KissMeData/005610/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,49750,50800,50800,49400,16192,805519800,00,0.00,N,5,-1050,
20250227,50800,51800,51900,50000,22961,1165377800,00,0.00,N,5,-500,
20250226,51300,48500,51600,48000,40053,2013716500,00,0.00,N,2,2800,
20250225,48500,48600,49500,48200,11009,535947100,00,0.00,N,5,-100,
20250224,48600,47900,48700,47850,10749,520667850,00,0.00,N,2,800,
20250221,47800,48200,48400,47650,4875,233533750,00,0.00,N,5,-300,
20250220,48100,47300,48500,47250,13776,661355750,00,0.00,N,2,700,
20250219,47400,47250,47600,47050,10139,479184450,00,0.00,N,2,350,
20250218,47050,47800,48000,46950,12568,592615400,00,0.00,N,5,-700,
20250217,47750,47250,47900,47200,6051,288227200,00,0.00,N,2,550,
20250214,47200,47350,47600,47100,5542,262233700,00,0.00,N,3,0,
20250213,47200,47850,48000,47050,11122,525855950,00,0.00,N,5,-650,
20250212,47850,47700,48000,47300,6045,288024950,00,0.00,N,5,-50,
20250211,47900,48000,48300,47150,10572,503865050,00,0.00,N,2,300,
20250210,47600,47400,47750,46850,7894,373026450,00,0.00,N,5,-200,
20250207,47800,47750,48000,47400,8451,402872750,00,0.00,N,5,-300,
20250206,48100,47000,48650,47000,15398,739839850,00,0.00,N,2,1150,
20250205,46950,46500,47250,46500,7172,336244950,00,0.00,N,2,450,
20250204,46500,46250,46650,46050,8979,416448750,00,0.00,N,2,250,
20250203,46250,46850,47050,46000,11020,510228100,00,0.00,N,5,-600,
20250131,46850,47500,47500,46600,5254,246059850,00,0.00,N,5,-250,
20250124,47100,47050,47250,46750,5788,271669200,00,0.00,N,2,100,
20250123,47000,48200,48200,46950,11154,526967050,00,0.00,N,5,-1200,
20250122,48200,48850,48850,47950,10425,502471750,00,0.00,N,5,-650,
20250121,48850,48600,49050,48100,7689,373180500,00,0.00,N,2,250,
20250120,48600,49100,49100,48000,15226,739548100,00,0.00,N,5,-500,
20250117,49100,49100,49700,48750,10615,520409700,00,0.00,N,5,-600,
20250116,49700,49250,49850,49000,9546,469120050,00,0.00,N,2,550,
20250115,49150,49850,50700,49050,12945,642742650,00,0.00,N,5,-450,
20250114,49600,51000,51300,49450,24999,1248873650,00,0.00,N,5,-1700,
20250113,51300,50900,52000,50600,16389,845271500,00,0.00,N,2,500,
20250110,50800,51000,51700,50700,19997,1022973900,00,0.00,N,3,0,
20250109,50800,54500,54700,50800,56504,2916607700,00,0.00,N,5,-3100,
20250108,53900,56500,56700,52500,80911,4432626300,00,0.00,N,5,-400,
20250107,54300,55600,55600,54200,19260,1050960800,00,0.00,N,5,-1200,
20250106,55500,53300,56300,52800,75185,4112370600,00,0.00,N,2,3000,
20250103,52500,52500,53400,51500,19219,1006785000,00,0.00,N,2,300,
20250102,52200,51400,52700,50800,23462,1216327700,00,0.00,N,2,1900,
20241230,50300,49000,50900,49000,8236,409354800,00,0.00,N,3,0,
20241227,50300,51500,53300,50300,45617,2366124000,02,0.00,N,5,-1000,
20241226,51300,49900,51500,49100,28095,1416927950,00,0.00,N,2,1850,
20241224,49450,49200,49750,49200,7522,372658550,00,0.00,N,2,250,
20241223,49200,48700,49350,48500,4315,211563000,00,0.00,N,2,500,
20241220,48700,48900,49250,48400,6060,295989450,00,0.00,N,5,-350,
20241219,49050,48300,49300,48000,4659,228193550,00,0.00,N,5,-200,
20241218,49250,48900,49250,48450,5008,244943100,00,0.00,N,2,450,
20241217,48800,48650,49150,48150,5209,254673250,00,0.00,N,2,200,
20241216,48600,49200,49300,48550,5221,254603300,00,0.00,N,5,-500,
20241213,49100,48350,49100,47950,9746,475545600,00,0.00,N,2,950,
20241212,48150,47150,48400,47000,7053,336534350,00,0.00,N,2,950,
20241211,47200,45850,47200,45850,3960,185058400,00,0.00,N,2,900,
20241210,46300,45200,46400,45200,4167,191453000,00,0.00,N,2,1100,
20241209,45200,46000,46050,45200,7659,349683000,00,0.00,N,5,-1650,
20241206,46850,46650,47000,45900,12530,579587650,00,0.00,N,2,150,
20241205,46700,47400,47400,46650,3258,152695300,00,0.00,N,5,-700,
20241204,47400,46400,47400,45950,4465,209578700,00,0.00,N,5,-150,
20241203,47550,46300,47550,46300,3182,150049300,00,0.00,N,2,950,
20241202,46600,47150,47300,46250,4092,190826450,00,0.00,N,5,-500,
20241129,47100,47450,47500,46700,3993,187738700,00,0.00,N,5,-350,
20241128,47450,47000,47800,47000,3305,156786250,00,0.00,N,3,0,
20241127,47450,47800,47900,47150,4596,218336650,00,0.00,N,5,-300,
20241126,47750,46950,47950,46950,5584,265847100,00,0.00,N,2,850,
20241125,46900,46900,47300,46850,5301,249686050,00,0.00,N,3,0,
20241122,46900,46600,46900,46450,2974,138609950,00,0.00,N,2,300,
20241121,46600,47000,47000,46400,3993,186181250,00,0.00,N,5,-400,
20241120,47000,46500,47100,45900,5307,246898250,00,0.00,N,2,850,
20241119,46150,45900,46250,45600,4977,228395950,00,0.00,N,2,250,
20241118,45900,46350,46500,45650,8331,383002500,00,0.00,N,5,-500,
20241115,46400,44700,46400,44700,7472,341150550,00,0.00,N,2,1650,
20241114,44750,44200,44900,43800,5583,246357450,00,0.00,N,2,550,
20241113,44200,47300,47300,43350,18689,846828250,00,0.00,N,5,-2700,
20241112,46900,48150,48150,46900,11285,533861450,00,0.00,N,5,-1350,
20241111,48250,48350,48850,48050,6593,318736350,00,0.00,N,5,-100,
20241108,48350,48400,48600,48000,10593,511680600,00,0.00,N,5,-50,
20241107,48400,49000,49000,48300,8854,428960650,00,0.00,N,5,-400,
20241106,48800,49400,49400,48600,7058,344690800,00,0.00,N,5,-300,
20241105,49100,49100,49350,48900,3906,191873250,00,0.00,N,3,0,
20241104,49100,49050,49300,48850,2782,136385950,00,0.00,N,2,50,
20241101,49050,49850,49850,48850,6796,333884750,00,0.00,N,5,-600,
20241031,49650,49250,49750,48850,2831,140233300,00,0.00,N,2,400,
20241030,49250,49100,49400,49100,3384,166669250,00,0.00,N,2,100,
20241029,49150,49300,49300,49000,2624,128752500,00,0.00,N,5,-50,
20241028,49200,49300,49300,48800,4435,217266300,00,0.00,N,2,200,
20241025,49000,49900,49900,48850,9301,456571800,00,0.00,N,5,-600,
20241024,49600,50000,50100,49450,8383,416453700,00,0.00,N,5,-400,
