KissMeData/036570/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,170100,176100,176100,170100,151614,25935534300,00,0.00,N,5,-7400,
20250227,177500,179600,179600,175700,50544,8937006700,00,0.00,N,5,-900,
20250226,178400,174100,179700,172800,78989,14067442800,00,0.00,N,2,4600,
20250225,173800,176700,177900,173400,67959,11903829100,00,0.00,N,5,-3500,
20250224,177300,177400,182300,176200,57116,10197014700,00,0.00,N,5,-400,
20250221,177700,180600,180800,176300,44208,7851223400,00,0.00,N,5,-500,
20250220,178200,177000,180500,176600,110470,19719445900,00,0.00,N,2,3300,
20250219,174900,170900,175900,170900,106175,18475887600,00,0.00,N,2,4100,
20250218,170800,170800,171400,169400,61635,10484558500,00,0.00,N,3,0,
20250217,170800,173200,173300,169700,66090,11284194600,00,0.00,N,5,-2100,
20250214,172900,172200,175400,171700,82877,14370770800,00,0.00,N,2,1700,
20250213,171200,174400,174900,169100,152722,26100701200,00,0.00,N,5,-2900,
20250212,174100,180000,183700,174000,152903,27075926600,00,0.00,N,5,-6300,
20250211,180400,175900,181500,174500,102082,18262602400,00,0.00,N,2,7000,
20250210,173400,172400,176500,171900,74991,13073816300,00,0.00,N,2,1900,
20250207,171500,171500,174300,170900,39710,6827719000,00,0.00,N,5,-1400,
20250206,172900,174600,174800,171300,51846,8959774000,00,0.00,N,5,-600,
20250205,173500,169500,174900,169100,84118,14510378800,00,0.00,N,2,5200,
20250204,168300,170000,173900,167200,76941,13075940300,00,0.00,N,5,-1600,
20250203,169900,171000,171500,167300,68280,11541937500,00,0.00,N,5,-2800,
20250131,172700,173900,174800,170800,79477,13700682800,00,0.00,N,2,500,
20250124,172200,173700,174700,172000,64662,11178529100,00,0.00,N,5,-800,
20250123,173000,178000,178700,172800,74975,13108798300,00,0.00,N,5,-4300,
20250122,177300,178300,179900,176800,53463,9496469700,00,0.00,N,5,-400,
20250121,177700,178000,181000,175900,48409,8614055800,00,0.00,N,3,0,
20250120,177700,181800,182800,176000,99967,17768133300,00,0.00,N,5,-4100,
20250117,181800,184000,184500,181100,53970,9826303900,00,0.00,N,5,-1800,
20250116,183600,184100,187500,182700,32974,6066169800,00,0.00,N,2,400,
20250115,183200,186100,186400,180200,54631,9973575300,00,0.00,N,5,-1500,
20250114,184700,181200,187600,181200,50709,9388122000,00,0.00,N,2,3500,
20250113,181200,185600,187100,180700,68764,12558687100,00,0.00,N,5,-4900,
20250110,186100,190400,193200,185800,56674,10656203400,00,0.00,N,5,-6200,
20250109,192300,188200,192300,187100,89533,17010976200,00,0.00,N,2,4200,
20250108,188100,188100,190800,188000,40402,7634479800,00,0.00,N,5,-500,
20250107,188600,191200,193900,188600,46407,8852141900,00,0.00,N,5,-1500,
20250106,190100,187000,193400,185500,50120,9552812700,00,0.00,N,2,1100,
20250103,189000,180900,189200,180900,93585,17584262000,00,0.00,N,2,7000,
20250102,182000,183200,186200,179300,76176,13830872500,00,0.00,N,5,-1100,
20241230,183100,191600,193400,182700,119969,22417460600,00,0.00,N,5,-8500,
20241227,191600,202000,202000,191200,96951,18769890700,00,0.00,N,5,-10400,
20241226,202000,205500,207500,201500,49321,10065640000,00,0.00,N,5,-3500,
20241224,205500,202000,206000,200500,50747,10311296500,00,0.00,N,2,3500,
20241223,202000,205000,205500,200000,47259,9529893500,00,0.00,N,5,-2500,
20241220,204500,203000,207000,200000,67936,13810988000,00,0.00,N,2,1500,
20241219,203000,202500,209500,201500,54114,11115382500,00,0.00,N,5,-5500,
20241218,208500,206500,211000,202000,65515,13504566000,00,0.00,N,2,3000,
20241217,205500,207500,209500,204000,80443,16540639500,00,0.00,N,5,-4000,
20241216,209500,212000,213000,207000,70833,14804220000,00,0.00,N,2,500,
20241213,209000,205500,214500,204000,112784,23764588000,00,0.00,N,2,4500,
20241212,204500,203000,206000,198700,162130,32934141100,00,0.00,N,2,4000,
20241211,200500,192300,201500,191500,102793,20257503800,00,0.00,N,2,10500,
20241210,190000,190300,195300,190000,91542,17609278700,00,0.00,N,3,0,
20241209,190000,197500,199000,188500,150346,28757222100,00,0.00,N,5,-10500,
20241206,200500,203500,209500,199900,146688,29738242200,00,0.00,N,5,-5500,
20241205,206000,232500,232500,205500,439202,92842617000,00,0.00,N,5,-34500,
20241204,240500,233000,244000,231500,157288,37707701000,00,0.00,N,2,1500,
20241203,239000,246500,248000,235000,148457,36050342500,00,0.00,N,5,-5500,
20241202,244500,240500,247500,238000,194200,47473427000,00,0.00,N,2,7000,
20241129,237500,234500,238000,228500,179650,42230015500,00,0.00,N,2,5000,
20241128,232500,224000,234500,221500,187659,43416544000,00,0.00,N,2,9000,
20241127,223500,212000,225500,210500,126980,28115018500,00,0.00,N,2,11500,
20241126,212000,217000,218500,210500,72911,15474127000,00,0.00,N,5,-7000,
20241125,219000,217000,219500,213000,119367,25985921500,00,0.00,N,2,2500,
20241122,216500,215500,220000,212000,61998,13400468000,00,0.00,N,2,3500,
20241121,213000,216000,216500,209000,56961,12165030000,00,0.00,N,5,-2000,
20241120,215000,206500,218000,206500,72151,15419255000,00,0.00,N,2,7000,
20241119,208000,203500,214000,203000,91497,19138842500,00,0.00,N,2,2500,
20241118,205500,200000,207500,200000,64908,13283978000,00,0.00,N,2,3500,
20241115,202000,203500,206000,194900,111310,22432423500,00,0.00,N,5,-2500,
20241114,204500,206000,207500,200500,86580,17699991000,00,0.00,N,3,0,
20241113,204500,203500,210000,201500,56007,11453698500,00,0.00,N,5,-1000,
20241112,205500,207500,211000,200000,112405,23060877500,00,0.00,N,5,-3500,
20241111,209000,212000,212500,206000,55848,11678800500,00,0.00,N,5,-3500,
20241108,212500,218000,218000,210500,66802,14196508500,00,0.00,N,5,-4000,
20241107,216500,223000,225000,215000,89162,19491751000,00,0.00,N,5,-9000,
20241106,225500,223000,230000,220500,130532,29571859500,00,0.00,N,2,2500,
20241105,223000,211500,224500,207000,196511,42888845500,00,0.00,N,2,3500,
20241104,219500,217000,223500,212500,63854,13864093000,00,0.00,N,2,2500,
20241101,217000,215000,218000,212000,46963,10105155000,00,0.00,N,5,-500,
20241031,217500,216000,218500,212000,60316,12987412000,00,0.00,N,5,-500,
20241030,218000,214500,222000,213000,85424,18656729000,00,0.00,N,2,4000,
20241029,214000,209000,218000,206500,86161,18449476000,00,0.00,N,2,3500,
20241028,210500,222000,223500,208500,144394,30887653500,00,0.00,N,5,-3000,
20241025,213500,210500,221000,210000,135749,29165687000,00,0.00,N,2,3000,
20241024,210500,208500,212500,204000,70154,14605923500,00,0.00,N,3,0,
