KissMeData/064760/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,80200,81600,82600,79600,62529,5037326400,00,0.00,N,5,-4000,
20250227,84200,85500,86000,82600,44557,3726878100,00,0.00,N,5,-400,
20250226,84600,85200,85900,84500,32238,2738133200,00,0.00,N,5,-500,
20250225,85100,87600,89000,85100,47501,4140236200,00,0.00,N,5,-3400,
20250224,88500,84100,88500,84100,77075,6748183700,00,0.00,N,2,2700,
20250221,85800,87400,87400,83900,48878,4148624900,00,0.00,N,5,-1200,
20250220,87000,87700,89100,86000,39251,3427005600,00,0.00,N,5,-700,
20250219,87700,88000,91200,87400,68247,6056656900,00,0.00,N,2,700,
20250218,87000,87100,88400,86200,31837,2769419700,00,0.00,N,5,-100,
20250217,87100,88100,88800,85300,59519,5168229600,00,0.00,N,5,-1000,
20250214,88100,89000,90100,87000,55181,4884907000,00,0.00,N,5,-800,
20250213,88900,83600,88900,82700,84636,7342930800,00,0.00,N,2,5900,
20250212,83000,83200,86600,82400,40300,3375769700,00,0.00,N,5,-1000,
20250211,84000,85100,86500,82900,74905,6347738700,00,0.00,N,5,-1400,
20250210,85400,83500,87500,80400,142737,11995497300,00,0.00,N,5,-300,
20250207,85700,81500,88600,80800,163075,13956584000,00,0.00,N,2,4400,
20250206,81300,72700,81800,71400,110658,8573022500,00,0.00,N,2,9200,
20250205,72100,72000,73300,71500,21597,1561584800,00,0.00,N,5,-200,
20250204,72300,71100,73800,70700,40161,2913963700,00,0.00,N,2,2300,
20250203,70000,72900,72900,70000,50454,3565461400,00,0.00,N,5,-3800,
20250131,73800,75000,75900,71100,98155,7192084400,00,0.00,N,5,-100,
20250124,73900,72700,75000,72100,32462,2405924600,00,0.00,N,2,1600,
20250123,72300,74000,74000,71700,24939,1808700900,00,0.00,N,5,-1700,
20250122,74000,73700,74600,72300,21864,1609629400,00,0.00,N,2,900,
20250121,73100,73000,73800,71700,16227,1180325600,00,0.00,N,2,700,
20250120,72400,72000,72700,70700,23285,1674765300,00,0.00,N,2,600,
20250117,71800,69300,72200,69300,21874,1559883800,00,0.00,N,2,1800,
20250116,70000,70100,71500,70000,27471,1942037700,00,0.00,N,2,100,
20250115,69900,71900,72500,68400,35640,2495725200,00,0.00,N,5,-1100,
20250114,71000,71400,71400,70100,21882,1546344600,00,0.00,N,2,300,
20250113,70700,73100,73100,70400,31484,2240782400,00,0.00,N,5,-2300,
20250110,73000,72400,74200,72400,21829,1595038100,00,0.00,N,5,-100,
20250109,73100,73800,74700,72900,34477,2533129600,00,0.00,N,5,-1400,
20250108,74500,71900,74900,71600,37411,2763210100,00,0.00,N,2,2100,
20250107,72400,74700,75100,72400,42824,3140840100,00,0.00,N,5,-1500,
20250106,73900,72300,75900,72300,49366,3698253000,00,0.00,N,2,900,
20250103,73000,69900,73300,69400,35519,2575761600,00,0.00,N,2,3100,
20250102,69900,69800,71000,68800,18508,1297967700,00,0.00,N,5,-1000,
20241230,70900,70100,71100,68300,18004,1259200300,00,0.00,N,2,800,
20241227,70100,70000,70800,68400,32033,2224389800,02,0.00,N,2,100,
20241226,70000,70600,70600,68000,23585,1626748200,00,0.00,N,2,300,
20241224,69700,69700,70600,69400,19820,1382427100,00,0.00,N,3,0,
20241223,69700,68800,70700,68000,21520,1499746600,00,0.00,N,2,1700,
20241220,68000,69200,69900,67800,22683,1549544200,00,0.00,N,5,-1900,
20241219,69900,71000,71000,68400,37175,2587920900,00,0.00,N,5,-2200,
20241218,72100,72000,72200,70600,33926,2420534200,00,0.00,N,2,100,
20241217,72000,71700,72700,71400,31237,2244288300,00,0.00,N,2,300,
20241216,71700,70700,72900,70700,42987,3083420800,00,0.00,N,2,1100,
20241213,70600,70500,72600,69700,91411,6457986700,00,0.00,N,3,0,
20241212,70600,70900,72700,69600,75199,5333234700,00,0.00,N,5,-500,
20241211,71100,67000,71300,66900,28171,1983761200,00,0.00,N,2,3500,
20241210,67600,68300,68800,67000,37684,2560998500,00,0.00,N,2,100,
20241209,67500,68700,69000,66500,38402,2581808670,00,0.00,N,5,-1700,
20241206,69200,69800,69800,67400,27804,1904272000,00,0.00,N,2,200,
20241205,69000,68400,69500,68200,29781,2049100800,00,0.00,N,2,200,
20241204,68800,68600,69500,66600,27677,1882656000,00,0.00,N,5,-400,
20241203,69200,68900,69900,68400,41567,2876533300,00,0.00,N,2,400,
20241202,68800,70500,71200,67900,26483,1822988400,00,0.00,N,5,-900,
20241129,69700,69500,70100,67900,27157,1872378900,00,0.00,N,3,0,
20241128,69700,71000,71000,69100,20593,1434293400,00,0.00,N,5,-700,
20241127,70400,71700,71700,68800,39219,2742983000,00,0.00,N,5,-1600,
20241126,72000,72600,72700,70900,32635,2337920600,00,0.00,N,3,0,
20241125,72000,72000,73000,70200,44437,3206323700,00,0.00,N,2,500,
20241122,71500,70500,72300,70000,36563,2606893400,00,0.00,N,2,1300,
20241121,70200,71200,71700,67500,36817,2576444900,00,0.00,N,5,-400,
20241120,70600,70300,70900,68800,30979,2173786000,00,0.00,N,2,800,
20241119,69800,72100,72500,69300,79898,5585448400,00,0.00,N,5,-2200,
20241118,72000,72400,72800,70100,55751,3984074600,00,0.00,N,5,-400,
20241115,72400,71000,73400,70700,58994,4252300200,00,0.00,N,2,500,
20241114,71900,74300,75300,71100,46388,3365380600,00,0.00,N,5,-2400,
20241113,74300,74500,75200,73500,33391,2482745500,00,0.00,N,5,-600,
20241112,74900,77400,77800,74400,35673,2681769800,00,0.00,N,5,-2500,
20241111,77400,81000,81300,77100,24067,1887490100,00,0.00,N,5,-3900,
20241108,81300,82600,87000,80800,43689,3652384000,00,0.00,N,2,300,
20241107,81000,84000,84000,81000,38959,3192381700,00,0.00,N,5,-3800,
20241106,84800,85300,86500,83400,14412,1218810200,00,0.00,N,5,-500,