20241023,50000,50100,50300,49950,6066,303627950,00,0.00,N,5,-200,
20241022,50200,50400,50600,50000,3409,171023300,00,0.00,N,5,-200,
20241021,50400,50500,50500,50100,3321,166987600,00,0.00,N,5,-100,
20241018,50500,50500,50600,50200,2294,115483800,00,0.00,N,3,0,
20241017,50500,50600,50700,50300,3123,157467800,00,0.00,N,3,0,
20241016,50500,50600,50600,50100,2205,110890300,00,0.00,N,5,-100,
20241015,50600,50700,50700,50100,5126,257983200,00,0.00,N,2,100,
20241014,50500,50200,50500,50100,2750,138406200,00,0.00,N,2,200,
20241011,50300,50400,50500,49950,3518,176885150,00,0.00,N,3,0,
20241010,50300,50500,50600,50100,3708,186437200,00,0.00,N,5,-100,
20241008,50400,50700,50900,50200,4247,214217400,00,0.00,N,5,-300,
20241007,50700,51100,51300,50600,3430,174665900,00,0.00,N,3,0,
20241004,50700,50900,51100,50500,4256,215525900,00,0.00,N,5,-200,
20241002,50900,52000,52000,50600,4328,220274600,00,0.00,N,5,-700,
20240930,51600,52100,52700,51200,4559,235513200,00,0.00,N,5,-500,
20240927,52100,51800,54500,51300,14242,748404500,00,0.00,N,2,500,
20240926,51600,51900,51900,51000,4082,209452100,00,0.00,N,2,400,
20240925,51200,52000,52000,51100,3691,189597200,00,0.00,N,5,-100,
20240924,51300,51100,51500,50800,2866,146554000,00,0.00,N,2,200,
20240923,51100,50400,51600,50400,3827,195220600,00,0.00,N,2,700,
20240920,50400,51100,51400,50400,4363,221338100,00,0.00,N,5,-500,
20240919,50900,52000,52000,50600,3619,184186500,00,0.00,N,5,-200,
20240913,51100,50600,51300,50300,4399,223774300,00,0.00,N,2,1000,
20240912,50100,50000,50600,50000,4928,247609300,00,0.00,N,2,100,
20240911,50000,50600,50600,50000,4971,249650100,00,0.00,N,5,-600,
20240910,50600,51000,51000,50200,2606,131404800,00,0.00,N,3,0,
20240909,50600,50200,50900,49850,2554,128500900,00,0.00,N,2,100,
20240906,50500,51300,52500,50000,7042,354967100,00,0.00,N,5,-600,
20240905,51100,51900,52500,51000,7743,398551500,00,0.00,N,5,-500,
20240904,51600,52300,52300,51500,5940,306930300,00,0.00,N,5,-1000,
20240903,52600,52900,53100,52400,4202,221644500,00,0.00,N,2,200,
20240902,52400,52600,53000,52400,2978,156653100,00,0.00,N,5,-100,
20240830,52500,52700,52900,52300,3403,178577800,00,0.00,N,5,-200,
20240829,52700,53700,53700,52500,7051,371956400,00,0.00,N,5,-1700,
20240828,54400,53400,54400,52500,4749,252491400,00,0.00,N,2,1500,
20240827,52900,53400,53400,52700,3687,195278700,00,0.00,N,5,-100,
20240826,53000,54200,54200,52900,4288,227764100,00,0.00,N,5,-800,
20240823,53800,54000,54000,53100,7120,381727100,00,0.00,N,5,-200,
20240822,54000,52300,54600,52300,15364,822133700,00,0.00,N,2,1800,
20240821,52200,52500,52500,51700,6336,329832300,00,0.00,N,2,100,
20240820,52100,52100,52300,51700,4052,210393400,00,0.00,N,3,0,
20240819,52100,52000,52900,51500,12114,633628300,00,0.00,N,2,400,
20240816,51700,52600,52600,51500,8726,452607700,00,0.00,N,2,100,
20240814,51600,52000,52000,51400,5918,305788700,00,0.00,N,3,0,
20240813,51600,51400,51600,51100,3641,186723700,00,0.00,N,2,300,
20240812,51300,51100,51400,51000,4076,208220100,00,0.00,N,2,200,
20240809,51100,51200,51500,50900,9319,476448900,00,0.00,N,3,0,
20240808,51100,51700,51700,50800,4644,237395000,00,0.00,N,5,-700,
20240807,51800,51300,52200,50800,5606,288711200,00,0.00,N,2,400,
20240806,51400,51100,52200,51000,11916,613896400,00,0.00,N,2,300,
20240805,51100,53700,54000,49500,15567,807127300,00,0.00,N,5,-2900,
20240802,54000,54800,54800,53800,7798,421065800,00,0.00,N,5,-800,
20240801,54800,54600,54900,54600,2410,131952900,00,0.00,N,2,200,
20240731,54600,54000,54600,54000,2051,111328200,00,0.00,N,2,500,
20240730,54100,54300,54300,54100,3076,166618400,00,0.00,N,5,-100,
20240729,54200,54400,54500,54100,3789,205608100,00,0.00,N,3,0,
20240726,54200,54600,54900,54200,4774,259271600,00,0.00,N,5,-300,
20240725,54500,54800,54900,54300,5420,295671900,00,0.00,N,5,-300,
20240724,54800,55300,55300,54700,2955,162122100,00,0.00,N,3,0,
20240723,54800,55100,55100,54700,2398,131498700,00,0.00,N,2,100,
20240722,54700,55600,55600,54700,6634,363877100,00,0.00,N,5,-700,
20240719,55400,55800,55800,55200,5657,313078100,00,0.00,N,5,-400,
20240718,55800,56000,56200,55400,12879,715544500,00,0.00,N,5,-300,
20240717,56100,55800,56200,55800,3382,189141200,00,0.00,N,3,0,
20240716,56100,56200,56300,55900,5676,318340900,00,0.00,N,3,0,
20240715,56100,55900,56200,55500,6429,359200500,00,0.00,N,2,200,
20240712,55900,56000,56000,55600,6696,372917600,00,0.00,N,2,100,
20240711,55800,56200,56200,55600,10203,568829000,00,0.00,N,5,-100,
20240710,55900,56100,56100,55600,6992,390046400,00,0.00,N,5,-200,
20240709,56100,56400,56600,55900,6824,382705400,00,0.00,N,5,-100,
20240708,56200,56000,56300,55700,5565,311731600,00,0.00,N,2,200,
20240705,56000,56300,56600,56000,7571,425189700,00,0.00,N,5,-300,
20240704,56300,56200,56400,55900,3802,213175000,00,0.00,N,2,400,
20240703,55900,56700,57400,55800,14817,830703300,00,0.00,N,5,-800,
20240702,56700,56300,56900,56000,6986,393607500,00,0.00,N,2,300,
20240701,56400,57300,57300,56100,20877,1176197500,00,0.00,N,5,-700,
20240628,57100,57500,57500,56000,24642,1399319100,00,0.00,N,5,-400,
20240627,57500,58100,58100,57000,9950,570520200,00,0.00,N,5,-300,
20240626,57800,60000,60000,57600,24635,1433112700,00,0.00,N,5,-1600,
20240625,59400,60100,60100,59000,11745,697136400,00,0.00,N,5,-600,
20240624,60000,61900,62500,59600,12995,784521000,00,0.00,N,5,-1700,
20240621,61700,63200,64100,61500,10390,648413800,00,0.00,N,5,-1700,
20240620,63400,61100,63500,60700,17909,1118035700,00,0.00,N,2,2600,
20240619,60800,63200,64100,60800,34127,2122544100,00,0.00,N,5,-1700,
20240618,62500,63500,63800,61700,30254,1892556900,00,0.00,N,5,-800,
20240617,63300,65500,65700,63100,40511,2602516500,00,0.00,N,5,-2200,