20241023,210500,196000,212500,193500,190884,38875123700,00,0.00,N,2,14200,
20241022,196300,198200,199900,193900,114769,22481939900,00,0.00,N,5,-4200,
20241021,200500,194400,203500,192500,170066,33691510000,00,0.00,N,2,7400,
20241018,193100,191400,196100,190100,77768,15030593400,00,0.00,N,2,3200,
20241017,189900,192000,192900,189100,68079,12978103100,00,0.00,N,5,-800,
20241016,190700,190800,193800,188500,86357,16490353100,00,0.00,N,5,-2200,
20241015,192900,197200,198500,190500,131798,25472067400,00,0.00,N,5,-4300,
20241014,197200,196700,201000,196400,94221,18708880800,00,0.00,N,2,1200,
20241011,196000,201500,202500,195000,109533,21627630700,00,0.00,N,5,-3800,
20241010,199800,214500,216000,198500,342452,69128254000,00,0.00,N,5,-18700,
20241008,218500,224500,224500,216500,148083,32614738500,00,0.00,N,5,-6000,
20241007,224500,213000,228000,211000,349157,77638217000,00,0.00,N,2,15500,
20241004,209000,198500,211000,194900,198145,40565691300,00,0.00,N,2,10000,
20241002,199000,194700,203000,192200,207044,41208637600,00,0.00,N,2,8000,
20240930,191000,194600,198400,191000,124327,24188698500,00,0.00,N,5,-900,
20240927,191900,206000,207500,190800,211050,41023151900,00,0.00,N,5,-14100,
20240926,206000,200000,206500,198200,118101,24008456300,00,0.00,N,2,7500,
20240925,198500,194500,203500,193000,197268,39316366600,00,0.00,N,2,6100,
20240924,192400,187000,193400,186200,85736,16319306400,00,0.00,N,2,5400,
20240923,187000,186400,187400,181600,57979,10738656900,00,0.00,N,2,4100,
20240920,182900,179900,185600,178300,105773,19255256600,00,0.00,N,2,3700,
20240919,179200,181300,183300,177800,85160,15364997900,00,0.00,N,5,-600,
20240913,179800,179400,179800,174900,56987,10122761200,00,0.00,N,2,700,
20240912,179100,175600,179100,173200,107983,19199832500,00,0.00,N,2,4300,
20240911,174800,172900,176500,172900,56119,9798801200,00,0.00,N,2,1800,
20240910,173000,177600,178900,172500,71780,12554213800,00,0.00,N,5,-5200,
20240909,178200,178000,180900,176800,48329,8615379600,00,0.00,N,5,-1900,
20240906,180100,184400,189100,179400,57941,10596909400,00,0.00,N,5,-3600,
20240905,183700,177100,184900,177000,66841,12209004300,00,0.00,N,2,6300,
20240904,177400,183100,184800,177000,65835,11899190500,00,0.00,N,5,-7500,
20240903,184900,191500,193500,182400,112463,20985903900,00,0.00,N,5,-7300,
20240902,192200,187500,194300,186700,149251,28644565100,00,0.00,N,2,4600,
20240830,187600,193900,194000,185500,138305,26051432600,00,0.00,N,5,-4200,
20240829,191800,187500,197700,185900,156153,30173603300,00,0.00,N,2,4300,
20240828,187500,194200,197700,186500,105757,20211005400,00,0.00,N,5,-4900,
20240827,192400,194400,199900,191500,95982,18654390900,00,0.00,N,5,-1000,
20240826,193400,191500,194200,189600,68737,13273160500,00,0.00,N,2,1200,
20240823,192200,191500,193500,190900,39151,7537729300,00,0.00,N,5,-100,
20240822,192300,191200,194500,190800,47488,9150934000,00,0.00,N,2,600,
20240821,191700,193700,193900,190000,38254,7342581200,00,0.00,N,5,-200,
20240820,191900,193000,194200,189400,63513,12203673500,00,0.00,N,2,200,
20240819,191700,183700,194000,183700,152568,29283054700,00,0.00,N,2,8800,
20240816,182900,189600,190200,180600,87965,16124459200,00,0.00,N,5,-5000,
20240814,187900,185600,188800,183300,61453,11479779600,00,0.00,N,2,2600,
20240813,185300,183300,186900,183300,50607,9377916400,00,0.00,N,2,1700,
20240812,183600,183000,184500,180600,37916,6933817700,00,0.00,N,2,600,
20240809,183000,181700,185800,181000,76853,14107302600,00,0.00,N,2,2800,
20240808,180200,168000,181500,168000,158353,28038350600,00,0.00,N,2,10000,
20240807,170200,167900,172500,167500,92699,15741239600,00,0.00,N,5,-1500,
20240806,171700,165000,175300,164000,167770,28708766100,00,0.00,N,2,11300,
20240805,160400,174800,174800,156900,142547,23498610300,00,0.00,N,5,-15100,
20240802,175500,175200,178100,171000,71142,12433519100,00,0.00,N,5,-2000,
20240801,177500,173700,178400,173700,35664,6314186800,00,0.00,N,2,2200,
20240731,175300,174300,176200,172200,48906,8516455100,00,0.00,N,2,2100,
20240730,173200,175000,177800,173200,58954,10307137700,00,0.00,N,5,-2900,
20240729,176100,181400,181400,176100,56490,10031248700,00,0.00,N,5,-4100,
20240726,180200,181000,185400,179300,53456,9701208800,00,0.00,N,5,-1700,
20240725,181900,176600,182500,176600,64718,11612942700,00,0.00,N,2,4500,
20240724,177400,180200,182400,177000,66489,11877487900,00,0.00,N,5,-3300,
20240723,180700,192100,193000,180700,93724,17418526500,00,0.00,N,5,-11300,
20240722,192000,188100,194000,186800,90717,17358164500,00,0.00,N,2,2900,
20240719,189100,187100,189400,184800,67340,12602776700,00,0.00,N,5,-700,
20240718,189800,189000,190400,184300,73014,13690830000,00,0.00,N,2,800,
20240717,189000,184600,190400,184600,54768,10326688100,00,0.00,N,2,4500,
20240716,184500,187800,189200,184500,43338,8049370100,00,0.00,N,5,-3300,
20240715,187800,191000,191000,187400,45819,8647243300,00,0.00,N,5,-2600,
20240712,190400,190500,194700,188200,70029,13321547800,00,0.00,N,5,-800,
20240711,191200,192800,193700,188700,101045,19367773800,00,0.00,N,5,-600,
20240710,191800,189600,193300,186700,78330,14901536500,00,0.00,N,2,600,
20240709,191200,188000,194100,188000,87067,16705525000,00,0.00,N,2,2800,
20240708,188400,181500,190200,180500,75340,14084809500,00,0.00,N,2,5100,
20240705,183300,181000,185900,180500,77660,14261467500,00,0.00,N,2,2900,
20240704,180400,180200,182300,179400,55686,10056084800,00,0.00,N,2,200,
20240703,180200,180400,182200,179600,52884,9558457100,00,0.00,N,2,300,
20240702,179900,182200,182200,178100,86841,15599560700,00,0.00,N,5,-4200,
20240701,184100,179000,191000,179000,164074,30463593400,00,0.00,N,2,4200,
20240628,179900,180900,182400,178100,88030,15929661700,00,0.00,N,5,-1100,
20240627,181000,184700,185000,179000,121162,21926892900,00,0.00,N,5,-5500,
20240626,186500,196700,197500,186200,169274,32067209100,00,0.00,N,5,-13300,
20240625,199800,188400,200500,188400,146342,28837038200,00,0.00,N,2,13800,
20240624,186000,195000,198500,186000,90568,17220467600,00,0.00,N,5,-9300,
20240621,195300,194700,195300,190000,93605,18081842300,00,0.00,N,2,1800,
20240620,193500,187600,197800,186300,100031,19446731700,00,0.00,N,2,3600,
20240619,189900,185700,190300,184600,88881,16737881600,00,0.00,N,2,6000,
20240618,183900,186400,186400,181100,70990,13022125900,00,0.00,N,5,-1900,
20240617,185800,182200,186000,181400,62102,11457239600,00,0.00,N,2,2500,