20241105,85300,86000,86400,84200,17116,1462752400,00,0.00,N,5,-700,
20241104,86000,83300,86700,82500,32709,2786558800,00,0.00,N,2,2700,
20241101,83300,85000,85000,82200,17241,1433357500,00,0.00,N,5,-2200,
20241031,85500,81300,85500,80600,44959,3754989100,00,0.00,N,2,4000,
20241030,81500,84000,84300,81500,24857,2050228100,00,0.00,N,5,-2000,
20241029,83500,85200,85200,82600,30100,2506084700,00,0.00,N,5,-2500,
20241028,86000,84400,86300,84200,19068,1628141600,00,0.00,N,2,1700,
20241025,84300,90100,90300,83000,84243,7272979850,00,0.00,N,5,-5000,
20241024,89300,91100,91200,87000,21667,1938642900,00,0.00,N,5,-900,
20241023,90200,86300,91000,85300,39470,3512271200,00,0.00,N,2,4700,
20241022,85500,87800,89000,85100,21539,1850653800,00,0.00,N,5,-2300,
20241021,87800,88100,88600,86800,19357,1698606500,00,0.00,N,2,100,
20241018,87700,90400,90400,87100,23108,2029440500,00,0.00,N,5,-2200,
20241017,89900,90400,90900,89100,9976,895974100,00,0.00,N,2,500,
20241016,89400,91500,91700,89100,19100,1717480400,00,0.00,N,5,-3400,
20241015,92800,93700,93800,92300,17688,1645758700,00,0.00,N,2,200,
20241014,92600,90200,93500,90100,20802,1910189900,00,0.00,N,2,1700,
20241011,90900,91300,92200,90400,12548,1144733400,00,0.00,N,2,1000,
20241010,89900,90700,92300,89900,21569,1955009900,00,0.00,N,5,-800,
20241008,90700,92400,92400,90100,15780,1434541700,00,0.00,N,5,-900,
20241007,91600,91600,93100,90300,15563,1433801800,00,0.00,N,3,0,
20241004,91600,92800,93800,91100,12695,1172692400,00,0.00,N,5,-800,
20241002,92400,90900,93700,89400,15201,1400867600,00,0.00,N,3,0,
20240930,92400,94400,94500,90700,28035,2572679100,00,0.00,N,5,-1100,
20240927,93500,94400,96200,93200,15876,1495081900,00,0.00,N,5,-1900,
20240926,95400,94800,96400,94200,26968,2568798900,00,0.00,N,2,2000,
20240925,93400,91700,94800,90400,39855,3708530500,00,0.00,N,2,2400,
20240924,91000,87400,91400,86700,69790,6275588200,00,0.00,N,2,4100,
20240923,86900,85100,87900,84400,28495,2473620400,00,0.00,N,2,1600,
20240920,85300,87200,87400,84000,46233,3947807800,00,0.00,N,5,-500,
20240919,85800,88400,88500,85200,40555,3492569400,00,0.00,N,5,-2400,
20240913,88200,90700,90700,87400,21598,1914663300,00,0.00,N,5,-2900,
20240912,91100,91500,93500,91100,30492,2800526200,00,0.00,N,2,1300,
20240911,89800,88500,90900,86800,20363,1805571300,00,0.00,N,2,1300,
20240910,88500,89800,91600,87100,33237,2942792400,00,0.00,N,5,-2200,
20240909,90700,89400,90800,87600,55309,4934037400,00,0.00,N,2,400,
20240906,90300,92200,92200,89400,48748,4395164000,00,0.00,N,5,-900,
20240905,91200,95000,95000,90100,37323,3428614200,00,0.00,N,5,-3100,
20240904,94300,93500,94500,91400,42994,4008994900,00,0.00,N,5,-2000,
20240903,96300,98700,99100,95400,50483,4866901300,00,0.00,N,5,-1800,
20240902,98100,100500,100500,97200,17330,1700498200,00,0.00,N,5,-2400,
20240830,100500,98800,101100,98100,34780,3461826600,00,0.00,N,2,2500,
20240829,98000,102000,103700,97500,61064,6074889200,00,0.00,N,5,-7100,
20240828,105100,103600,105100,102700,36525,3787831600,00,0.00,N,2,1200,
20240827,103900,104800,105200,102800,36104,3749818500,00,0.00,N,5,-1000,
20240826,104900,108000,108100,104800,34463,3637224450,00,0.00,N,5,-2800,
20240823,107700,106200,108400,105500,9383,1005304800,00,0.00,N,2,600,
20240822,107100,109900,110000,106200,26504,2837761900,00,0.00,N,5,-2600,
20240821,109700,106100,110800,106100,19764,2147610800,00,0.00,N,2,2200,
20240820,107500,108000,110200,106700,31610,3402690600,00,0.00,N,5,-200,
20240819,107700,111000,111200,107700,20833,2266600500,00,0.00,N,5,-3300,
20240816,111000,111500,112900,109600,23045,2559627600,00,0.00,N,2,1000,
20240814,110000,106300,110500,106300,66816,7236630000,00,0.00,N,2,5300,
20240813,104700,104800,105700,103700,32083,3347365300,00,0.00,N,5,-600,
20240812,105300,106400,107900,104500,42937,4543211400,00,0.00,N,5,-1100,
20240809,106400,106200,108400,104200,97199,10343370600,00,0.00,N,2,5500,
20240808,100900,96000,102200,94900,47329,4708236000,00,0.00,N,2,3000,
20240807,97900,97700,100200,96200,47590,4664365000,00,0.00,N,5,-1000,
20240806,98900,96400,103500,96400,49215,4885204300,00,0.00,N,2,3900,
20240805,95000,102000,102300,92300,78927,7719699250,00,0.00,N,5,-8400,
20240802,103400,111400,112000,103400,56856,6005932100,00,0.00,N,5,-10300,
20240801,113700,116800,117800,112200,36792,4234774200,00,0.00,N,5,-100,
20240731,113800,108200,114300,107000,38068,4253198800,00,0.00,N,2,4400,
20240730,109400,110100,110500,108100,20177,2201861100,00,0.00,N,5,-1700,
20240729,111100,112500,112500,110600,26167,2913163600,00,0.00,N,2,400,
20240726,110700,112900,113000,110000,33127,3695489200,00,0.00,N,5,-1300,
20240725,112000,113100,113200,110500,34577,3862947400,00,0.00,N,5,-2400,
20240724,114400,113800,115700,112500,21662,2472600700,00,0.00,N,5,-700,
20240723,115100,119100,119200,113000,52411,6073857100,00,0.00,N,5,-2300,
20240722,117400,119900,120500,114600,36387,4246956700,00,0.00,N,5,-2500,
20240719,119900,120600,123500,118200,37046,4471702300,00,0.00,N,5,-1500,
20240718,121400,119700,123500,116000,58185,7012355100,00,0.00,N,2,100,
20240717,121300,130100,130100,120800,77574,9551140200,00,0.00,N,5,-8200,
20240716,129500,130700,131100,128200,39104,5045244600,00,0.00,N,5,-1500,
20240715,131000,131700,131700,128100,24635,3197275700,00,0.00,N,5,-700,