20240614,65500,60800,66700,60500,177429,11367899300,00,0.00,N,2,5300,
20240613,60200,61300,61300,60000,18768,1137340700,00,0.00,N,5,-700,
20240612,60900,59400,61000,59000,23369,1410308600,00,0.00,N,2,2100,
20240611,58800,60300,60300,58500,15302,907153400,00,0.00,N,5,-800,
20240610,59600,57200,60500,57200,36043,2143816800,00,0.00,N,2,2300,
20240607,57300,57500,57700,57200,3238,185879700,00,0.00,N,5,-100,
20240605,57400,57600,57700,57200,6205,355520900,00,0.00,N,3,0,
20240604,57400,58300,58300,57300,6680,384936700,00,0.00,N,5,-900,
20240603,58300,57700,58300,57200,5307,306691500,00,0.00,N,2,800,
20240531,57500,58800,58800,57300,5279,305694500,00,0.00,N,5,-500,
20240530,58000,57000,59400,56600,18265,1058229600,00,0.00,N,2,1700,
20240529,56300,56900,57100,56200,10217,577373600,00,0.00,N,5,-1100,
20240528,57400,57500,57500,56900,6433,367502500,00,0.00,N,5,-100,
20240527,57500,57700,57800,57100,6305,361428600,00,0.00,N,5,-200,
20240524,57700,57800,57800,57200,2503,143819400,00,0.00,N,3,0,
20240523,57700,58600,58600,57500,6574,379859200,00,0.00,N,5,-800,
20240522,58500,58300,58500,57900,3159,183747300,00,0.00,N,2,300,
20240521,58200,58600,59200,58100,6806,397934800,00,0.00,N,5,-400,
20240520,58600,59500,59500,58100,9209,539235700,00,0.00,N,2,300,
20240517,58300,58200,59900,57800,9263,544835000,00,0.00,N,2,400,
20240516,57900,58400,58400,57800,1674,97003100,00,0.00,N,3,0,
20240514,57900,58500,58500,57700,4674,270956800,00,0.00,N,5,-300,
20240513,58200,58500,58500,58100,3010,175453000,00,0.00,N,5,-100,
20240510,58300,58500,58700,58300,3243,189543300,00,0.00,N,3,0,
20240509,58300,58900,58900,58300,3763,220213500,00,0.00,N,5,-400,
20240508,58700,58800,59100,58400,3451,202608600,00,0.00,N,2,100,
20240507,58600,58400,58800,58300,4661,273231100,00,0.00,N,2,300,
20240503,58300,58900,58900,58200,3558,208248700,00,0.00,N,5,-300,
20240502,58600,58400,59000,58400,4659,273143700,00,0.00,N,2,200,
20240430,58400,58900,58900,58000,4898,285472300,00,0.00,N,3,0,
20240429,58400,58600,59000,58300,5243,307013300,00,0.00,N,5,-200,
20240426,58600,59500,59500,58000,3731,217988700,00,0.00,N,5,-300,
20240425,58900,58000,59400,57700,8833,518425200,00,0.00,N,2,900,
20240424,58000,58100,58300,57800,3864,223859800,00,0.00,N,3,0,
20240423,58000,58900,59500,57800,3590,208868200,00,0.00,N,5,-900,
20240422,58900,57100,59300,56800,10398,605701400,00,0.00,N,2,1800,
20240419,57100,57700,57700,56700,4174,237621900,00,0.00,N,5,-600,
20240418,57700,56400,57700,56400,3477,199159800,00,0.00,N,2,400,
20240417,57300,57000,57600,56700,2439,139279600,00,0.00,N,2,200,
20240416,57100,56200,57500,55800,5131,288211700,00,0.00,N,2,600,
20240415,56500,56800,56800,56300,4524,255550200,00,0.00,N,5,-500,
20240412,57000,57800,57800,56800,4056,231104700,00,0.00,N,5,-800,
20240411,57800,57100,57800,56900,2101,120228900,00,0.00,N,2,300,
20240409,57500,58000,58100,57300,4754,274333600,00,0.00,N,5,-200,
20240408,57700,57800,58200,57000,5723,328501900,00,0.00,N,5,-100,
20240405,57800,58700,59600,57800,4047,237374900,00,0.00,N,5,-1300,
20240404,59100,59500,59800,58800,8992,531392000,00,0.00,N,5,-700,
20240403,59800,59800,60200,58700,6023,358035200,00,0.00,N,5,-200,
20240402,60000,58900,60400,57800,23789,1415848200,00,0.00,N,2,1100,
20240401,58900,58400,59300,57300,11543,676727400,00,0.00,N,2,1300,
20240329,57600,57900,58200,57200,8211,474681100,00,0.00,N,2,100,
20240328,57500,57500,57600,57000,3767,216002000,00,0.00,N,2,200,
20240327,57300,58100,58100,56700,10426,597815000,00,0.00,N,5,-1000,
20240326,58300,58000,58400,57500,9219,534719000,00,0.00,N,2,900,
20240325,57400,56500,57600,56500,5800,331808100,00,0.00,N,2,900,
20240322,56500,57000,57000,56200,3844,217404300,00,0.00,N,5,-500,
20240321,57000,56500,57100,56400,4786,271750700,00,0.00,N,2,600,
20240320,56400,56200,56700,56000,4811,270531900,00,0.00,N,2,200,
20240319,56200,56600,56900,56200,3305,186495900,00,0.00,N,5,-300,
20240318,56500,56200,56900,55700,9785,551497700,00,0.00,N,2,300,
20240315,56200,56900,57100,56200,6316,356511700,00,0.00,N,5,-700,
20240314,56900,57300,57300,56800,4631,263721800,00,0.00,N,5,-200,
20240313,57100,56300,57500,55800,11610,654347600,00,0.00,N,2,800,
20240312,56300,57100,57300,56200,14409,815026700,00,0.00,N,5,-800,
20240311,57100,57200,57400,56900,4998,285128800,00,0.00,N,5,-100,
20240308,57200,57300,57700,57200,6252,358491800,00,0.00,N,3,0,
20240307,57200,58100,58500,57200,8314,479803600,00,0.00,N,5,-900,
20240306,58100,58600,58600,58000,4849,281939900,00,0.00,N,5,-400,
20240305,58500,58600,59100,58400,4755,278573200,00,0.00,N,5,-400,
20240304,58900,59300,59300,58800,3520,207551100,00,0.00,N,5,-100,
20240229,59000,59300,59300,58700,2673,157595300,00,0.00,N,5,-300,
20240228,59300,58700,59400,58700,1840,108637100,00,0.00,N,2,600,
20240227,58700,59300,59300,58700,4114,242139000,00,0.00,N,5,-400,
20240226,59100,59900,60000,58900,5944,352189200,00,0.00,N,5,-700,
20240223,59800,59500,59900,59300,3041,181089000,00,0.00,N,2,100,
20240222,59700,59600,59800,59300,3544,210837100,00,0.00,N,2,100,
20240221,59600,60000,60000,59600,2768,165485600,00,0.00,N,5,-400,
20240220,60000,60100,60100,59600,2157,129091700,00,0.00,N,5,-100,
20240219,60100,60000,60200,59700,5208,311839200,00,0.00,N,2,100,
20240216,60000,59800,60000,59600,5098,304713800,00,0.00,N,2,200,
20240215,59800,60000,60000,59600,4189,250343400,00,0.00,N,5,-200,
20240214,60000,59900,60200,59500,2148,128473000,00,0.00,N,3,0,
20240213,60000,60000,60100,59600,3665,219756000,00,0.00,N,2,200,
20240208,59800,59800,59800,59400,5762,343330600,00,0.00,N,2,300,
20240207,59500,59800,59800,59200,5902,350975800,00,0.00,N,5,-300,
20240206,59800,60400,60500,59700,4067,243670300,00,0.00,N,5,-500,