20240614,183300,186000,186600,183100,85349,15735090400,00,0.00,N,5,-3300,
20240613,186600,186600,191200,186600,137194,25877212700,00,0.00,N,2,700,
20240612,185900,186500,188400,183200,85404,15809093100,00,0.00,N,5,-1100,
20240611,187000,188100,190700,187000,50658,9554929700,00,0.00,N,5,-1000,
20240610,188000,193400,194200,185800,96072,18145658100,00,0.00,N,5,-7200,
20240607,195200,197300,201000,195200,69529,13731116000,00,0.00,N,2,300,
20240605,194900,193700,197600,192200,63236,12331270800,00,0.00,N,2,1900,
20240604,193000,193100,196100,193000,45642,8878006400,00,0.00,N,5,-1500,
20240603,194500,191000,197300,190000,65487,12716199600,00,0.00,N,2,4200,
20240531,190300,191700,197000,190300,148754,28586138500,00,0.00,N,5,-2000,
20240530,192300,193300,197200,191900,63862,12400648600,00,0.00,N,5,-2000,
20240529,194300,194500,196700,193000,85046,16591427100,00,0.00,N,5,-1100,
20240528,195400,207000,208500,195400,196142,39113359400,00,0.00,N,5,-14100,
20240527,209500,215000,219500,208000,69691,14859003000,00,0.00,N,5,-3000,
20240524,212500,212500,217000,212000,60689,12996566000,00,0.00,N,5,-2500,
20240523,215000,210500,218500,209500,85190,18318659500,00,0.00,N,2,1000,
20240522,214000,213500,218000,213000,60812,13102702500,00,0.00,N,5,-1500,
20240521,215500,212000,219000,211000,86123,18556807500,00,0.00,N,2,1500,
20240520,214000,218000,218500,211500,79861,17126797000,00,0.00,N,5,-2500,
20240517,216500,214000,221500,214000,93170,20184984500,00,0.00,N,2,1000,
20240516,215500,217000,217500,213000,147736,31821389000,00,0.00,N,5,-4500,
20240514,220000,210500,221000,210500,279372,60994853000,00,0.00,N,2,10000,
20240513,210000,205500,212000,203500,249959,52200674000,00,0.00,N,2,6000,
20240510,204000,189400,209500,189400,697607,141549511700,00,0.00,N,2,19500,
20240509,184500,183800,188200,182900,158360,29315937100,00,0.00,N,2,600,
20240508,183900,182100,186700,182100,81311,14988989200,00,0.00,N,2,1800,
20240507,182100,181600,184300,179700,96628,17619616800,00,0.00,N,2,2400,
20240503,179700,179600,181500,179200,58081,10480132400,00,0.00,N,2,1500,
20240502,178200,176100,179700,175900,67102,11974330000,00,0.00,N,2,2100,
20240430,176100,176100,178100,175900,72376,12784699500,00,0.00,N,5,-1900,
20240429,178000,172900,179000,172900,87777,15554398700,00,0.00,N,2,6800,
20240426,171200,172600,173500,170400,44976,7711641000,00,0.00,N,5,-1300,
20240425,172500,171600,173700,169900,48045,8263254900,00,0.00,N,5,-1100,
20240424,173600,172200,174800,171400,50629,8761141400,00,0.00,N,2,3100,
20240423,170500,169000,173500,168700,98971,16950282100,00,0.00,N,2,100,
20240422,170400,166600,170900,166600,74328,12586547000,00,0.00,N,2,5500,
20240419,164900,167100,167300,163600,134132,22152090100,00,0.00,N,5,-3900,
20240418,168800,168100,171000,167600,87326,14785368700,00,0.00,N,2,700,
20240417,168100,169400,171000,168000,69916,11826044500,00,0.00,N,5,-1200,
20240416,169300,168500,172000,167600,82996,14070982800,00,0.00,N,5,-900,
20240415,170200,174200,174200,169900,133629,22896809100,00,0.00,N,5,-5800,
20240412,176000,178600,180400,176000,94094,16720315900,00,0.00,N,5,-1800,
20240411,177800,181200,182700,177800,166096,29835260800,00,0.00,N,5,-6700,
20240409,184500,186100,191300,184300,109609,20433174800,00,0.00,N,5,-600,
20240408,185100,188600,189400,184600,100190,18642126200,00,0.00,N,5,-3900,
20240405,189000,190000,191200,188100,76151,14422210900,00,0.00,N,5,-2100,
20240404,191100,194800,194900,190800,85964,16506447100,00,0.00,N,5,-2600,
20240403,193700,196900,198500,193100,96744,18886343100,00,0.00,N,5,-3700,
20240402,197400,204000,205000,197400,99738,19949278700,00,0.00,N,5,-8600,
20240401,206000,200500,207500,198300,103402,21142800400,00,0.00,N,2,7200,
20240329,198800,206000,208500,195700,133710,26695652600,00,0.00,N,5,-7200,
20240328,206000,209000,211000,204000,98019,20282980000,00,0.00,N,5,-1500,
20240327,207500,204000,212000,203000,144138,29894220500,00,0.00,N,5,-500,
20240326,208000,193000,209500,192300,249471,50301821000,00,0.00,N,2,16200,
20240325,191800,191000,192800,189400,67823,12943722700,00,0.00,N,2,400,
20240322,191400,191100,192200,189000,62228,11902234200,00,0.00,N,5,-300,
20240321,191700,192800,194000,189800,84260,16154821600,00,0.00,N,2,300,
20240320,191400,189700,194400,188700,100130,19135827200,00,0.00,N,2,3100,
20240319,188300,191800,191800,187500,131659,24836712400,00,0.00,N,5,-4400,
20240318,192700,196300,197300,192400,65110,12584862500,00,0.00,N,5,-1900,
20240315,194600,197700,199000,194500,100649,19712497900,00,0.00,N,5,-3100,
20240314,197700,195900,201000,195400,190191,37703419800,00,0.00,N,2,1400,
20240313,196300,196300,198800,194600,65478,12858871500,00,0.00,N,3,0,
20240312,196300,198000,201000,193800,80145,15788663700,00,0.00,N,5,-700,
20240311,197000,188300,198800,187100,139761,27181465500,00,0.00,N,2,8700,
20240308,188300,188100,193400,188100,101898,19383299200,00,0.00,N,2,2100,
20240307,186200,187300,188700,185000,80308,14965540700,00,0.00,N,5,-1100,
20240306,187300,189100,189600,185200,120992,22594967900,00,0.00,N,5,-1900,
20240305,189200,189200,192900,189100,84447,16051090900,00,0.00,N,5,-2000,
20240304,191200,195600,198500,191200,101031,19638595000,00,0.00,N,5,-2800,
20240229,194000,198800,198800,193800,175223,34233212200,00,0.00,N,5,-5600,
20240228,199600,198200,201000,198000,49470,9871059200,00,0.00,N,2,1500,
20240227,198100,201000,202000,196500,106971,21304599800,00,0.00,N,5,-3400,
20240226,201500,206000,207000,201000,67156,13664594000,00,0.00,N,5,-3500,
20240223,205000,205500,205500,202000,60411,12314206000,00,0.00,N,2,1000,
20240222,204000,209000,210000,203500,90481,18549808000,00,0.00,N,5,-4500,
20240221,208500,207500,210000,206500,68893,14354106500,00,0.00,N,2,500,
20240220,208000,213000,213000,207500,56978,11945376000,00,0.00,N,5,-5000,
20240219,213000,214500,215000,211000,55087,11728099500,00,0.00,N,3,0,
20240216,213000,210000,216500,207000,95282,20208166000,00,0.00,N,2,5000,
20240215,208000,209000,211500,207000,62262,13012785500,00,0.00,N,2,1000,
20240214,207000,199600,210000,198800,133172,27405445100,00,0.00,N,2,6500,
20240213,200500,205000,206500,199100,121209,24417237400,00,0.00,N,5,-4000,
20240208,204500,208500,210500,202500,157680,32433442000,00,0.00,N,5,-8500,
20240207,213000,210500,214500,208500,99976,21198323500,00,0.00,N,2,4500,
20240206,208500,206500,212500,205000,116353,24355074500,00,0.00,N,2,1500,