20240712,131700,131800,132400,129000,27993,3669951100,00,0.00,N,5,-2800,
20240711,134500,137500,137500,133500,36212,4893957300,00,0.00,N,5,-2300,
20240710,136800,135100,138500,134500,30956,4221832700,00,0.00,N,2,200,
20240709,136600,138400,139800,134300,55689,7613275400,00,0.00,N,2,2400,
20240708,134200,131700,134500,130500,33850,4486995400,00,0.00,N,2,1200,
20240705,133000,136400,140000,133000,50872,6924055700,00,0.00,N,5,-2900,
20240704,135900,132600,137900,131500,49541,6712923900,00,0.00,N,2,4500,
20240703,131400,131300,132700,127500,50507,6533931500,00,0.00,N,5,-1100,
20240702,132500,132600,138000,131000,46524,6207433200,00,0.00,N,5,-1400,
20240701,133900,133400,141000,132500,40473,5474485300,00,0.00,N,5,-100,
20240628,134000,129300,135400,127300,46514,6150677700,00,0.00,N,2,5400,
20240627,128600,129100,131300,126800,31166,4031316300,00,0.00,N,5,-2500,
20240626,131100,129100,133500,126000,76589,9910357700,00,0.00,N,2,2600,
20240625,128500,130500,131700,126500,47365,6078202800,00,0.00,N,5,-3400,
20240624,131900,134700,138000,130200,56839,7560692000,00,0.00,N,5,-3000,
20240621,134900,129600,135000,128000,56386,7451531100,00,0.00,N,2,4600,
20240620,130300,136800,137000,130200,84921,11233360300,00,0.00,N,5,-7800,
20240619,138100,140600,141300,132000,99248,13521121500,00,0.00,N,5,-3900,
20240618,142000,141200,145900,136500,94710,13251288900,00,0.00,N,2,2600,
20240617,139400,141300,145500,139400,78966,11171371900,00,0.00,N,5,-2000,
20240614,141400,129800,149900,129300,318673,45630318200,00,0.00,N,2,12400,
20240613,129000,133900,137200,129000,94260,12341142600,00,0.00,N,5,-4200,
20240612,133200,123500,135000,123100,108422,14191982800,00,0.00,N,2,8500,
20240611,124700,125700,129400,123600,47153,5962557900,00,0.00,N,5,-1500,
20240610,126200,122200,127000,116900,73128,8910113500,00,0.00,N,2,2200,
20240607,124000,126800,127500,123600,33998,4249937000,00,0.00,N,5,-2300,
20240605,126300,128000,128500,124000,32066,4045648700,00,0.00,N,5,-600,
20240604,126900,122600,132000,122100,108371,13883239800,00,0.00,N,2,4300,
20240603,122600,121000,123000,118900,35895,4353884800,00,0.00,N,2,1600,
20240531,121000,122100,122200,118400,43791,5252958200,00,0.00,N,5,-1200,
20240530,122200,115800,125500,114500,121596,14790182200,00,0.00,N,2,8500,
20240529,113700,117500,117500,113400,42185,4820760700,00,0.00,N,5,-3100,
20240528,116800,112100,117900,111500,62564,7252063100,00,0.00,N,2,4500,
20240527,112300,109100,112900,109100,41132,4566934300,00,0.00,N,2,3300,
20240524,109000,109900,112900,108500,53346,5853380700,00,0.00,N,5,-4900,
20240523,113900,112400,115000,111800,43909,4988459300,00,0.00,N,2,2100,
20240522,111800,114900,114900,111200,47143,5282245800,00,0.00,N,5,-2700,
20240521,114500,115800,115900,113000,27336,3117494400,00,0.00,N,5,-700,
20240520,115200,118000,118800,112900,67475,7754807100,00,0.00,N,5,-2800,
20240517,118000,121200,121400,117200,34346,4090386600,00,0.00,N,5,-1000,
20240516,119000,119500,121300,117700,29833,3560986200,00,0.00,N,2,2000,
20240514,117000,120200,121100,115600,47804,5595585300,00,0.00,N,5,-3300,
20240513,120300,120800,122000,118700,22527,2707737800,00,0.00,N,2,1100,
20240510,119200,122500,123400,117500,49501,5896708100,00,0.00,N,5,-2200,
20240509,121400,123500,124500,120300,31779,3870237600,00,0.00,N,5,-1900,
20240508,123300,125900,125900,122900,31025,3841907400,00,0.00,N,5,-2600,
20240507,125900,122000,126200,121700,64164,8013789100,00,0.00,N,2,6400,
20240503,119500,124300,125600,118900,58895,7139086700,00,0.00,N,5,-3400,
20240502,122900,120800,123500,118000,60708,7289896700,00,0.00,N,2,300,
20240430,122600,124400,125600,120800,51097,6279327200,00,0.00,N,5,-1800,
20240429,124400,125500,127800,123000,41381,5170397600,00,0.00,N,2,100,
20240426,124300,120400,126800,120400,91060,11261277200,00,0.00,N,2,6300,
20240425,118000,120600,123700,118000,81883,9838995000,00,0.00,N,5,-6300,
20240424,124300,126000,129600,122000,84156,10534347100,00,0.00,N,2,700,
20240423,123600,124000,125500,122100,46321,5739406800,00,0.00,N,2,2800,
20240422,120800,126300,128300,118100,117039,14172172300,00,0.00,N,5,-9100,
20240419,129900,134000,134000,121000,107848,13801234800,00,0.00,N,5,-6100,
20240418,136000,136800,139400,133500,61409,8396903100,00,0.00,N,5,-500,
20240417,136500,134500,140600,133500,71630,9843555400,00,0.00,N,2,3500,
20240416,133000,135800,138700,131200,55845,7473474300,00,0.00,N,5,-4700,
20240415,137700,129500,141000,127100,132031,17718456300,00,0.00,N,2,4700,
20240412,133000,132000,141100,129500,105595,14216997400,00,0.00,N,2,3100,
20240411,129900,129700,135500,126200,55348,7214454200,00,0.00,N,5,-2100,
20240409,132000,129600,133900,126700,42810,5588804100,00,0.00,N,2,2400,
20240408,129600,133600,134200,128900,44159,5757996600,00,0.00,N,5,-4000,
20240405,133600,125500,136800,125500,68418,8974968000,00,0.00,N,2,3200,
20240404,130400,132300,136200,128100,62833,8265468000,00,0.00,N,2,1500,
20240403,128900,123200,129600,122500,71954,9161047200,00,0.00,N,2,2000,
20240402,126900,136900,139100,124000,93703,12203122200,00,0.00,N,5,-4500,
20240401,131400,131500,135000,127500,102818,13516527300,00,0.00,N,2,1300,
20240329,130100,117600,130100,117200,209072,26392077900,00,0.00,N,2,14000,