20240205,60300,60800,60800,59800,5243,314673800,00,0.00,N,5,-500,
20240202,60800,61100,61100,60100,7946,482085200,00,0.00,N,5,-300,
20240201,61100,60500,61500,60300,9529,579283100,00,0.00,N,2,1400,
20240131,59700,59300,59800,58900,5236,310423100,00,0.00,N,2,400,
20240130,59300,59400,59800,59100,3329,197628800,00,0.00,N,3,0,
20240129,59300,59000,59500,58800,5170,305439900,00,0.00,N,2,500,
20240126,58800,58600,59200,58600,5723,337021500,00,0.00,N,5,-100,
20240125,58900,59400,59400,58700,6962,410050300,00,0.00,N,5,-500,
20240124,59400,59000,59800,59000,4934,292591200,00,0.00,N,2,200,
20240123,59200,59300,59400,59000,3424,202733200,00,0.00,N,5,-100,
20240122,59300,59700,60000,59100,5977,355213400,00,0.00,N,5,-300,
20240119,59600,60600,61200,59500,9463,566711800,00,0.00,N,5,-700,
20240118,60300,60200,60800,60000,4683,282323700,00,0.00,N,5,-300,
20240117,60600,61300,61800,60600,6600,402462500,00,0.00,N,5,-700,
20240116,61300,61600,62000,61100,5052,309923900,00,0.00,N,5,-200,
20240115,61500,62000,62000,61300,4574,281861500,00,0.00,N,5,-500,
20240112,62000,61600,62000,61500,3690,227836200,00,0.00,N,2,300,
20240111,61700,62000,62000,61600,4946,305485700,00,0.00,N,5,-300,
20240110,62000,61600,62700,61600,4121,254506900,00,0.00,N,3,0,
20240109,62000,61800,63000,61600,6920,427638900,00,0.00,N,2,200,
20240108,61800,62000,62100,61700,5132,317512300,00,0.00,N,5,-200,
20240105,62000,62100,62200,61800,6236,386156500,00,0.00,N,5,-100,
20240104,62100,62100,62300,62000,5074,315025800,00,0.00,N,2,100,
20240103,62000,62400,62400,62000,5645,350625800,00,0.00,N,5,-400,
20240102,62400,62600,62600,62300,7050,440111800,00,0.00,N,5,-200,
20231228,62600,62000,62800,62000,3210,200895700,00,0.00,N,2,300,
20231227,62300,62500,62900,62000,14185,882644500,02,0.00,N,5,-500,
20231226,62800,63100,63100,62600,6520,409455000,00,0.00,N,5,-200,
20231222,63000,62900,63200,62700,4780,300448800,00,0.00,N,2,100,
20231221,62900,63000,63100,62700,4849,305027900,00,0.00,N,3,0,
20231220,62900,62700,63200,62700,11952,752201600,00,0.00,N,2,100,
20231219,62800,62700,63100,62500,5199,326702400,00,0.00,N,3,0,
20231218,62800,63000,63100,62500,4023,252043400,00,0.00,N,2,200,
20231215,62600,62500,62900,62400,6167,385954600,00,0.00,N,2,100,
20231214,62500,63300,63300,62400,6157,385406200,00,0.00,N,5,-400,
20231213,62900,62700,62900,62400,8490,531353400,00,0.00,N,2,200,
20231212,62700,63000,63300,62500,7895,497125500,00,0.00,N,5,-300,
20231211,63000,63400,63400,62800,5157,324821900,00,0.00,N,5,-400,
20231208,63400,62900,63700,62700,5193,327554000,00,0.00,N,2,400,
20231207,63000,63300,63300,62700,4928,309752600,00,0.00,N,5,-300,
20231206,63300,63300,63500,62900,3993,252509800,00,0.00,N,3,0,
20231205,63300,62800,63700,62500,7254,457724400,00,0.00,N,2,500,
20231204,62800,62700,63000,62000,8425,525726900,00,0.00,N,2,600,
20231201,62200,62500,63600,62100,10918,679836000,00,0.00,N,3,0,
20231130,62200,63100,63100,62200,30314,1888193000,00,0.00,N,5,-700,
20231129,62900,63000,63100,62800,4550,286184600,00,0.00,N,3,0,
20231128,62900,63100,63200,62800,6017,378336300,00,0.00,N,5,-200,
20231127,63100,63400,63600,63000,5315,335388200,00,0.00,N,5,-300,
20231124,63400,63400,63700,63200,3720,235818800,00,0.00,N,2,200,
20231123,63200,64400,64400,63100,12816,813315400,00,0.00,N,5,-900,
20231122,64100,64400,64400,63800,6257,400114600,00,0.00,N,5,-200,
20231121,64300,64500,64500,64000,3624,232505800,00,0.00,N,2,200,
20231120,64100,64500,64500,64000,3590,230428400,00,0.00,N,2,200,
20231117,63900,64500,64500,63800,7553,483163400,00,0.00,N,5,-500,
20231116,64400,64200,65000,64100,3048,196624900,00,0.00,N,5,-100,
20231115,64500,64400,64900,64000,6460,415465100,00,0.00,N,5,-200,
20231114,64700,63900,64900,63900,3705,238642800,00,0.00,N,2,800,
20231113,63900,63700,64400,63600,2315,148180900,00,0.00,N,3,0,
20231110,63900,63300,64800,63300,5046,323140900,00,0.00,N,5,-200,
20231109,64100,63400,64500,63200,6020,384816300,00,0.00,N,2,700,
20231108,63400,63500,64100,63200,3781,239606700,00,0.00,N,5,-100,
20231107,63500,65000,65000,63100,7498,476718700,00,0.00,N,5,-1100,
20231106,64600,66000,66000,63900,12114,780494900,00,0.00,N,5,-500,
20231103,65100,65800,65800,64700,2496,162421400,00,0.00,N,2,200,
20231102,64900,64600,66100,64300,4712,306010800,00,0.00,N,2,300,
20231101,64600,64700,65600,64200,3771,245008500,00,0.00,N,5,-100,
20231031,64700,64100,65800,64000,6476,421407100,00,0.00,N,2,700,
20231030,64000,64100,64800,63300,4393,282233000,00,0.00,N,5,-100,
20231027,64100,63600,64700,63600,2357,150939700,00,0.00,N,5,-300,
20231026,64400,63400,64500,63000,5404,345614100,00,0.00,N,2,900,
20231025,63500,64100,64400,63500,2968,190012900,00,0.00,N,5,-600,
20231024,64100,64300,64900,63100,6695,430092300,00,0.00,N,5,-200,
20231023,64300,64000,65000,63400,3920,252231200,00,0.00,N,2,900,
20231020,63400,62800,64000,62500,2388,150257300,00,0.00,N,2,600,
20231019,62800,63200,63300,62700,2608,164193200,00,0.00,N,5,-1000,
20231018,63800,62800,64000,62800,2057,130734200,00,0.00,N,2,700,
20231017,63100,63400,63700,62800,2832,179103600,00,0.00,N,5,-300,
20231016,63400,63800,64200,62500,7407,466161200,00,0.00,N,5,-400,
20231013,63800,65100,65100,63700,6307,404535800,00,0.00,N,5,-1300,
20231012,65100,65200,65300,64700,2240,145462600,00,0.00,N,5,-100,
20231011,65200,65100,65800,64700,4287,279084800,00,0.00,N,2,200,
20231010,65000,64800,65500,64500,2750,178943300,00,0.00,N,2,200,
20231006,64800,65600,66100,64800,3436,224565300,00,0.00,N,5,-800,
20231005,65600,65500,66500,65500,1463,96128100,00,0.00,N,5,-100,
20231004,65700,65700,66400,65700,4032,266007400,00,0.00,N,5,-700,
20230927,66400,65700,66700,65700,2575,170641200,00,0.00,N,5,-100,