20240205,207000,204000,209500,202000,115475,23873647000,00,0.00,N,2,3000,
20240202,204000,199600,207500,199600,88434,18079736900,00,0.00,N,2,4600,
20240201,199400,195200,201000,195100,83423,16557803800,00,0.00,N,2,1300,
20240131,198100,198900,199800,195400,85418,16877209400,00,0.00,N,5,-800,
20240130,198900,197700,205000,195200,134829,27005135800,00,0.00,N,2,3900,
20240129,195000,194300,198400,194300,97838,19242334400,00,0.00,N,2,1200,
20240126,193800,192100,196300,190500,87918,17045318500,00,0.00,N,2,1200,
20240125,192600,191200,193300,188500,99314,18985564400,00,0.00,N,2,1800,
20240124,190800,194600,194700,190200,96031,18371037800,00,0.00,N,5,-4600,
20240123,195400,188100,196300,188000,106582,20503516200,00,0.00,N,2,7200,
20240122,188200,193400,194200,188200,133007,25361968000,00,0.00,N,5,-4000,
20240119,192200,191700,198000,190900,155860,30258954100,00,0.00,N,2,1400,
20240118,190800,193100,194600,189900,141490,27206819900,00,0.00,N,5,-2800,
20240117,193600,205500,206500,193600,279901,55157520300,00,0.00,N,5,-12900,
20240116,206500,214500,216000,206000,165795,34692554500,00,0.00,N,5,-9500,
20240115,216000,216500,219500,215500,67513,14652098000,00,0.00,N,5,-3500,
20240112,219500,221000,221000,215500,108864,23784260000,00,0.00,N,5,-3500,
20240111,223000,222500,226000,222000,132159,29594342561,00,0.00,N,2,1500,
20240110,221500,223000,225500,220500,62201,13833677500,00,0.00,N,5,-2500,
20240109,224000,221500,225000,221000,74711,16687747500,00,0.00,N,2,5500,
20240108,218500,221500,225500,218500,126718,27995540000,00,0.00,N,5,-6000,
20240105,224500,228500,231000,224000,113089,25608060500,00,0.00,N,5,-5000,
20240104,229500,228000,230500,225500,101358,23082288500,00,0.00,N,5,-500,
20240103,230000,237000,241000,229500,168566,39368732000,00,0.00,N,5,-10000,
20240102,240000,237000,241000,235000,94013,22342161500,00,0.00,N,5,-500,
20231228,240500,242500,243500,237500,83855,20088085000,00,0.00,N,5,-500,
20231227,241000,239000,242500,235500,82326,19725311000,02,0.00,N,5,-500,
20231226,241500,240000,243000,237500,129257,31160816500,00,0.00,N,2,5500,
20231222,236000,240500,243500,233500,136172,32636422000,00,0.00,N,5,-4000,
20231221,240000,235000,243500,235000,108308,25988176000,00,0.00,N,2,1500,
20231220,238500,242500,244000,237000,152948,36626443500,00,0.00,N,5,-3000,
20231219,241500,234500,245000,232500,181987,43759808500,00,0.00,N,2,7500,
20231218,234000,230500,236000,230000,97661,22847389500,00,0.00,N,2,2500,
20231215,231500,229000,231500,226500,123829,28547293000,00,0.00,N,2,3000,
20231214,228500,227000,232500,226000,253986,58212273500,00,0.00,N,2,4000,
20231213,224500,230000,231000,224500,226925,51505624000,00,0.00,N,5,-5500,
20231212,230000,234000,235500,228500,294128,68177147000,00,0.00,N,5,-11000,
20231211,241000,241000,247500,237000,283408,68345029500,00,0.00,N,2,2500,
20231208,238500,235500,244000,224500,792455,186848142500,00,0.00,N,5,-23000,
20231207,261500,267500,267500,253000,195154,50684202000,00,0.00,N,5,-3500,
20231206,265000,269500,271500,264500,141942,37923158400,00,0.00,N,5,-3000,
20231205,268000,281000,283500,267000,200065,54432075000,00,0.00,N,5,-13000,
20231204,281000,282500,286500,278000,185000,52214420000,00,0.00,N,3,0,
20231201,281000,262000,282500,261000,270408,74145937000,00,0.00,N,2,19000,
20231130,262000,263000,268500,261000,172629,45518181000,00,0.00,N,5,-1500,
20231129,263500,267000,269000,263000,119490,31724465000,00,0.00,N,5,-1500,
20231128,265000,273500,273500,264500,140019,37366738000,00,0.00,N,5,-6000,
20231127,271000,273000,283000,267500,257641,70811726500,00,0.00,N,2,1500,
20231124,269500,270000,272500,265500,109818,29507900500,00,0.00,N,2,1500,
20231123,268000,270000,272000,263000,187354,49933664000,00,0.00,N,5,-4500,
20231122,272500,254000,274000,251000,217646,57997203500,00,0.00,N,2,16500,
20231121,256000,253500,258000,253000,74402,19022629648,00,0.00,N,2,2500,
20231120,253500,247000,256000,244500,99205,24982910500,00,0.00,N,2,9500,
20231117,244000,252500,252500,242500,96518,23751229500,00,0.00,N,5,-7500,
20231116,251500,257000,257500,250000,88994,22492362500,00,0.00,N,5,-5500,
20231115,257000,260000,263000,255500,79388,20481144500,00,0.00,N,2,2500,
20231114,254500,253500,257500,253000,81029,20663120500,00,0.00,N,2,4000,
20231113,250500,261000,264000,249000,113109,28602675000,00,0.00,N,5,-10500,
20231110,261000,260500,265500,258000,76658,19975837000,00,0.00,N,5,-3500,
20231109,264500,257500,273000,253000,233943,62231931500,00,0.00,N,2,3000,
20231108,261500,260000,271000,256500,269757,71656458000,00,0.00,N,2,5000,
20231107,256500,255500,258000,250000,136705,34776589000,00,0.00,N,5,-2500,
20231106,259000,259000,259000,248000,209898,53381753000,00,0.00,N,2,500,
20231103,258500,241000,264000,241000,358427,92097189500,00,0.00,N,2,20500,
20231102,238000,239500,240500,223000,171531,39915683500,00,0.00,N,2,3000,
20231101,235000,236500,237000,231000,78550,18445069500,00,0.00,N,2,2500,
20231031,232500,232000,235000,229500,75383,17475490500,00,0.00,N,2,2500,
20231030,230000,228000,233000,228000,48043,11098061500,00,0.00,N,5,-500,
20231027,230500,225000,233500,224000,96767,22301531000,00,0.00,N,2,7500,
20231026,223000,225000,227000,221500,72976,16309599000,00,0.00,N,5,-5500,
20231025,228500,228000,232000,226500,48393,11098878000,00,0.00,N,5,-1000,
20231024,229500,227000,230500,220500,75146,16991751464,00,0.00,N,2,4500,
20231023,225000,228500,229500,224000,63444,14376084000,00,0.00,N,5,-3500,
20231020,228500,234500,237000,226500,96175,22201365500,00,0.00,N,5,-8500,
20231019,237000,238500,244000,236000,148123,35427368752,00,0.00,N,5,-3500,
20231018,240500,232500,246500,232500,221926,53574333000,00,0.00,N,2,8500,
20231017,232000,227000,235000,226000,93703,21769577500,00,0.00,N,2,8000,
20231016,224000,223500,225000,221500,56386,12593718000,00,0.00,N,5,-1500,
20231013,225500,225500,230500,224000,51627,11678290500,00,0.00,N,5,-3000,
20231012,228500,229500,232000,227500,93314,21403809500,00,0.00,N,2,1000,
20231011,227500,222000,231500,222000,103510,23601854000,00,0.00,N,2,9000,
20231010,218500,218000,225000,217000,108595,23947429500,00,0.00,N,2,4500,
20231006,214000,213000,217000,212500,46991,10105986500,00,0.00,N,2,1000,
20231005,213000,214500,218000,212500,64349,13822292000,00,0.00,N,2,500,
20231004,212500,218500,220000,212500,176499,38017980000,00,0.00,N,5,-10000,