20240328,116100,110300,116500,108500,77750,8793920600,00,0.00,N,2,5800,
20240327,110300,105300,113400,105200,68452,7597359900,00,0.00,N,2,5000,
20240326,105300,108400,110300,105000,47544,5061217300,00,0.00,N,5,-3000,
20240325,108300,110700,112100,107700,37505,4113703900,00,0.00,N,5,-2400,
20240322,110700,107000,115500,106600,148274,16584944600,00,0.00,N,2,4700,
20240321,106000,104000,106500,102900,78342,8213909400,00,0.00,N,2,3600,
20240320,102400,101000,103200,98500,36747,3723206100,00,0.00,N,2,1400,
20240319,101000,102500,102500,99600,22361,2248010600,00,0.00,N,5,-1700,
20240318,102700,99300,103000,98600,38475,3915447600,00,0.00,N,2,3400,
20240315,99300,98800,99800,98000,15926,1576982000,00,0.00,N,5,-600,
20240314,99900,101000,101500,99200,22220,2224818600,00,0.00,N,5,-400,
20240313,100300,100500,102500,98500,28621,2862430600,00,0.00,N,2,900,
20240312,99400,97300,100800,96600,44173,4367547200,00,0.00,N,2,3100,
20240311,96300,99500,99500,95000,43655,4224338500,00,0.00,N,5,-4400,
20240308,100700,103400,104000,99500,38238,3892184900,00,0.00,N,5,-2200,
20240307,102900,96400,104800,96000,84311,8552859400,00,0.00,N,2,6500,
20240306,96400,93900,96700,93400,33083,3138751700,00,0.00,N,2,1600,
20240305,94800,97800,98300,94700,24267,2316501900,00,0.00,N,5,-2900,
20240304,97700,96000,98400,96000,40514,3945382100,00,0.00,N,2,3000,
20240229,94700,93300,95300,93100,18862,1774047200,00,0.00,N,2,600,
20240228,94100,94400,95200,93200,21670,2042734000,00,0.00,N,5,-300,
20240227,94400,97800,97800,93500,30944,2934586900,00,0.00,N,5,-2500,
20240226,96900,97100,99000,96100,13117,1279393400,00,0.00,N,5,-200,
20240223,97100,100500,100600,97000,25185,2476337000,00,0.00,N,5,-1500,
20240222,98600,100000,101100,98400,23507,2330084000,00,0.00,N,5,-600,
20240221,99200,96300,100300,96300,40227,3970548600,00,0.00,N,2,2200,
20240220,97000,96600,97400,95300,17114,1648228800,00,0.00,N,2,400,
20240219,96600,96400,97800,95600,20101,1939064600,00,0.00,N,2,400,
20240216,96200,96700,97400,95500,19076,1833224800,00,0.00,N,2,200,
20240215,96000,96600,97600,95200,19591,1879984700,00,0.00,N,2,300,
20240214,95700,96900,97000,94200,60810,5797873200,00,0.00,N,5,-1500,
20240213,97200,98400,99700,97200,41515,4081116900,00,0.00,N,5,-1100,
20240208,98300,99300,100400,98200,17690,1752256600,00,0.00,N,5,-700,
20240207,99000,100700,101400,98000,23006,2275790600,00,0.00,N,5,-700,
20240206,99700,97600,100800,96300,29750,2936995200,00,0.00,N,2,1100,
20240205,98600,99700,101100,95500,48393,4729077200,00,0.00,N,5,-1500,
20240202,100100,101500,101900,99400,44086,4421517400,00,0.00,N,5,-300,
20240201,100400,106700,108900,99000,65711,6653764400,00,0.00,N,5,-5300,
20240131,105700,109900,109900,104900,23619,2495901700,00,0.00,N,5,-2600,
20240130,108300,110300,110300,107300,31928,3451160700,00,0.00,N,5,-900,
20240129,109200,109800,110300,108000,23048,2511078600,00,0.00,N,2,200,
20240126,109000,105000,109400,105000,29881,3231169000,00,0.00,N,2,1600,
20240125,107400,109900,109900,106700,14289,1541082600,00,0.00,N,2,200,
20240124,107200,107900,108800,105200,16036,1702756900,00,0.00,N,5,-400,
20240123,107600,109900,109900,103900,27741,2961576600,00,0.00,N,5,-1400,
20240122,109000,111700,112300,108300,27026,2970975400,00,0.00,N,5,-400,
20240119,109400,106500,109500,106200,27348,2959604000,00,0.00,N,2,4300,
20240118,105100,105100,106800,104000,19419,2045357200,00,0.00,N,5,-1000,
20240117,106100,107600,109500,105000,17734,1892986400,00,0.00,N,5,-500,
20240116,106600,108900,109900,106000,20797,2221363700,00,0.00,N,5,-2300,
20240115,108900,108600,109900,107100,10980,1192674900,00,0.00,N,2,300,
20240112,108600,111100,111200,107700,21432,2327318500,00,0.00,N,5,-1700,
20240111,110300,112300,112300,110000,12865,1426367700,00,0.00,N,5,-1000,
20240110,111300,113900,113900,107100,52188,5713931200,00,0.00,N,5,-2400,
20240109,113700,116500,117400,107500,28100,3222290600,00,0.00,N,5,-1700,
20240108,115400,114000,115900,113100,18294,2093516800,00,0.00,N,2,1500,
20240105,113900,113900,114500,112500,17118,1942750000,00,0.00,N,3,0,
20240104,113900,115100,115300,112700,21522,2448923900,00,0.00,N,5,-1700,
20240103,115600,114500,115600,112600,39502,4505497700,00,0.00,N,5,-1700,
20240102,117300,110200,118600,110000,55213,6360570800,00,0.00,N,2,6000,
20231228,111300,110300,111400,109200,17738,1959090900,00,0.00,N,5,-100,
20231227,111400,109300,112700,109200,27861,3094225100,02,0.00,N,2,900,
20231226,110500,111900,112100,109500,23647,2605671500,00,0.00,N,5,-1400,
20231222,111900,113000,114700,110800,21284,2385513500,00,0.00,N,2,500,
20231221,111400,110700,112600,108900,30974,3445135200,00,0.00,N,2,500,
20231220,110900,112700,113400,110200,42221,4698639700,00,0.00,N,5,-1700,
20231219,112600,113000,115000,111300,37852,4263959800,00,0.00,N,5,-2200,
20231218,114800,109400,115200,108400,59929,6805163200,00,0.00,N,2,5400,
20231215,109400,114500,115300,107200,92987,10152035600,00,0.00,N,5,-4100,
20231214,113500,114400,115500,111500,60285,6837226800,00,0.00,N,2,2300,
20231213,111200,107600,112000,106500,58412,6422902500,00,0.00,N,2,3700,
20231212,107500,110100,111700,105900,48024,5219894600,00,0.00,N,5,-2600,
20231211,110100,107000,110200,105000,48741,5257441400,00,0.00,N,2,3500,
20231208,106600,102400,107200,101300,76345,8041411400,00,0.00,N,2,5900,