20230926,66500,66800,66800,65800,2512,166162100,00,0.00,N,3,0,
20230925,66500,65700,66700,65600,2759,183180900,00,0.00,N,2,1000,
20230922,65500,66500,66600,65400,2979,196511400,00,0.00,N,5,-700,
20230921,66200,66900,66900,65800,5632,373293000,00,0.00,N,5,-500,
20230920,66700,67300,67300,66500,3161,211030500,00,0.00,N,5,-400,
20230919,67100,67100,67300,66700,2712,181380500,00,0.00,N,2,200,
20230918,66900,66600,67200,66600,1487,99413900,00,0.00,N,2,300,
20230915,66600,67300,67300,66600,7385,493490100,00,0.00,N,5,-700,
20230914,67300,67500,67500,66900,3407,228983600,00,0.00,N,2,300,
20230913,67000,66800,67000,66400,3321,221709200,00,0.00,N,2,200,
20230912,66800,66900,67000,66500,2150,143387900,00,0.00,N,5,-100,
20230911,66900,67000,67000,66500,2771,184797700,00,0.00,N,5,-100,
20230908,67000,66700,67400,66400,2514,168107600,00,0.00,N,2,400,
20230907,66600,67200,67200,66500,2874,191622500,00,0.00,N,5,-400,
20230906,67000,67100,67100,66500,3196,213571000,00,0.00,N,2,100,
20230905,66900,66800,67000,66700,1510,101012100,00,0.00,N,3,0,
20230904,66900,67000,67000,66200,2323,155067900,00,0.00,N,5,-100,
20230901,67000,68000,68000,66800,6824,457590900,00,0.00,N,5,-1700,
20230831,68700,67300,68700,66400,5851,393418000,00,0.00,N,2,1600,
20230830,67100,67700,68000,66800,6634,446425300,00,0.00,N,5,-900,
20230829,68000,67900,68300,67600,2955,200461400,00,0.00,N,3,0,
20230828,68000,67500,68000,67200,4783,323019000,00,0.00,N,2,800,
20230825,67200,67700,68000,66900,3666,246721700,00,0.00,N,5,-300,
20230824,67500,68300,68300,67300,2690,181600200,00,0.00,N,5,-300,
20230823,67800,67300,68300,67000,3707,250853900,00,0.00,N,2,500,
20230822,67300,67200,68400,66600,7284,493808200,00,0.00,N,2,700,
20230821,66600,67000,67300,65700,2610,174318400,00,0.00,N,2,100,
20230818,66500,66700,67100,66000,4148,275241400,00,0.00,N,5,-200,
20230817,66700,67300,68000,65000,6357,420512300,00,0.00,N,5,-1300,
20230816,68000,69800,69800,67500,9151,623656500,00,0.00,N,5,-1800,
20230814,69800,68200,69800,67900,15423,1063348700,00,0.00,N,2,1400,
20230811,68400,67100,68400,67100,6636,449974800,00,0.00,N,2,700,
20230810,67700,67400,68200,67100,6488,439185100,00,0.00,N,2,200,
20230809,67500,66700,68200,65900,7041,471811600,00,0.00,N,2,700,
20230808,66800,69100,69300,66800,8813,598439600,00,0.00,N,5,-2000,
20230807,68800,67500,69100,67500,8473,580448800,00,0.00,N,2,1300,
20230804,67500,66500,67700,66500,3717,250155400,00,0.00,N,2,1000,
20230803,66500,66200,67300,65900,4071,271785100,00,0.00,N,2,300,
20230802,66200,66900,67000,66200,6202,412056900,00,0.00,N,5,-200,
20230801,66400,66300,66600,65900,7445,492608000,00,0.00,N,2,400,
20230731,66000,65600,66600,65500,4217,278125300,00,0.00,N,3,0,
20230728,66000,66900,66900,65500,4117,272123500,00,0.00,N,5,-500,
20230727,66500,63200,67000,63200,9055,594809500,00,0.00,N,2,3200,
20230726,63300,66100,66800,62700,23769,1518315500,00,0.00,N,5,-3000,
20230725,66300,67500,67500,66000,11262,747716000,00,0.00,N,5,-800,
20230724,67100,68400,68500,66800,9552,642897000,00,0.00,N,5,-1700,
20230721,68800,68300,69100,68000,5005,342993200,00,0.00,N,2,500,
20230720,68300,67700,68400,67300,5837,396461300,00,0.00,N,2,600,
20230719,67700,67800,67900,67500,2927,198147700,00,0.00,N,2,100,
20230718,67600,67700,67900,67200,5820,392837400,00,0.00,N,3,0,
20230717,67600,67800,68000,67000,9171,618335200,00,0.00,N,5,-200,
20230714,67800,67500,68000,67300,7062,476738500,00,0.00,N,2,300,
20230713,67500,68200,68200,67200,7871,531057700,00,0.00,N,3,0,
20230712,67500,68400,68400,67000,12322,830277000,00,0.00,N,5,-600,
20230711,68100,66800,68100,66700,7033,474528700,00,0.00,N,2,900,
20230710,67200,66800,68100,66800,6069,407796700,00,0.00,N,2,400,
20230707,66800,67100,67500,66000,13180,878848500,00,0.00,N,5,-700,
20230706,67500,68700,69000,67000,8982,606635300,00,0.00,N,5,-1000,
20230705,68500,69100,69500,68400,4822,330967400,00,0.00,N,5,-600,
20230704,69100,68700,69100,68000,6257,430049900,00,0.00,N,2,400,
20230703,68700,69000,69000,68200,6013,412863500,00,0.00,N,2,600,
20230630,68100,67500,68400,67000,5344,363098700,00,0.00,N,2,1100,
20230629,67000,68900,69400,66700,32386,2178949200,00,0.00,N,5,-2000,
20230628,69000,69400,69700,68600,5883,406586300,00,0.00,N,5,-400,
20230627,69400,71100,71400,67800,29369,2022780100,00,0.00,N,5,-1700,
20230626,71100,70900,72300,70900,4884,348142900,00,0.00,N,5,-500,
20230623,71600,72500,72500,71000,4565,327463700,00,0.00,N,5,-500,
20230622,72100,73000,73300,71800,5279,382357800,00,0.00,N,5,-700,
20230621,72800,72800,73400,72300,4202,306610900,00,0.00,N,3,0,
20230620,72800,73300,73900,72600,4471,327666800,00,0.00,N,3,0,
20230619,72800,74200,74900,72800,6431,472285200,00,0.00,N,5,-1400,
20230616,74200,73000,74200,72500,6582,483401400,00,0.00,N,2,1700,
20230615,72500,72400,73600,72100,5649,410622800,00,0.00,N,5,-400,
20230614,72900,73800,73800,72300,7104,516151600,00,0.00,N,2,200,
20230613,72700,72500,73400,71600,9373,680177000,00,0.00,N,2,600,
20230612,72100,74900,74900,72000,21923,1592039100,00,0.00,N,5,-2300,
20230609,74400,75600,76100,73900,14149,1053628200,00,0.00,N,5,-800,
20230608,75200,76500,76900,74900,7203,544124300,00,0.00,N,5,-1600,
20230607,76800,77600,77600,76700,3104,238763600,00,0.00,N,5,-900,
20230605,77700,77200,77800,76700,2731,210021900,00,0.00,N,2,700,
20230602,77000,77900,77900,76700,2807,216262200,00,0.00,N,5,-200,
20230601,77200,77200,77900,76800,3052,235365900,00,0.00,N,5,-500,
20230531,77700,77200,78300,77200,3109,241665600,00,0.00,N,5,-100,
20230530,77800,78800,78800,76400,6511,503423000,00,0.00,N,5,-900,
20230526,78700,79900,79900,77900,4095,321571600,00,0.00,N,5,-900,
20230525,79600,78300,80900,78000,18938,1515707200,00,0.00,N,2,900,