20230927,222500,220000,227000,220000,113396,25217642000,00,0.00,N,5,-2000,
20230926,224500,227000,230000,224000,90464,20391964111,00,0.00,N,5,-4500,
20230925,229000,228000,235000,227000,78742,18120232000,00,0.00,N,5,-1500,
20230922,230500,233500,234000,226500,86931,20054351500,00,0.00,N,5,-6000,
20230921,236500,246500,247000,236500,103291,24872096834,00,0.00,N,5,-11500,
20230920,248000,247500,250500,247500,49957,12421734000,00,0.00,N,5,-1000,
20230919,249000,250000,251500,247000,53855,13394418500,00,0.00,N,5,-1000,
20230918,250000,252000,255000,250000,57503,14467780620,00,0.00,N,5,-2500,
20230915,252500,250000,253000,249500,92141,23202172000,00,0.00,N,2,2000,
20230914,250500,243500,253500,243000,153905,38411123000,00,0.00,N,2,7000,
20230913,243500,247000,248000,241500,73013,17778486000,00,0.00,N,5,-4000,
20230912,247500,247500,251000,246500,84411,20947002500,00,0.00,N,2,1000,
20230911,246500,245000,248500,243500,56910,14011535000,00,0.00,N,2,2000,
20230908,244500,247500,248000,241000,112150,27322456500,00,0.00,N,5,-3000,
20230907,247500,247000,250500,246000,57226,14170643000,00,0.00,N,5,-1000,
20230906,248500,251000,251500,247000,72261,17938115500,00,0.00,N,5,-2500,
20230905,251000,252500,255000,251000,44914,11319430500,00,0.00,N,5,-3000,
20230904,254000,253000,254500,250000,50214,12662045000,00,0.00,N,2,500,
20230901,253500,250000,257000,249500,65286,16599770500,00,0.00,N,2,2000,
20230831,251500,254000,255500,250500,102604,25866438500,00,0.00,N,5,-3500,
20230830,255000,256000,259000,254500,60798,15571956000,00,0.00,N,2,1000,
20230829,254000,252500,257000,252500,60099,15294803500,00,0.00,N,2,2000,
20230828,252000,250000,254000,249500,54222,13652397000,00,0.00,N,2,5000,
20230825,247000,248000,252000,245500,117381,29069891500,00,0.00,N,5,-5500,
20230824,252500,247500,255500,246500,137803,34743892500,00,0.00,N,2,6500,
20230823,246000,253000,254000,245000,199794,49425003816,00,0.00,N,5,-10500,
20230822,256500,256500,262000,255000,85116,21975812500,00,0.00,N,3,0,
20230821,256500,248500,261500,246500,139953,35977267500,00,0.00,N,2,6500,
20230818,250000,247500,260000,242500,231155,57717340000,00,0.00,N,5,-3000,
20230817,253000,254500,256000,251500,114909,29082517500,00,0.00,N,5,-4000,
20230816,257000,259500,262000,256500,109513,28332056500,00,0.00,N,5,-5500,
20230814,262500,262500,266000,260000,71712,18841897000,00,0.00,N,5,-1000,
20230811,263500,261500,267500,259000,203724,53757711500,00,0.00,N,2,2000,
20230810,261500,260000,266000,252500,270810,70559319000,00,0.00,N,5,-1000,
20230809,262500,274500,277500,261000,350159,93519944500,00,0.00,N,5,-16000,
20230808,278500,283000,285000,276500,75996,21201684000,00,0.00,N,5,-3000,
20230807,281500,273000,285000,270500,115923,32593247500,00,0.00,N,2,6000,
20230804,275500,274500,279500,273500,68528,18884429500,00,0.00,N,2,1500,
20230803,274000,276500,279000,272000,107472,29424551378,00,0.00,N,5,-4000,
20230802,278000,279500,281000,276000,64742,18000215500,00,0.00,N,5,-4000,
20230801,282000,274000,282500,273000,99581,27877716500,00,0.00,N,2,5500,
20230731,276500,274500,279000,271500,152195,41914754500,00,0.00,N,2,3500,
20230728,273000,268000,275000,267000,105838,28825298000,00,0.00,N,2,1500,
20230727,271500,259000,273500,259000,178301,48067067770,00,0.00,N,2,11000,
20230726,260500,268000,268500,255000,227144,58947565500,00,0.00,N,5,-9000,
20230725,269500,276000,277000,269000,112665,30573919000,00,0.00,N,5,-6500,
20230724,276000,285000,285000,275500,109381,30348271500,00,0.00,N,5,-9000,
20230721,285000,282500,286000,280000,67646,19164324500,00,0.00,N,3,0,
20230720,285000,286500,293000,285000,91807,26453809000,00,0.00,N,5,-2500,
20230719,287500,285000,291000,283500,96925,27869962000,00,0.00,N,2,3000,
20230718,284500,291000,291500,283000,114562,32695235500,00,0.00,N,5,-6500,
20230717,291000,291500,293500,287000,75297,21819108000,00,0.00,N,5,-3500,
20230714,294500,291500,294500,289500,78443,22924982000,00,0.00,N,2,3000,
20230713,291500,288500,296000,288500,150106,43917740000,00,0.00,N,2,5500,
20230712,286000,287000,287500,279500,116417,33107376000,00,0.00,N,2,500,
20230711,285500,282500,287000,281500,101099,28707210500,00,0.00,N,2,4500,
20230710,281000,279500,287500,278500,109740,31057201000,00,0.00,N,2,1500,
20230707,279500,284500,286500,279000,152637,42995727000,00,0.00,N,5,-8000,
20230706,287500,291500,295000,285500,152808,44216716500,00,0.00,N,5,-6500,
20230705,294000,294000,301500,293000,87384,25814359000,00,0.00,N,3,0,
20230704,294000,298000,300000,292500,83120,24500898000,00,0.00,N,5,-3500,
20230703,297500,295000,302000,295000,99389,29709883000,00,0.00,N,2,2500,
20230630,295000,293500,295500,286500,105372,30801454500,00,0.00,N,2,1500,
20230629,293500,298500,301000,293500,78211,23119226000,00,0.00,N,5,-5000,
20230628,298500,301000,301500,295500,74233,22139845000,00,0.00,N,5,-1000,
20230627,299500,299000,303000,297000,78729,23625244500,00,0.00,N,5,-500,
20230626,300000,301000,304000,298500,82576,24812962500,00,0.00,N,5,-1500,
20230623,301500,303500,304500,298000,103810,31202332000,00,0.00,N,5,-1500,
20230622,303000,301000,307000,301000,74379,22575630500,00,0.00,N,2,1500,
20230621,301500,309000,313500,301000,122923,37433554000,00,0.00,N,5,-7000,
20230620,308500,299000,311500,299000,142168,43710481500,00,0.00,N,2,6500,
20230619,302000,301500,305000,300000,93767,28294256500,00,0.00,N,5,-500,
20230616,302500,309000,310000,302000,219560,66772604500,00,0.00,N,5,-6500,
20230615,309000,309000,312000,306000,130445,40221094360,00,0.00,N,2,1000,
20230614,308000,313000,313500,306500,140976,43496588500,00,0.00,N,5,-4500,
20230613,312500,312000,317500,311000,141397,44342171000,00,0.00,N,2,3500,
20230612,309000,315000,318000,308000,167559,52213728250,00,0.00,N,5,-6000,
20230609,315000,313500,318500,311500,183416,57613998000,00,0.00,N,2,4000,
20230608,311000,316000,316500,309500,247450,77192487500,00,0.00,N,5,-4000,
20230607,315000,321000,323500,315000,199238,63554294000,00,0.00,N,5,-5000,
20230605,320000,321500,322000,318000,104551,33471199000,00,0.00,N,2,500,
20230602,319500,322500,325500,319000,160514,51627566500,00,0.00,N,5,-1500,
20230601,321000,323000,326500,320000,177303,57113324000,00,0.00,N,3,0,
20230531,321000,317000,324000,313000,647107,207452345000,00,0.00,N,5,-2500,
20230530,323500,334000,335000,320500,408771,132658275500,00,0.00,N,5,-10000,
20230526,333500,357000,359000,331500,464475,157325267500,00,0.00,N,5,-24500,