20231207,100700,102300,102300,99700,23890,2408310800,00,0.00,N,5,-1900,
20231206,102600,98700,102900,96800,63708,6443221500,00,0.00,N,2,3900,
20231205,98700,99000,99800,96300,25882,2537244600,00,0.00,N,5,-300,
20231204,99000,102000,103300,98300,26567,2641926500,00,0.00,N,5,-2500,
20231201,101500,97700,101800,96500,57813,5777833200,00,0.00,N,2,2500,
20231130,99000,99400,99900,97000,19614,1931237300,00,0.00,N,5,-700,
20231129,99700,97500,99700,95300,32719,3200497200,00,0.00,N,2,2100,
20231128,97600,98800,100500,96600,44276,4365971200,00,0.00,N,5,-1100,
20231127,98700,98700,99400,97000,29548,2898386000,00,0.00,N,5,-300,
20231124,99000,99500,102500,97000,37313,3709881500,00,0.00,N,5,-400,
20231123,99400,99300,101300,98400,73805,7385287000,00,0.00,N,2,2900,
20231122,96500,96000,97100,95200,29582,2846593500,00,0.00,N,2,500,
20231121,96000,94800,97200,94700,26974,2587908300,00,0.00,N,2,1200,
20231120,94800,95000,96200,93800,23659,2249524600,00,0.00,N,5,-1100,
20231117,95900,95100,97900,94200,44722,4297295600,00,0.00,N,2,900,
20231116,95000,90500,95800,88500,76038,7091326900,00,0.00,N,2,5100,
20231115,89900,83700,91700,83700,97571,8648654100,00,0.00,N,2,7100,
20231114,82800,82400,83000,81600,37793,3111406000,00,0.00,N,2,1000,
20231113,81800,83200,83400,80500,39659,3241244700,00,0.00,N,5,-600,
20231110,82400,82500,82800,81200,27284,2235221500,00,0.00,N,5,-200,
20231109,82600,83900,84300,82400,31950,2660711600,00,0.00,N,5,-1200,
20231108,83800,85600,86200,83200,44180,3722909900,00,0.00,N,5,-700,
20231107,84500,85500,86000,84400,76082,6468477700,00,0.00,N,5,-500,
20231106,85000,86700,86700,84200,102499,8708171800,00,0.00,N,2,300,
20231103,84700,85400,85900,83600,40853,3473018048,00,0.00,N,5,-300,
20231102,85000,84500,85900,84400,72400,6168110800,00,0.00,N,2,2200,
20231101,82800,83000,84200,81200,26095,2154708700,00,0.00,N,5,-100,
20231031,82900,85600,85800,82200,25739,2140991300,00,0.00,N,5,-2900,
20231030,85800,85800,86200,84400,15272,1302380000,00,0.00,N,2,800,
20231027,85000,85100,86400,83500,31379,2675712700,00,0.00,N,2,800,
20231026,84200,85100,85100,82000,41773,3488695600,00,0.00,N,5,-100,
20231025,84300,87400,87400,83500,37838,3195983500,00,0.00,N,5,-3100,
20231024,87400,87500,87700,85700,32539,2826188900,00,0.00,N,2,1400,
20231023,86000,83000,87500,83000,36381,3114374700,00,0.00,N,2,2500,
20231020,83500,84400,85300,81100,47280,3959110100,00,0.00,N,5,-1900,
20231019,85400,88500,88500,85100,47937,4129987200,00,0.00,N,5,-4300,
20231018,89700,91000,91300,89500,32393,2911654500,00,0.00,N,5,-2100,
20231017,91800,91100,92600,90300,30583,2803944300,00,0.00,N,2,700,
20231016,91100,91700,91800,89100,36338,3281143000,00,0.00,N,5,-800,
20231013,91900,94500,95800,89900,169099,15380730700,00,0.00,N,5,-3300,
20231012,95200,94100,95300,93200,30870,2917174400,00,0.00,N,2,1600,
20231011,93600,95600,96900,92900,48039,4501840700,00,0.00,N,5,-1400,
20231010,95000,97500,98300,95000,29344,2825055600,00,0.00,N,5,-1600,
20231006,96600,98100,98100,95000,16453,1576462000,00,0.00,N,2,500,
20231005,96100,92500,97500,92200,45392,4342322800,00,0.00,N,2,4300,
20231004,91800,93900,93900,91300,34257,3148937200,00,0.00,N,5,-2900,
20230927,94700,94600,94700,91800,32266,2996650300,00,0.00,N,3,0,
20230926,94700,94900,95000,92600,12905,1207028400,00,0.00,N,2,700,
20230925,94000,94000,94400,93400,16747,1573641400,00,0.00,N,5,-600,
20230922,94600,93800,94600,93000,19854,1868209300,00,0.00,N,2,600,
20230921,94000,95400,95400,93000,28708,2687909300,00,0.00,N,5,-1600,
20230920,95600,95900,95900,94100,19439,1845531300,00,0.00,N,3,0,
20230919,95600,96100,96400,94300,23820,2266342500,00,0.00,N,5,-1200,
20230918,96800,97000,97900,93700,44453,4252615200,00,0.00,N,5,-1600,
20230915,98400,96600,103900,96600,117924,11701990924,00,0.00,N,2,3900,
20230914,94500,94300,95700,93000,68773,6496556100,00,0.00,N,2,1300,
20230913,93200,92700,95400,91900,34014,3167838500,00,0.00,N,2,200,
20230912,93000,92800,93500,91000,29698,2741185700,00,0.00,N,2,900,
20230911,92100,95700,95700,91400,26034,2408480000,00,0.00,N,5,-3600,
20230908,95700,96200,96300,93500,25341,2395268000,00,0.00,N,2,200,
20230907,95500,96300,96300,94800,19544,1865703200,00,0.00,N,5,-1300,
20230906,96800,96300,97100,95100,23052,2220551400,00,0.00,N,2,500,
20230905,96300,97600,97600,95500,21030,2022471700,00,0.00,N,5,-1100,
20230904,97400,97300,97400,96000,24777,2402327100,00,0.00,N,2,400,
20230901,97000,91500,97200,90800,64784,6156904300,00,0.00,N,2,5200,
20230831,91800,92200,92200,90700,25202,2298916100,00,0.00,N,5,-200,
20230830,92000,92500,93200,91500,18912,1744986700,00,0.00,N,5,-100,
20230829,92100,91400,92200,90600,23403,2144803800,00,0.00,N,2,1400,
20230828,90700,92800,92800,89700,20523,1855023500,00,0.00,N,5,-1000,
20230825,91700,90900,91900,89300,22755,2046469500,00,0.00,N,5,-200,
20230824,91900,91300,92500,90300,35155,3222153300,00,0.00,N,2,1800,
20230823,90100,89800,90700,88700,31021,2781216600,00,0.00,N,5,-200,
20230822,90300,94900,95300,90000,60977,5598443700,00,0.00,N,5,-4700,
20230821,95000,98000,98000,94200,26504,2532047800,00,0.00,N,5,-1200,
20230818,96200,96400,96900,93800,35767,3414527100,00,0.00,N,5,-1700,
20230817,97900,97300,98700,96100,40137,3914579300,00,0.00,N,2,600,
20230816,97300,96300,97500,95100,27443,2655051900,00,0.00,N,2,1000,