20230524,78700,76900,78900,76500,16035,1248863700,00,0.00,N,2,1600,
20230523,77100,76400,77200,74900,9013,690066500,00,0.00,N,2,1300,
20230522,75800,76200,77400,75600,9914,759632600,00,0.00,N,5,-600,
20230519,76400,76200,76700,75700,4459,340519300,00,0.00,N,2,300,
20230518,76100,76600,76900,75800,5543,422813500,00,0.00,N,5,-900,
20230517,77000,75100,77200,75000,9886,754146600,00,0.00,N,2,1200,
20230516,75800,74900,76500,74100,12732,966298000,00,0.00,N,2,1500,
20230515,74300,74900,76000,73700,10777,802132900,00,0.00,N,2,100,
20230512,74200,76500,76500,74200,7549,567789400,00,0.00,N,5,-2400,
20230511,76600,76800,76900,75500,7485,571068000,00,0.00,N,2,500,
20230510,76100,77200,77200,75800,9619,736341900,00,0.00,N,2,100,
20230509,76000,77000,77400,75000,15998,1223398100,00,0.00,N,5,-400,
20230508,76400,75700,76900,75100,13284,1012313600,00,0.00,N,2,1300,
20230504,75100,75500,76000,74500,8426,633226100,00,0.00,N,5,-200,
20230503,75300,72700,76300,72700,22549,1701614800,00,0.00,N,2,1900,
20230502,73400,72900,73600,72500,6627,483977200,00,0.00,N,2,800,
20230428,72600,73600,73900,72100,6798,493679500,00,0.00,N,5,-600,
20230427,73200,74000,74500,73200,4880,360090200,00,0.00,N,5,-600,
20230426,73800,72800,75000,72600,9555,707482200,00,0.00,N,2,500,
20230425,73300,73800,73800,72300,12174,885184300,00,0.00,N,2,300,
20230424,73000,75000,75700,72800,16002,1176665200,00,0.00,N,5,-2000,
20230421,75000,75100,75300,73700,10225,760381100,00,0.00,N,5,-300,
20230420,75300,75300,77000,75200,15308,1163139900,00,0.00,N,5,-700,
20230419,76000,73800,76200,73500,17663,1332899400,00,0.00,N,2,2200,
20230418,73800,72900,74800,71900,13835,1016852300,00,0.00,N,2,300,
20230417,73500,74800,75200,72900,18074,1339331300,00,0.00,N,5,-600,
20230414,74100,73600,75700,72800,32882,2453647300,00,0.00,N,2,1800,
20230413,72300,72300,73600,71000,11289,815223700,00,0.00,N,2,600,
20230412,71700,73700,74500,71500,14012,1016079300,00,0.00,N,5,-2000,
20230411,73700,74900,74900,72600,16115,1189261000,00,0.00,N,2,1200,
20230410,72500,74100,74100,71800,17184,1248847800,00,0.00,N,5,-1000,
20230407,73500,72700,73800,71500,21205,1542394000,00,0.00,N,2,900,
20230406,72600,70000,73500,70000,51387,3705950800,00,0.00,N,2,2800,
20230405,69800,70400,70700,69600,9430,661843100,00,0.00,N,2,300,
20230404,69500,69400,70100,68900,13404,934343400,00,0.00,N,2,900,
20230403,68600,68200,69300,68000,5361,368148500,00,0.00,N,2,400,
20230331,68200,67800,68500,67600,6991,475828200,00,0.00,N,2,400,
20230330,67800,68500,68500,67300,5982,405256000,00,0.00,N,5,-100,
20230329,67900,67900,68300,67600,3876,263185100,00,0.00,N,5,-100,
20230328,68000,66800,68000,66500,5384,363175200,00,0.00,N,2,1200,
20230327,66800,67700,67700,66400,8513,568917800,00,0.00,N,5,-1000,
20230324,67800,68000,68100,67100,7003,473485000,00,0.00,N,5,-200,
20230323,68000,68600,68600,67600,5777,393046800,00,0.00,N,5,-600,
20230322,68600,68600,69000,67800,4993,342379600,00,0.00,N,2,200,
20230321,68400,67000,69200,67000,7545,513728900,00,0.00,N,2,1500,
20230320,66900,67300,67500,66800,3496,234489400,00,0.00,N,2,100,
20230317,66800,66500,67400,66500,3654,244704000,00,0.00,N,2,400,
20230316,66400,66600,66700,66100,4907,325398300,00,0.00,N,5,-400,
20230315,66800,67000,67300,66700,7683,514266600,00,0.00,N,3,0,
20230314,66800,67100,67700,66200,14454,964333100,00,0.00,N,5,-1400,
20230313,68200,68500,69700,66800,11673,790412600,00,0.00,N,5,-700,
20230310,68900,69700,69700,68800,7447,514362100,00,0.00,N,5,-800,
20230309,69700,69400,70000,69400,4066,283199600,00,0.00,N,2,400,
20230308,69300,69900,70800,69200,12596,875147700,00,0.00,N,5,-1000,
20230307,70300,71500,71500,70000,11359,797707300,00,0.00,N,5,-500,
20230306,70800,72300,72300,70600,7534,534728600,00,0.00,N,3,0,
20230303,70800,70400,71100,70100,5293,373578200,00,0.00,N,2,500,
20230302,70300,70400,70600,70100,4895,344183400,00,0.00,N,5,-100,
20230228,70400,70600,70900,70400,6402,451786200,00,0.00,N,5,-300,
20230227,70700,70700,71100,70400,4613,325675800,00,0.00,N,3,0,
20230224,70700,71200,71500,70700,5365,381147800,00,0.00,N,5,-800,
20230223,71500,70700,71700,70400,5750,408969100,00,0.00,N,2,1000,
20230222,70500,70900,71400,70400,6636,469392100,00,0.00,N,5,-1200,
20230221,71700,71900,72000,71400,3156,226259900,00,0.00,N,5,-200,
20230220,71900,71000,72300,70600,6419,460136200,00,0.00,N,2,900,
20230217,71000,71300,71800,70700,4348,309447900,00,0.00,N,5,-500,
20230216,71500,71400,71800,71000,6750,482100300,00,0.00,N,2,200,
20230215,71300,72100,72400,71100,11999,857529100,00,0.00,N,5,-1000,
20230214,72300,72600,73000,71700,8460,611375900,00,0.00,N,5,-200,
20230213,72500,72400,73500,72000,7881,572029400,00,0.00,N,5,-500,
20230210,73000,73800,74500,72600,10958,807491800,00,0.00,N,5,-500,
20230209,73500,72400,75000,72300,49600,3666722800,00,0.00,N,2,2000,
20230208,71500,72100,72100,71000,11129,797027200,00,0.00,N,3,0,
20230207,71500,72000,72500,71500,6735,483998700,00,0.00,N,5,-700,
20230206,72200,72500,72800,71800,6904,498955700,00,0.00,N,5,-300,
20230203,72500,72400,72800,71600,5504,397581400,00,0.00,N,2,700,
20230202,71800,72900,72900,71600,9837,707575700,00,0.00,N,5,-500,
20230201,72300,73000,73400,72200,9556,694783900,00,0.00,N,5,-300,
20230131,72600,71400,73000,71200,15977,1157982200,00,0.00,N,2,1300,
20230130,71300,72900,72900,71300,8912,642999200,00,0.00,N,5,-900,
20230127,72200,71000,72900,70800,16823,1208053400,00,0.00,N,2,1200,
20230126,71000,71200,71900,71000,8770,625410200,00,0.00,N,5,-200,
20230125,71200,70600,71900,70600,13210,941201100,00,0.00,N,2,700,
20230120,70500,70200,70900,69900,8248,580092900,00,0.00,N,2,100,
20230119,70400,70400,70700,69900,4575,321833500,00,0.00,N,3,0,
20230118,70400,70500,71000,70200,5274,372240600,00,0.00,N,5,-100,