20230525,358000,362000,375000,357000,278650,101076940500,00,0.00,N,5,-24000,
20230524,382000,385500,385500,377500,96886,36945524000,00,0.00,N,5,-6500,
20230523,388500,384500,390000,382000,69855,27059863500,00,0.00,N,2,500,
20230522,388000,380000,393000,378500,131707,51061064500,00,0.00,N,2,13000,
20230519,375000,371000,377500,371000,70622,26470739000,00,0.00,N,2,4000,
20230518,371000,367500,371000,364000,69131,25432507000,00,0.00,N,2,4500,
20230517,366500,365000,369000,362000,62731,22992869000,00,0.00,N,5,-500,
20230516,367000,368500,373000,365500,65232,24043900500,00,0.00,N,2,2000,
20230515,365000,372500,376000,364500,112687,41514033500,00,0.00,N,5,-14500,
20230512,379500,376000,382000,372500,97359,36850401000,00,0.00,N,2,7000,
20230511,372500,383500,388000,372500,138162,52202084500,00,0.00,N,5,-14500,
20230510,387000,404500,404500,377000,248005,96572908000,00,0.00,N,5,-7000,
20230509,394000,394000,398000,387000,101013,39754492000,00,0.00,N,5,-1500,
20230508,395500,388000,400000,384500,124323,49236421000,00,0.00,N,2,8000,
20230504,387500,386000,394000,379000,119381,46292573500,00,0.00,N,5,-5000,
20230503,392500,384000,398000,383500,103050,40367022500,00,0.00,N,2,4500,
20230502,388000,374500,390000,372000,121504,46861989000,00,0.00,N,2,11000,
20230428,377000,363500,381500,362000,113844,42753925500,00,0.00,N,2,14000,
20230427,363000,365000,367500,361000,48629,17673905000,00,0.00,N,5,-4500,
20230426,367500,353000,372000,352500,94701,34768012000,00,0.00,N,2,11500,
20230425,356000,362000,366000,355500,61714,22170795000,00,0.00,N,5,-7500,
20230424,363500,365500,370000,362500,41960,15321066000,00,0.00,N,5,-3500,
20230421,367000,369500,371000,366000,71258,26201474500,00,0.00,N,5,-4500,
20230420,371500,374500,380000,369000,77805,28932880000,00,0.00,N,5,-2500,
20230419,374000,375500,378500,372500,75985,28523786000,00,0.00,N,5,-3000,
20230418,377000,383000,388000,371000,135340,51072799500,00,0.00,N,3,0,
20230417,377000,380500,381000,370000,96352,36073320000,00,0.00,N,5,-3000,
20230414,380000,377000,381500,373000,114690,43450686500,00,0.00,N,2,5500,
20230413,374500,367000,377500,367000,96608,36044750500,00,0.00,N,2,3500,
20230412,371000,368500,371500,363500,92738,34120034500,00,0.00,N,2,2500,
20230411,368500,370000,372500,363000,104639,38532078500,00,0.00,N,5,-3000,
20230410,371500,370500,377000,369000,66521,24822693000,00,0.00,N,2,1500,
20230407,370000,378500,382000,370000,112951,42213192000,00,0.00,N,5,-8500,
20230406,378500,378000,385000,377000,84115,31968219000,00,0.00,N,5,-2500,
20230405,381000,384500,388000,381000,83629,32036622000,00,0.00,N,5,-4500,
20230404,385500,371500,386000,371500,110313,41904455000,00,0.00,N,2,15000,
20230403,370500,374500,377500,370000,58662,21890277000,00,0.00,N,5,-1000,
20230331,371500,373500,374000,366000,94059,34733244000,00,0.00,N,3,0,
20230330,371500,371000,376000,370000,72852,27178877500,00,0.00,N,2,500,
20230329,371000,372000,375000,365500,102447,37817864500,00,0.00,N,5,-1500,
20230328,372500,372500,374000,367500,91557,34000941500,00,0.00,N,2,500,
20230327,372000,379000,380500,371500,70585,26344037500,00,0.00,N,5,-6000,
20230324,378000,381500,382000,372000,89631,33728681000,00,0.00,N,5,-2000,
20230323,380000,383000,385000,379000,82408,31407717000,00,0.00,N,5,-8500,
20230322,388500,385500,390500,383500,100697,38979446000,00,0.00,N,2,9000,
20230321,379500,384500,390500,378500,106709,41011776500,00,0.00,N,2,3000,
20230320,376500,383000,391500,376000,114836,43645979000,00,0.00,N,5,-7000,
20230317,383500,377500,383500,373500,121667,46340685250,00,0.00,N,2,11000,
20230316,372500,374500,377000,366500,160198,59528619500,00,0.00,N,5,-8000,
20230315,380500,393500,395000,377500,130406,49943371000,00,0.00,N,5,-8500,
20230314,389000,391000,398000,387500,100594,39361011000,00,0.00,N,5,-7500,
20230313,396500,399500,400000,390500,89461,35467580000,00,0.00,N,2,500,
20230310,396000,396000,399000,391000,107496,42489144000,00,0.00,N,5,-9000,
20230309,405000,414000,418000,404000,123220,50243294500,00,0.00,N,5,-5500,
20230308,410500,416000,420000,410000,124863,51536445500,00,0.00,N,5,-9500,
20230307,420000,431500,431500,419000,136350,57714822500,00,0.00,N,5,-14500,
20230306,434500,428500,444000,428000,151453,65916101500,00,0.00,N,2,12000,
20230303,422500,436500,440000,422500,97813,41891339000,00,0.00,N,5,-10000,
20230302,432500,434500,436000,424000,113539,48815462000,00,0.00,N,5,-2000,
20230228,434500,432000,443000,431000,97752,42760735500,00,0.00,N,2,3500,
20230227,431000,434000,437000,428500,69326,29963587500,00,0.00,N,5,-7500,
20230224,438500,451000,451500,437000,96751,42722238500,00,0.00,N,5,-14000,
20230223,452500,454000,464500,452000,201836,92462847500,00,0.00,N,2,12500,
20230222,440000,439500,442500,435500,99058,43517607500,00,0.00,N,5,-5000,
20230221,445000,433500,447000,433500,171187,75911963000,00,0.00,N,2,11500,
20230220,433500,415500,436000,411500,148392,63644416500,00,0.00,N,2,20000,
20230217,413500,409000,419500,404000,108151,44810034500,00,0.00,N,3,0,
20230216,413500,413000,419000,411000,143120,59366431500,00,0.00,N,2,4000,
20230215,409500,419000,419000,408500,181822,74781307000,00,0.00,N,5,-12000,
20230214,421500,429500,430500,419500,144662,61201261000,00,0.00,N,5,-6500,
20230213,428000,427000,430500,420000,121608,51714763000,00,0.00,N,3,0,
20230210,428000,445000,445000,426000,211195,91107872000,00,0.00,N,5,-19500,
20230209,447500,475000,475500,441500,293302,131764553000,00,0.00,N,5,-27000,
20230208,474500,469000,478000,466500,77175,36590722500,00,0.00,N,2,7500,
20230207,467000,460000,468000,455500,64715,30004987000,00,0.00,N,2,6000,
20230206,461000,471000,475000,461000,76287,35543203000,00,0.00,N,5,-11000,
20230203,472000,466000,473500,462000,91031,42615719000,00,0.00,N,2,6000,
20230202,466000,464500,469500,462500,74803,34903558000,00,0.00,N,2,7500,
20230201,458500,454000,462000,451500,78036,35669695500,00,0.00,N,2,4500,
20230131,454000,462000,472000,454000,111844,51231518500,00,0.00,N,5,-9000,
20230130,463000,473000,479500,460500,99751,46678624500,00,0.00,N,5,-12500,
20230127,475500,471000,478500,470500,65231,30976539500,00,0.00,N,2,3500,
20230126,472000,467500,474000,462500,56622,26657910000,00,0.00,N,2,4500,
20230125,467500,462000,470000,460500,64975,30240684500,00,0.00,N,2,11000,
20230120,456500,466000,467000,452000,82189,37572313500,00,0.00,N,5,-12500,