20230814,96300,97200,97200,95000,15487,1481096300,00,0.00,N,5,-100,
20230811,96400,97500,99000,96300,21201,2057863300,00,0.00,N,5,-2300,
20230810,98700,96500,99000,95300,34037,3308222300,00,0.00,N,2,1600,
20230809,97100,97100,97600,95100,19967,1925052300,00,0.00,N,2,400,
20230808,96700,97700,98500,95500,19120,1845997300,00,0.00,N,2,100,
20230807,96600,97800,97900,95600,18551,1794954800,00,0.00,N,5,-1200,
20230804,97800,98300,98900,96800,19462,1899371000,00,0.00,N,5,-200,
20230803,98000,96600,98100,95600,29982,2904485700,00,0.00,N,2,400,
20230802,97600,98600,99600,96600,35432,3455931200,00,0.00,N,5,-2400,
20230801,100000,98500,100400,97700,35782,3552307200,00,0.00,N,2,900,
20230731,99100,99000,99600,97100,43286,4273114700,00,0.00,N,2,1300,
20230728,97800,99000,99000,96100,41832,4062376300,00,0.00,N,5,-200,
20230727,98000,94000,98000,93000,59087,5672565100,00,0.00,N,2,4600,
20230726,93400,95700,95700,91500,87784,8162601100,00,0.00,N,5,-2200,
20230725,95600,97200,98700,95100,55046,5277810800,00,0.00,N,5,-1600,
20230724,97200,99300,99300,96100,69586,6772877500,00,0.00,N,5,-2800,
20230721,100000,100400,100400,97100,60285,5966196000,00,0.00,N,5,-2000,
20230720,102000,102300,102400,99800,48828,4942851000,00,0.00,N,5,-400,
20230719,102400,103500,103600,100800,43477,4437121100,00,0.00,N,5,-1100,
20230718,103500,105900,105900,101700,53162,5461024300,00,0.00,N,5,-1300,
20230717,104800,102600,106200,101900,34524,3591232900,00,0.00,N,2,800,
20230714,104000,105500,106100,102600,52491,5476640500,00,0.00,N,3,0,
20230713,104000,104100,107000,103500,31680,3311031600,00,0.00,N,2,700,
20230712,103300,101300,103900,101200,23978,2463625100,00,0.00,N,2,1000,
20230711,102300,100400,102800,100400,24524,2495471100,00,0.00,N,2,2500,
20230710,99800,100200,102600,99500,40093,4025157700,00,0.00,N,5,-1900,
20230707,101700,105600,106400,101700,58759,6051889800,00,0.00,N,5,-5100,
20230706,106800,112200,112200,106000,54309,5887222800,00,0.00,N,5,-6600,
20230705,113400,110900,114800,109700,44026,4955957400,00,0.00,N,2,1500,
20230704,111900,112700,112700,110000,40542,4512891000,00,0.00,N,5,-1700,
20230703,113600,115200,118800,113200,53904,6229964900,00,0.00,N,5,-1500,
20230630,115100,115000,115700,112400,45568,5222971300,00,0.00,N,2,700,
20230629,114400,110800,114500,110700,74163,8397246700,00,0.00,N,2,4800,
20230628,109600,110500,111100,108300,39336,4303363200,00,0.00,N,5,-100,
20230627,109700,111300,111300,108800,29709,3257247400,00,0.00,N,5,-2200,
20230626,111900,109900,112800,107300,50464,5616016600,00,0.00,N,2,2500,
20230623,109400,110100,113000,107100,59883,6580013200,00,0.00,N,2,300,
20230622,109100,105100,109400,104000,45352,4890244400,00,0.00,N,2,3900,
20230621,105200,107300,108400,103500,31831,3361670500,00,0.00,N,5,-2100,
20230620,107300,108000,108300,105400,21503,2293417200,00,0.00,N,5,-700,
20230619,108000,105400,108800,105000,36044,3854279000,00,0.00,N,2,2800,
20230616,105200,108100,108100,105200,26155,2769682700,00,0.00,N,5,-2400,
20230615,107600,106300,108200,105400,35408,3785395900,00,0.00,N,2,1400,
20230614,106200,109000,109000,104600,43082,4568130300,00,0.00,N,5,-3100,
20230613,109300,108100,109800,108100,51512,5626912400,00,0.00,N,2,1400,
20230612,107900,107100,108500,105700,43528,4669463800,00,0.00,N,2,800,
20230609,107100,101700,107100,100300,63946,6736038400,00,0.00,N,2,5700,
20230608,101400,101700,102000,100100,61546,6209180600,00,0.00,N,5,-200,
20230607,101600,103100,104200,101400,42439,4332628100,00,0.00,N,5,-1700,
20230605,103300,105100,105200,102700,33656,3473099000,00,0.00,N,5,-2000,
20230602,105300,105900,106600,103900,48161,5049589000,00,0.00,N,5,-200,
20230601,105500,105700,106000,103600,29383,3086800000,00,0.00,N,5,-200,
20230531,105700,105200,106500,103800,59601,6297243200,00,0.00,N,2,500,
20230530,105200,105000,106000,103500,47738,5018574700,00,0.00,N,2,2300,
20230526,102900,104500,105000,102000,49680,5130685800,00,0.00,N,5,-500,
20230525,103400,104000,105400,103000,40886,4239609800,00,0.00,N,2,900,
20230524,102500,104100,104100,101800,32306,3319654800,00,0.00,N,5,-2100,
20230523,104600,104400,104600,102200,34620,3595150300,00,0.00,N,2,100,
20230522,104500,103700,105300,102000,47386,4932867300,00,0.00,N,2,1500,
20230519,103000,100100,103000,100000,78381,8005819800,00,0.00,N,2,3500,
20230518,99500,98900,99500,98000,24687,2440312200,00,0.00,N,2,800,
20230517,98700,97900,99000,96400,28361,2784693500,00,0.00,N,2,1600,
20230516,97100,97500,98700,96200,29312,2847682900,00,0.00,N,2,600,
20230515,96500,96400,96900,94900,20077,1923634600,00,0.00,N,5,-900,
20230512,97400,96400,98000,95200,29155,2827195100,00,0.00,N,2,400,
20230511,97000,95700,98200,95700,38163,3703088700,00,0.00,N,2,1900,
20230510,95100,96500,96600,94300,16726,1588588900,00,0.00,N,5,-1000,
20230509,96100,96000,96800,94300,25100,2391112600,00,0.00,N,5,-900,
20230508,97000,96400,97400,96000,24608,2374706600,00,0.00,N,2,1100,
20230504,95900,95600,96900,95400,14911,1427518400,00,0.00,N,5,-800,
20230503,96700,96500,96700,95000,44284,4245632900,00,0.00,N,5,-1500,
20230502,98200,99100,99300,96500,27812,2723202300,00,0.00,N,5,-1400,
20230428,99600,101300,101300,98400,35541,3533378600,00,0.00,N,5,-1700,
20230427,101300,100600,101300,98000,61824,6185854000,00,0.00,N,2,700,