20230117,70500,71800,71800,70300,7862,555797100,00,0.00,N,5,-800,
20230116,71300,70900,71600,70600,13832,984276600,00,0.00,N,2,400,
20230113,70900,70800,71100,70100,8936,631906500,00,0.00,N,2,300,
20230112,70600,71400,71500,70500,6658,470904500,00,0.00,N,5,-200,
20230111,70800,71000,71500,70200,8920,632479300,00,0.00,N,5,-200,
20230110,71000,71100,71600,70600,6401,455245000,00,0.00,N,5,-300,
20230109,71300,70400,71300,70400,10535,746346300,00,0.00,N,2,1000,
20230106,70300,70600,72500,69700,15505,1102822600,00,0.00,N,5,-300,
20230105,70600,69400,71400,69000,14290,1003345200,00,0.00,N,2,1500,
20230104,69100,68500,69500,68100,11917,820069400,00,0.00,N,2,200,
20230103,68900,70100,70400,68700,26415,1830245700,00,0.00,N,5,-1800,
20230102,70700,71400,71500,70100,9179,648025900,00,0.00,N,5,-600,
20221229,71300,72100,72100,70000,15341,1086138600,00,0.00,N,5,-800,
20221228,72100,72300,72600,71500,13158,949140100,02,0.00,N,5,-600,
20221227,72700,73600,73600,72200,20586,1492992500,00,0.00,N,5,-200,
20221226,72900,72900,73100,72100,11241,817464200,00,0.00,N,3,0,
20221223,72900,71400,73700,71400,28859,2109242800,00,0.00,N,2,600,
20221222,72300,73000,73000,71700,14737,1064075300,00,0.00,N,2,100,
20221221,72200,70800,72700,69900,26966,1935152400,00,0.00,N,2,1500,
20221220,70700,71400,71400,70300,8388,591834500,00,0.00,N,5,-200,
20221219,70900,71100,71600,70600,11379,807342000,00,0.00,N,5,-400,
20221216,71300,70500,71500,70100,10428,737331300,00,0.00,N,2,100,
20221215,71200,71500,71500,70400,10255,726435200,00,0.00,N,5,-300,
20221214,71500,72200,72200,71200,11523,823997700,00,0.00,N,5,-300,
20221213,71800,72200,72300,70900,11845,847125700,00,0.00,N,2,100,
20221212,71700,70800,72400,70600,38116,2733714100,00,0.00,N,2,1800,
20221209,69900,69400,70200,68700,12073,840257600,00,0.00,N,2,1300,
20221208,68600,70000,70100,68400,18854,1298797900,00,0.00,N,5,-1400,
20221207,70000,69600,70100,69600,7047,492547100,00,0.00,N,2,200,
20221206,69800,70300,70400,69500,10070,705117100,00,0.00,N,5,-600,
20221205,70400,70500,70800,69800,14722,1034382800,00,0.00,N,5,-100,
20221202,70500,69900,70600,69800,14708,1032473000,00,0.00,N,2,300,
20221201,70200,70400,70600,69800,14424,1012420600,00,0.00,N,2,400,
20221130,69800,69500,70100,69300,16816,1171522900,00,0.00,N,2,300,
20221129,69500,69500,69800,69000,21239,1473839100,00,0.00,N,3,0,
20221128,69500,70000,70000,69200,21763,1512838300,00,0.00,N,5,-700,
20221125,70200,71400,71600,69800,28069,1979510100,00,0.00,N,5,-1200,
20221124,71400,71700,72900,71200,14610,1044322400,00,0.00,N,5,-300,
20221123,71700,71900,72200,71200,7538,540081200,00,0.00,N,2,100,
20221122,71600,72400,72500,71500,7530,540657600,00,0.00,N,5,-800,
20221121,72400,72300,73000,72000,9691,702344300,00,0.00,N,2,500,
20221118,71900,72700,73100,71900,15058,1088363600,00,0.00,N,5,-800,
20221117,72700,73100,74100,72300,14434,1051887100,00,0.00,N,5,-300,
20221116,73000,71600,73400,71300,33261,2417510400,00,0.00,N,2,1700,
20221115,71300,71700,71800,70800,21131,1505742200,00,0.00,N,2,100,
20221114,71200,71400,71800,70600,19814,1410782800,00,0.00,N,2,600,
20221111,70600,70900,71100,69700,31842,2241013700,00,0.00,N,2,800,
20221110,69800,69800,70400,69500,22083,1544375200,00,0.00,N,3,0,
20221109,69800,70800,71100,69500,44697,3134762600,00,0.00,N,5,-1300,
20221108,71100,71400,71800,70600,26231,1860830000,00,0.00,N,5,-500,
20221107,71600,71900,72000,70900,14573,1041823800,00,0.00,N,5,-900,
20221104,72500,70000,72700,69800,32570,2329549700,00,0.00,N,2,2500,
20221103,70000,69300,70400,69000,12669,885934300,00,0.00,N,3,0,
20221102,70000,69600,70500,69600,36032,2522086200,00,0.00,N,5,-100,
20221101,70100,70200,70400,69500,29100,2031573500,00,0.00,N,5,-400,
20221031,70500,71500,71900,70000,26280,1859529200,00,0.00,N,5,-400,
20221028,70900,70400,71500,69700,23805,1682068700,00,0.00,N,2,900,
20221027,70000,70600,71700,69400,35487,2486196100,00,0.00,N,5,-700,
20221026,70700,73700,75800,70200,42863,3109744800,00,0.00,N,5,-2900,
20221025,73600,68200,74800,68200,115568,8273951000,00,0.00,N,2,5400,
20221024,68200,70200,70700,67200,92912,6380056300,00,0.00,N,5,-3200,
20221021,71400,72200,72300,69800,37713,2679473100,00,0.00,N,5,-900,
20221020,72300,74000,74000,71800,20863,1509827200,00,0.00,N,5,-1700,
20221019,74000,76800,76800,73000,36087,2685248800,00,0.00,N,5,-2800,
20221018,76800,77500,78300,75000,11753,901413700,00,0.00,N,3,0,
20221017,76800,77100,78200,72600,26658,2014885700,00,0.00,N,5,-2000,
20221014,78800,77600,79100,77600,5915,463316900,00,0.00,N,2,1000,
20221013,77800,77600,78500,76700,6056,472089200,00,0.00,N,2,200,
20221012,77600,79900,79900,77600,9215,723032500,00,0.00,N,5,-2500,
20221011,80100,80900,80900,78700,5039,401184700,00,0.00,N,5,-900,
20221007,81000,81800,82700,80300,7105,577292000,00,0.00,N,5,-1500,
20221006,82500,81500,83000,81300,5890,484102000,00,0.00,N,2,200,
20221005,82300,84600,85400,81100,8007,659809400,00,0.00,N,5,-2100,
20221004,84400,85600,85600,83500,5945,500322000,00,0.00,N,5,-1300,
20220930,85700,82000,86000,80200,14065,1166050600,00,0.00,N,2,2600,
20220929,83100,85000,85500,82900,5622,473597300,00,0.00,N,5,-1900,
20220928,85000,85500,86600,83500,20772,1768952000,00,0.00,N,5,-200,
20220927,85200,82300,86500,80700,30996,2636278700,00,0.00,N,2,4400,
20220926,80800,84900,85100,80200,8306,678940800,00,0.00,N,5,-4000,
20220923,84800,84000,85800,82700,14309,1207627100,00,0.00,N,2,600,
20220922,84200,79100,84200,79100,34350,2857316100,00,0.00,N,2,5100,
20220921,79100,79400,81000,78500,8864,710290600,00,0.00,N,2,600,
20220920,78500,78400,79200,76900,4976,391184500,00,0.00,N,2,1900,
20220919,76600,76800,77600,76100,2903,223233000,00,0.00,N,5,-200,