20230119,469000,467000,477000,465500,62843,29572338500,00,0.00,N,5,-5000,
20230118,474000,469500,480000,468500,71074,33815357500,00,0.00,N,2,8000,
20230117,466000,476500,477000,465000,58281,27327035000,00,0.00,N,5,-10500,
20230116,476500,465000,480000,465000,107220,51125757500,00,0.00,N,2,12500,
20230113,464000,456500,468500,456000,102033,47356160500,00,0.00,N,2,15000,
20230112,449000,450000,454500,445000,85887,38566628000,00,0.00,N,2,3000,
20230111,446000,457500,459000,443500,77363,34695958500,00,0.00,N,5,-8000,
20230110,454000,441000,457500,439000,85202,38381457500,00,0.00,N,2,13000,
20230109,441000,430000,443500,430000,86163,37876042000,00,0.00,N,2,13000,
20230106,428000,430500,442000,426000,93529,40508841131,00,0.00,N,5,-4500,
20230105,432500,445000,454000,432500,88752,38988647500,00,0.00,N,5,-16000,
20230104,448500,447000,451000,444500,56073,25111899500,00,0.00,N,5,-5500,
20230103,454000,433000,456000,425000,97157,43112439000,00,0.00,N,2,22500,
20230102,431500,448500,449000,428500,69875,30441742500,00,0.00,N,5,-16500,
20221229,448000,443000,464500,443000,173209,78794226500,00,0.00,N,2,14500,
20221228,433500,426000,439500,418000,76809,33095731500,02,0.00,N,2,1500,
20221227,432000,437000,441000,425500,64630,27832830500,00,0.00,N,3,0,
20221226,432000,430000,435000,427500,40471,17483152500,00,0.00,N,2,2500,
20221223,429500,430500,434500,426500,47636,20462558000,00,0.00,N,5,-9000,
20221222,438500,435000,439500,431500,55490,24173211000,00,0.00,N,2,4000,
20221221,434500,444000,444000,432000,45281,19708200000,00,0.00,N,5,-4000,
20221220,438500,443000,443000,433000,48869,21366780500,00,0.00,N,5,-4000,
20221219,442500,432000,442500,431000,51797,22739909000,00,0.00,N,2,4000,
20221216,438500,430000,439000,425000,89694,39087480000,00,0.00,N,2,4500,
20221215,434000,453000,454000,431500,92393,40410235000,00,0.00,N,5,-19000,
20221214,453000,436500,455500,436500,171253,76934127500,00,0.00,N,2,22500,
20221213,430500,461500,462000,424000,218522,94852904000,00,0.00,N,5,-37500,
20221212,468000,463500,471500,463500,48577,22722572000,00,0.00,N,3,0,
20221209,468000,469500,476500,464000,98990,46588214000,00,0.00,N,2,2000,
20221208,466000,464500,466500,460500,88638,41155950500,00,0.00,N,2,6000,
20221207,460000,459500,460000,452500,63548,29081413500,00,0.00,N,2,5000,
20221206,455000,451000,462500,450500,72616,33194626000,00,0.00,N,2,500,
20221205,454500,472500,474000,451500,129458,59348116218,00,0.00,N,5,-15000,
20221202,469500,464500,475000,460000,75419,35463499500,00,0.00,N,2,5500,
20221201,464000,480500,481000,462500,64809,30354683000,00,0.00,N,5,-6500,
20221130,470500,456500,470500,455000,174713,81434538000,00,0.00,N,2,16000,
20221129,454500,453000,457000,450500,43469,19737566000,00,0.00,N,2,1500,
20221128,453000,449500,457000,447000,67445,30454751500,00,0.00,N,3,0,
20221125,453000,457500,460000,448500,67781,30802360000,00,0.00,N,5,-6500,
20221124,459500,461500,465000,455000,56798,26080908000,00,0.00,N,2,2000,
20221123,457500,451000,466500,451000,94327,43161217000,00,0.00,N,2,9000,
20221122,448500,459000,460000,444500,68234,30789448000,00,0.00,N,5,-10500,
20221121,459000,452500,463000,449000,100645,45997820000,00,0.00,N,2,8000,
20221118,451000,474500,477500,449000,154174,70490243500,00,0.00,N,5,-28500,
20221117,479500,461000,479500,461000,208731,99020083500,00,0.00,N,2,18500,
20221116,461000,458500,469500,453500,147285,67973480500,00,0.00,N,2,4500,
20221115,456500,447000,458000,444000,137096,61934994000,00,0.00,N,2,14500,
20221114,442000,462000,462500,440000,195858,87480954000,00,0.00,N,5,-23000,
20221111,465000,441000,476500,431000,440586,202095189000,00,0.00,N,2,55000,
20221110,410000,409000,415000,405500,87163,35820132500,00,0.00,N,5,-1000,
20221109,411000,413000,417000,403500,83718,34396904000,00,0.00,N,5,-1000,
20221108,412000,405000,412000,399500,89818,36654034000,00,0.00,N,2,9000,
20221107,403000,404000,411500,399000,80727,32635803500,00,0.00,N,5,-1500,
20221104,404500,382500,407500,381000,126982,50448940500,00,0.00,N,2,19000,
20221103,385500,392500,394500,383000,87626,33909921500,00,0.00,N,5,-15000,
20221102,400500,385500,405500,385000,143083,56885352000,00,0.00,N,2,15000,
20221101,385500,391000,394500,381500,56216,21700661500,00,0.00,N,5,-4500,
20221031,390000,387000,391500,384000,73188,28412262000,00,0.00,N,2,7000,
20221028,383000,379000,388000,373500,65727,25193138500,00,0.00,N,2,4500,
20221027,378500,387000,387500,377500,58343,22244113500,00,0.00,N,5,-2000,
20221026,380500,372500,390000,370000,116441,44403254000,00,0.00,N,2,8000,
20221025,372500,371000,376000,368500,82069,30604302500,00,0.00,N,2,2000,
20221024,370500,368500,376000,366500,100744,37471588000,00,0.00,N,2,10500,
20221021,360000,357000,364000,349500,75084,26968705000,00,0.00,N,2,2000,
20221020,358000,358500,363000,354500,106377,38058458500,00,0.00,N,5,-4500,
20221019,362500,355500,369000,352500,128667,46957865000,00,0.00,N,2,7000,
20221018,355500,335500,356000,335500,161150,56505380000,00,0.00,N,2,27500,
20221017,328000,329500,330000,324000,60583,19815282500,00,0.00,N,5,-7500,
20221014,335500,329000,336500,323000,81220,26917555000,00,0.00,N,2,13000,
20221013,322500,339000,341000,322500,93182,30428464500,00,0.00,N,5,-14500,
20221012,337000,333500,338500,329000,62551,20934973000,00,0.00,N,2,1000,
20221011,336000,344000,344500,329500,93937,31572299500,00,0.00,N,5,-13000,
20221007,349000,347000,352500,344000,78955,27500969500,00,0.00,N,5,-1500,
20221006,350500,346500,356500,343500,50969,17878207500,00,0.00,N,2,4000,
20221005,346500,357000,359500,343000,76530,26618943500,00,0.00,N,5,-9500,
20221004,356000,349000,358000,345000,96425,34077628000,00,0.00,N,2,10000,
20220930,346000,334500,349000,330500,114853,39469334000,00,0.00,N,2,11500,
20220929,334500,327000,342500,326500,98931,33265733500,00,0.00,N,2,11000,
20220928,323500,324500,331000,318500,87924,28454995500,00,0.00,N,5,-5500,
20220927,329000,328500,337000,321000,111345,36640828500,00,0.00,N,2,2000,
20220926,327000,327000,335000,325000,100750,33212887000,00,0.00,N,5,-3000,
20220923,330000,349000,349000,325000,138112,45849715000,00,0.00,N,5,-17000,
20220922,347000,350000,354500,346500,85936,30025361500,00,0.00,N,5,-9500,
20220921,356500,352000,359000,352000,46591,16590536500,00,0.00,N,5,-500,
20220920,357000,358000,364000,355000,62410,22365464500,00,0.00,N,2,4000,
20220919,353000,368000,370500,351500,102295,36416588000,00,0.00,N,5,-15000,