20230426,100600,92300,100800,92300,99816,9856830300,00,0.00,N,2,7300,
20230425,93300,93600,95000,92300,37225,3472877900,00,0.00,N,5,-100,
20230424,93400,96800,96800,93400,28646,2695239200,00,0.00,N,5,-2900,
20230421,96300,95200,97000,94700,31718,3047418000,00,0.00,N,2,1100,
20230420,95200,97400,97400,95200,44591,4269593100,00,0.00,N,5,-2500,
20230419,97700,98400,99700,97400,39116,3838239500,00,0.00,N,5,-600,
20230418,98300,98500,98900,96400,39059,3804550000,00,0.00,N,2,400,
20230417,97900,97400,97900,96000,32700,3167183200,00,0.00,N,5,-300,
20230414,98200,98800,99100,96800,53602,5237292400,00,0.00,N,5,-500,
20230413,98700,98600,98900,97200,25255,2475813400,00,0.00,N,2,100,
20230412,98600,100800,100900,97400,46525,4573231700,00,0.00,N,5,-1800,
20230411,100400,99000,101800,98800,53805,5403247600,00,0.00,N,2,1400,
20230410,99000,101000,101000,98200,55137,5462936400,00,0.00,N,5,-1900,
20230407,100900,95700,100900,95700,72388,7199221800,00,0.00,N,2,5800,
20230406,95100,97500,97500,94900,46643,4451775900,00,0.00,N,5,-2800,
20230405,97900,100800,100800,97500,61525,6047139400,00,0.00,N,5,-2200,
20230404,100100,103000,103000,99700,41981,4217616400,00,0.00,N,5,-3200,
20230403,103300,104800,105900,101700,33514,3445712400,00,0.00,N,5,-1400,
20230331,104700,107300,107300,103900,30427,3189081500,00,0.00,N,5,-1800,
20230330,106500,105200,107700,102800,82704,8694798000,00,0.00,N,2,3000,
20230329,103500,103900,104000,101300,26309,2695324800,00,0.00,N,5,-200,
20230328,103700,100800,104100,99800,33557,3444293700,00,0.00,N,2,2900,
20230327,100800,103000,104000,99500,35790,3602119600,00,0.00,N,5,-1600,
20230324,102400,101600,104100,98500,80862,8279970500,00,0.00,N,2,2000,
20230323,100400,97600,100900,96200,27658,2743114000,00,0.00,N,2,1800,
20230322,98600,98800,98900,96600,23967,2336687900,00,0.00,N,2,200,
20230321,98400,98700,100100,97500,22399,2210980200,00,0.00,N,5,-300,
20230320,98700,103000,104400,97700,62662,6238179100,00,0.00,N,5,-5000,
20230317,103700,99700,105400,98100,78940,8108999300,00,0.00,N,2,6700,
20230316,97000,94500,98300,93100,24997,2410655200,00,0.00,N,2,1000,
20230315,96000,97000,97000,94900,35760,3419875700,00,0.00,N,2,900,
20230314,95100,99000,100000,93900,51134,4888911400,00,0.00,N,5,-5200,
20230313,100300,99300,101500,98300,25205,2517587300,00,0.00,N,2,1000,
20230310,99300,101900,101900,97700,39049,3858624800,00,0.00,N,5,-2700,
20230309,102000,103100,105000,100700,43183,4438425100,00,0.00,N,5,-900,
20230308,102900,102900,103400,101800,37356,3830309600,00,0.00,N,5,-100,
20230307,103000,103500,103700,102100,26962,2769141700,00,0.00,N,5,-700,
20230306,103700,102500,103800,101500,46218,4739293400,00,0.00,N,2,1300,
20230303,102400,104500,105300,101300,50499,5170584120,00,0.00,N,5,-1700,
20230302,104100,106700,108200,103300,59593,6267422330,00,0.00,N,5,-2000,
20230228,106100,104300,106300,104200,36090,3810674749,00,0.00,N,2,2000,
20230227,104100,105300,105300,103300,35879,3724659594,00,0.00,N,5,-2300,
20230224,106400,108300,108800,105400,42130,4484855300,00,0.00,N,5,-1900,
20230223,108300,104400,108600,104100,56243,6036800200,00,0.00,N,2,4200,
20230222,104100,107000,107500,103500,102108,10687322800,00,0.00,N,5,-5500,
20230221,109600,116300,116400,108000,77263,8492707670,00,0.00,N,5,-6800,
20230220,116400,113100,117200,110600,60992,7001842400,00,0.00,N,2,3100,
20230217,113300,112500,113900,111400,39921,4496502100,00,0.00,N,5,-400,
20230216,113700,107900,114000,106500,59618,6678567300,00,0.00,N,2,7600,
20230215,106100,107600,109200,105500,27088,2892666500,00,0.00,N,5,-1500,
20230214,107600,106800,108000,106400,20940,2243824000,00,0.00,N,2,1600,
20230213,106000,107300,108100,105600,26276,2798503100,00,0.00,N,5,-1400,
20230210,107400,106500,108600,105600,30794,3286965500,00,0.00,N,2,500,
20230209,106900,108200,109500,105700,36933,3936443100,00,0.00,N,5,-2600,
20230208,109500,109300,111400,107700,15444,1693237900,00,0.00,N,2,300,
20230207,109200,105900,109300,105800,16594,1794903500,00,0.00,N,2,3300,
20230206,105900,109100,109100,105800,21277,2275714800,00,0.00,N,5,-5000,
20230203,110900,111600,112600,109900,23548,2606952600,00,0.00,N,5,-900,
20230202,111800,110000,113800,110000,53825,6029847700,00,0.00,N,2,3000,
20230201,108800,104800,108900,104800,31831,3419085600,00,0.00,N,2,4800,
20230131,104000,103900,105900,102900,30606,3195316800,00,0.00,N,3,0,
20230130,104000,103500,105000,101400,21255,2191522700,00,0.00,N,2,500,
20230127,103500,104700,104900,102900,19635,2033244300,00,0.00,N,5,-1100,
20230126,104600,105200,105500,103700,15451,1612236600,00,0.00,N,5,-600,
20230125,105200,103700,105900,103300,26460,2770833000,00,0.00,N,2,3100,
20230120,102100,101500,103300,100200,14749,1498027500,00,0.00,N,2,400,
20230119,101700,99900,102200,99800,10119,1024225300,00,0.00,N,2,100,
20230118,101600,100800,101800,99700,11785,1187794700,00,0.00,N,2,800,
20230117,100800,101300,103000,100300,19060,1930469800,00,0.00,N,5,-1200,
20230116,102000,101700,102400,100200,8111,824029000,00,0.00,N,2,800,
20230113,101200,101300,102200,99800,15666,1575921700,00,0.00,N,5,-600,
20230112,101800,104300,104300,101200,16330,1663366500,00,0.00,N,5,-2500,
20230111,104300,102800,104800,102500,30101,3122043650,00,0.00,N,2,3300,