20220916,76800,77900,78300,76800,3051,236342500,00,0.00,N,5,-1100,
20220915,77900,78600,79000,77600,5891,460242800,00,0.00,N,5,-600,
20220914,78500,79000,79700,78000,5805,455922400,00,0.00,N,5,-1100,
20220913,79600,79900,80900,79200,3072,244396500,00,0.00,N,3,0,
20220908,79600,81500,81500,79600,4747,381079600,00,0.00,N,5,-1900,
20220907,81500,78500,81900,77000,10995,873710600,00,0.00,N,2,2800,
20220906,78700,79400,79800,78100,3725,293324600,00,0.00,N,2,100,
20220905,78600,80200,80700,78400,5082,402238800,00,0.00,N,5,-1400,
20220902,80000,79700,80300,79300,4407,352410200,00,0.00,N,2,900,
20220901,79100,80800,80800,78800,4660,369539800,00,0.00,N,5,-1700,
20220831,80800,80000,80800,79500,3372,270029800,00,0.00,N,2,800,
20220830,80000,79600,80400,79000,6000,479346000,00,0.00,N,2,400,
20220829,79600,81500,82000,79500,8397,672955400,00,0.00,N,5,-2400,
20220826,82000,85600,85700,81800,8019,666024100,00,0.00,N,5,-1600,
20220825,83600,83900,84100,82500,6500,541649500,00,0.00,N,2,1200,
20220824,82400,83000,84400,82100,7411,613772100,00,0.00,N,5,-500,
20220823,82900,85300,86200,79800,13079,1105590500,00,0.00,N,5,-3800,
20220822,86700,87700,88500,85500,9392,820558500,00,0.00,N,5,-1000,
20220819,87700,86600,89000,86300,16726,1468478000,00,0.00,N,2,1100,
20220818,86600,86100,87100,85500,9134,790759600,00,0.00,N,2,400,
20220817,86200,86100,86800,85100,14863,1278481700,00,0.00,N,2,700,
20220816,85500,86500,86500,84900,16229,1387097500,00,0.00,N,5,-1000,
20220812,86500,86600,87200,85800,8474,733558700,00,0.00,N,5,-600,
20220811,87100,87200,89300,85500,21608,1876916300,00,0.00,N,5,-900,
20220810,88000,87100,88400,84400,68129,5934425800,00,0.00,N,2,3500,
20220809,84500,82700,84900,81400,21751,1820615600,00,0.00,N,2,1600,
20220808,82900,80600,83000,79700,16437,1344747000,00,0.00,N,2,2600,
20220805,80300,80500,80600,78600,8474,677166600,00,0.00,N,2,600,
20220804,79700,81500,81500,79500,8386,671490500,00,0.00,N,5,-1000,
20220803,80700,80100,81100,79200,15014,1209494700,00,0.00,N,2,1200,
20220802,79500,79000,80300,78500,8082,640465800,00,0.00,N,2,1000,
20220801,78500,79000,79200,78000,8376,656253300,00,0.00,N,5,-500,
20220729,79000,78700,79200,78100,7661,602512600,00,0.00,N,2,600,
20220728,78400,81400,81400,78100,10792,851715000,00,0.00,N,5,-1700,
20220727,80100,81200,81200,79300,5997,480690900,00,0.00,N,5,-900,
20220726,81000,81000,81400,80000,2996,241823500,00,0.00,N,3,0,
20220725,81000,79500,81000,79000,9500,762925300,00,0.00,N,2,1500,
20220722,79500,78500,79800,77800,8938,707279300,00,0.00,N,2,1100,
20220721,78400,78000,78900,77300,4459,349129400,00,0.00,N,2,400,
20220720,78000,79400,79400,77600,8154,638401200,00,0.00,N,5,-700,
20220719,78700,77900,79100,77900,4895,384963000,00,0.00,N,2,700,
20220718,78000,78100,79000,77600,8521,665078000,00,0.00,N,2,100,
20220715,77900,80100,80200,77600,10493,824983500,00,0.00,N,5,-2200,
20220714,80100,80000,81500,78500,5485,440313000,00,0.00,N,5,-200,
20220713,80300,78700,82800,78500,18193,1471522200,00,0.00,N,2,400,
20220712,79900,78300,80100,76600,19409,1532809200,00,0.00,N,2,1900,
20220711,78000,80700,80700,77500,19855,1561358100,00,0.00,N,5,-2900,
20220708,80900,81600,81700,80400,11840,959024300,00,0.00,N,5,-600,
20220707,81500,81700,83000,80500,17833,1454786100,00,0.00,N,5,-1000,
20220706,82500,81000,84300,79700,34411,2810515400,00,0.00,N,2,1600,
20220705,80900,82000,83500,79300,26916,2172692600,00,0.00,N,3,0,
20220704,80900,76200,82000,76200,69279,5571263100,00,0.00,N,2,4900,
20220701,76000,72500,76300,71600,36815,2735880000,00,0.00,N,2,5000,
20220630,71000,72100,73500,69900,30602,2191231100,00,0.00,N,2,200,
20220629,70800,72600,72700,70100,10676,755817400,00,0.00,N,5,-2300,
20220628,73100,73000,73700,71600,8643,628475800,00,0.00,N,2,100,
20220627,73000,70900,73500,69800,13093,938544800,00,0.00,N,2,3100,
20220624,69900,68400,70200,68100,7857,545703900,00,0.00,N,2,1500,
20220623,68400,70500,70500,68400,10308,711437100,00,0.00,N,5,-1400,
20220622,69800,69500,72400,68500,14642,1039373900,00,0.00,N,3,0,
20220621,69800,68900,70600,68900,7255,505815500,00,0.00,N,3,0,
20220620,69800,70300,71700,69700,8720,616462700,00,0.00,N,5,-500,
20220617,70300,71600,71700,69800,10753,758896600,00,0.00,N,5,-1800,
20220616,72100,74000,74000,71100,14421,1043799800,00,0.00,N,2,2500,
20220615,69600,68500,71000,68500,11062,770445900,00,0.00,N,3,0,
20220614,69600,69700,70700,68100,17240,1189417100,00,0.00,N,5,-1400,
20220613,71000,73900,73900,70800,15035,1075813200,00,0.00,N,5,-3200,
20220610,74200,74800,74900,74200,4825,358877700,00,0.00,N,5,-600,
20220609,74800,75300,75400,74300,5690,425777300,00,0.00,N,2,200,
20220608,74600,76000,76000,74500,6324,474070000,00,0.00,N,5,-800,
20220607,75400,76000,76200,74200,9950,749438400,00,0.00,N,5,-100,
20220603,75500,76500,76900,74700,15209,1148894500,00,0.00,N,5,-800,
20220602,76300,76300,76500,75600,6375,484614300,00,0.00,N,3,0,
20220531,76300,76900,77300,76200,13896,1064033400,00,0.00,N,5,-100,
20220530,76400,76800,76800,76100,7014,536381700,00,0.00,N,2,600,
20220527,75800,76800,77200,75700,10930,832619000,00,0.00,N,5,-500,
20220526,76300,76500,77200,76200,6188,473576100,00,0.00,N,5,-300,
20220525,76600,76700,77500,76400,9011,691075100,00,0.00,N,3,0,
20220524,76600,78400,79300,76400,12389,953959600,00,0.00,N,5,-1700,
20220523,78300,78600,79300,78300,3806,299396600,00,0.00,N,5,-200,
20220520,78500,78000,79400,77400,9265,729312300,00,0.00,N,2,1200,
20220519,77300,78900,78900,76200,17541,1351669700,00,0.00,N,5,-2300,
20220518,79600,81800,82800,79600,21824,1759359900,00,0.00,N,5,-2200,
20220517,81800,84000,84000,81000,13218,1081385700,00,0.00,N,5,-2300,
20220516,84100,83800,84600,82700,6601,551722700,00,0.00,N,2,2700,