20220916,368000,365500,372000,363000,66015,24307243000,00,0.00,N,5,-500,
20220915,368500,375000,377500,367000,50201,18616699000,00,0.00,N,5,-4000,
20220914,372500,367000,379000,367000,72772,27161949500,00,0.00,N,5,-10000,
20220913,382500,380000,386500,379500,74764,28588983500,00,0.00,N,2,11000,
20220908,371500,371500,383000,370500,116331,43586422500,00,0.00,N,2,3000,
20220907,368500,372000,373500,365500,46861,17258972500,00,0.00,N,5,-6000,
20220906,374500,380000,380500,372000,41138,15440874000,00,0.00,N,5,-3000,
20220905,377500,368500,384000,368000,80910,30613002500,00,0.00,N,2,9500,
20220902,368000,377000,382000,365500,91875,34197690000,00,0.00,N,5,-9000,
20220901,377000,374500,380000,371500,80965,30490184500,00,0.00,N,5,-1500,
20220831,378500,368000,379500,366000,77287,28996108500,00,0.00,N,2,6500,
20220830,372000,359000,373500,359000,64585,23857346500,00,0.00,N,2,12500,
20220829,359500,359500,361500,351500,98005,34912667500,00,0.00,N,5,-9000,
20220826,368500,369000,376000,367500,56871,21101953000,00,0.00,N,3,0,
20220825,368500,361500,373000,361500,54576,20120534000,00,0.00,N,2,7500,
20220824,361000,365000,367000,360000,62121,22512377500,00,0.00,N,5,-2500,
20220823,363500,369000,374500,363500,72891,26816541500,00,0.00,N,5,-9000,
20220822,372500,370500,373500,365000,63890,23666806500,00,0.00,N,5,-2000,
20220819,374500,381500,383000,374500,62056,23423444000,00,0.00,N,5,-8000,
20220818,382500,379000,386000,377000,65992,25248886000,00,0.00,N,3,0,
20220817,382500,379000,384500,375500,107508,40933608500,00,0.00,N,2,4500,
20220816,378000,379500,380000,368000,202248,75800108000,00,0.00,N,5,-7000,
20220812,385000,402000,402500,382500,314496,122291523000,00,0.00,N,5,-20000,
20220811,405000,399500,407000,398500,129476,52234102000,00,0.00,N,2,11500,
20220810,393500,409000,413000,392500,145587,57898139000,00,0.00,N,5,-18500,
20220809,412000,388500,417500,383500,272759,110026903500,00,0.00,N,2,23500,
20220808,388500,383500,390500,380500,50862,19647940500,00,0.00,N,2,1000,
20220805,387500,388500,395000,384500,93431,36465500500,00,0.00,N,2,2000,
20220804,385500,384500,389000,382000,111758,43085231000,00,0.00,N,2,5000,
20220803,380500,366500,386500,365500,137306,52158228000,00,0.00,N,2,14000,
20220802,366500,373000,373000,365000,66568,24473469000,00,0.00,N,5,-6500,
20220801,373000,372500,375500,369500,48674,18130187000,00,0.00,N,2,500,
20220729,372500,367500,381000,367000,137501,51325949500,00,0.00,N,2,8000,
20220728,364500,367500,371500,362500,55318,20281035000,00,0.00,N,2,2000,
20220727,362500,369000,370000,361500,70268,25543682500,00,0.00,N,5,-7000,
20220726,369500,368000,371000,365500,57512,21182824500,00,0.00,N,5,-500,
20220725,370000,373500,375500,361000,83050,30569306500,00,0.00,N,5,-3500,
20220722,373500,374500,380500,373500,66150,24893467500,00,0.00,N,5,-2500,
20220721,376000,372000,379500,369500,105212,39451448500,00,0.00,N,2,4000,
20220720,372000,372500,380000,368500,108095,40440451000,00,0.00,N,2,4500,
20220719,367500,368000,370000,364000,37041,13604640000,00,0.00,N,3,0,
20220718,367500,366500,371000,362500,59598,21847027000,00,0.00,N,2,4000,
20220715,363500,369000,373000,361000,60211,21961751000,00,0.00,N,5,-4000,
20220714,367500,362000,373000,361000,109444,40318336000,00,0.00,N,2,1000,
20220713,366500,360500,369500,357500,78174,28469119000,00,0.00,N,2,8500,
20220712,358000,361500,365500,355000,82614,29639996000,00,0.00,N,5,-5500,
20220711,363500,371000,375000,361000,89594,32914286250,00,0.00,N,5,-10000,
20220708,373500,378000,378500,372500,98436,36844076500,00,0.00,N,5,-2500,
20220707,376000,364000,377500,364000,144863,54077527000,00,0.00,N,2,15500,
20220706,360500,360500,370500,358500,152793,55769864500,00,0.00,N,5,-2000,
20220705,362500,355000,370500,355000,146662,53445087000,00,0.00,N,2,8000,
20220704,354500,350500,358000,349500,123724,43837064000,00,0.00,N,2,4500,
20220701,350000,353500,357500,347500,175587,61680867100,00,0.00,N,2,500,
20220630,349500,385000,386500,349500,442923,158786005500,00,0.00,N,5,-39000,
20220629,388500,394500,398500,387000,145881,57075151500,00,0.00,N,5,-10000,
20220628,398500,417500,418000,397000,250472,100439963000,00,0.00,N,5,-19000,
20220627,417500,435000,435000,417500,126766,53825199500,00,0.00,N,5,-17500,
20220624,435000,419500,436000,419500,102099,43807067500,00,0.00,N,2,16500,
20220623,418500,405000,431000,404500,212504,89355864000,00,0.00,N,2,14000,
20220622,404500,412500,413000,403000,104767,42688053000,00,0.00,N,5,-7000,
20220621,411500,400000,415500,399500,113707,46647025500,00,0.00,N,2,12000,
20220620,399500,405500,409000,394500,98357,39387090000,00,0.00,N,2,1500,
20220617,398000,390500,404500,390000,155193,61797402500,00,0.00,N,5,-3000,
20220616,401000,417000,421500,400500,122400,49899648500,00,0.00,N,5,-10000,
20220615,411000,425500,429500,407500,114187,47259739500,00,0.00,N,5,-16000,
20220614,427000,430000,436000,422500,100198,42862544500,00,0.00,N,5,-9500,
20220613,436500,447000,449500,432000,113403,49750843500,00,0.00,N,5,-20500,
20220610,457000,461000,467500,456000,85094,39192413500,00,0.00,N,5,-8500,
20220609,465500,457500,472500,455000,189197,88073686000,00,0.00,N,2,6500,
20220608,459000,443000,464000,440500,129839,59331853000,00,0.00,N,2,17500,
20220607,441500,443500,446000,438000,79090,34892774000,00,0.00,N,5,-8000,
20220603,449500,457000,459500,447500,72734,32878794500,00,0.00,N,5,-6500,
20220602,456000,455000,456000,442500,88186,39668583000,00,0.00,N,2,1000,
20220531,455000,458500,458500,451000,193455,87937810500,00,0.00,N,5,-1000,
20220530,456000,455500,459500,453000,59645,27203080500,00,0.00,N,2,5000,
20220527,451000,460500,462500,448500,64043,29013683000,00,0.00,N,5,-3500,
20220526,454500,444000,462000,443500,148982,67999182000,00,0.00,N,2,10000,
20220525,444500,446500,450000,437000,88365,39414774000,00,0.00,N,2,2000,
20220524,442500,451000,454500,441500,72359,32393709500,00,0.00,N,5,-12500,
20220523,455000,449500,457000,445500,103258,46746616500,00,0.00,N,2,5000,
20220520,450000,431500,450000,430000,147275,65610283500,00,0.00,N,2,20500,
20220519,429500,425500,437500,422500,117248,50476769500,00,0.00,N,5,-6000,
20220518,435500,423000,436500,423000,139569,60252552000,00,0.00,N,2,14000,
20220517,421500,420500,424500,416500,103457,43479112625,00,0.00,N,2,1000,
20220516,420500,445000,449000,420500,160517,69261474500,00,0.00,N,5,-19000,