20230110,101000,101300,102900,100300,15007,1521412100,00,0.00,N,5,-1700,
20230109,102700,101300,102900,100300,26198,2665982100,00,0.00,N,2,2800,
20230106,99900,96200,100000,96100,27264,2698170900,00,0.00,N,2,2700,
20230105,97200,99000,99200,96200,20133,1954549600,00,0.00,N,5,-600,
20230104,97800,91100,98400,89700,38083,3648729000,00,0.00,N,2,6200,
20230103,91600,90800,92500,89500,16541,1503334900,00,0.00,N,2,800,
20230102,90800,95300,96000,89900,36465,3337414400,00,0.00,N,5,-3800,
20221229,94600,97600,98100,94200,23172,2206770900,00,0.00,N,5,-4400,
20221228,99000,98200,99600,96200,34898,3405975900,02,0.00,N,5,-600,
20221227,99600,101000,101100,97900,34571,3432896200,00,0.00,N,5,-300,
20221226,99900,96700,100200,95300,20683,2031167600,00,0.00,N,2,3600,
20221223,96300,97300,97500,95100,35410,3396581200,00,0.00,N,5,-2200,
20221222,98500,100500,101000,97900,56288,5545188800,00,0.00,N,5,-1100,
20221221,99600,97500,99900,97500,21361,2117774600,00,0.00,N,2,1100,
20221220,98500,99800,100000,98200,25495,2530313000,00,0.00,N,5,-1200,
20221219,99700,99600,100000,97100,25039,2473791900,00,0.00,N,2,100,
20221216,99600,101700,101900,99600,35351,3544707100,00,0.00,N,5,-4000,
20221215,103600,105500,105500,103000,25802,2680888700,00,0.00,N,5,-3900,
20221214,107500,103300,107500,102700,35055,3716509200,00,0.00,N,2,5000,
20221213,102500,103700,104200,101200,20799,2125647800,00,0.00,N,5,-500,
20221212,103000,105400,105400,102600,15526,1606795300,00,0.00,N,5,-2900,
20221209,105900,102800,106500,102200,23630,2477680600,00,0.00,N,2,4400,
20221208,101500,102100,104700,101500,45320,4647775900,00,0.00,N,5,-1200,
20221207,102700,103300,104900,102000,17727,1827505900,00,0.00,N,5,-800,
20221206,103500,106000,106400,103000,18484,1923778300,00,0.00,N,5,-3500,
20221205,107000,104600,107400,104300,19474,2071580800,00,0.00,N,2,2400,
20221202,104600,104600,107400,104000,25622,2679684500,00,0.00,N,5,-2200,
20221201,106800,108800,111000,105300,39052,4204238600,00,0.00,N,2,700,
20221130,106100,106400,106400,102600,17307,1814913000,00,0.00,N,2,100,
20221129,106000,104700,106400,103100,20393,2151272500,00,0.00,N,2,1200,
20221128,104800,108000,108000,104500,25342,2669847400,00,0.00,N,5,-4100,
20221125,108900,109500,111000,107000,14081,1526773300,00,0.00,N,5,-1700,
20221124,110600,111000,111500,109500,18750,2070536100,00,0.00,N,5,-200,
20221123,110800,108000,111000,108000,21297,2349084900,00,0.00,N,2,3700,
20221122,107100,106700,107900,105400,16541,1765696800,00,0.00,N,2,300,
20221121,106800,108800,109800,105400,25365,2721931500,00,0.00,N,5,-4000,
20221118,110800,111500,112800,109600,18894,2104724200,00,0.00,N,3,0,
20221117,110800,112100,112100,108900,21241,2337183300,00,0.00,N,5,-1900,
20221116,112700,109000,114400,108100,46404,5201355000,00,0.00,N,2,3700,
20221115,109000,107000,109300,105200,30649,3307293500,00,0.00,N,2,2800,
20221114,106200,106600,107900,105200,24000,2556981600,00,0.00,N,5,-400,
20221111,106600,104900,106600,104000,51208,5411582000,00,0.00,N,2,7000,
20221110,99600,99300,100600,99000,13379,1335589700,00,0.00,N,5,-1800,
20221109,101400,102900,102900,100200,16408,1662295500,00,0.00,N,5,-400,
20221108,101800,100000,102000,99600,20951,2122362200,00,0.00,N,2,2600,
20221107,99200,96100,99200,95800,19467,1911371200,00,0.00,N,2,2500,
20221104,96700,96300,97200,93800,28640,2733311900,00,0.00,N,5,-1000,
20221103,97700,94300,98700,94200,19411,1884469300,00,0.00,N,5,-100,
20221102,97800,99200,99800,97000,26075,2547867400,00,0.00,N,5,-1600,
20221101,99400,101600,101700,98600,20817,2072001600,00,0.00,N,5,-2100,
20221031,101500,102500,102800,100200,9919,1006201000,00,0.00,N,2,900,
20221028,100600,102900,103500,99800,21107,2144946100,00,0.00,N,5,-4300,
20221027,104900,105700,105900,104000,22910,2401306600,00,0.00,N,5,-800,
20221026,105700,104900,106200,104500,27047,2846283400,00,0.00,N,2,200,
20221025,105500,103000,106100,102500,28713,3017298300,00,0.00,N,2,2000,
20221024,103500,102700,104300,101800,31965,3291420700,00,0.00,N,2,3300,
20221021,100200,99900,101400,98900,20618,2065423000,00,0.00,N,5,-1800,
20221020,102000,99300,102300,99200,47692,4825391218,00,0.00,N,2,1500,
20221019,100500,98400,102200,97700,40538,4050588100,00,0.00,N,2,700,
20221018,99800,99500,100000,97600,25866,2556850700,00,0.00,N,2,1500,
20221017,98300,101400,102000,98300,36641,3649850000,00,0.00,N,5,-2000,
20221014,100300,98000,100800,96300,57293,5696683300,00,0.00,N,2,5000,
20221013,95300,96200,96200,94000,19893,1888003100,00,0.00,N,5,-800,
20221012,96100,95400,96900,94000,31801,3040411600,00,0.00,N,2,2400,
20221011,93700,91000,95400,90200,33042,3078121400,00,0.00,N,5,-1300,
20221007,95000,93900,96600,93600,20315,1935650700,00,0.00,N,5,-400,
20221006,95400,93300,95700,92800,39502,3732799700,00,0.00,N,2,2500,
20221005,92900,94400,94400,90300,26427,2447179500,00,0.00,N,2,200,
20221004,92700,90000,92900,89900,31694,2892255300,00,0.00,N,2,4400,
20220930,88300,87100,90000,87100,26278,2319407400,00,0.00,N,5,-1700,
20220929,90000,89000,91900,89000,36490,3302949500,00,0.00,N,2,3000,
20220928,87000,91800,91800,87000,38445,3395383100,00,0.00,N,5,-4900,
20220927,91900,90600,94200,89900,43778,4002945100,00,0.00,N,3,0,
20220926,91900,95000,96000,91900,32133,3007444300,00,0.00,N,5,-4800,
20220923,96700,99400,99400,95200,36761,3549799700,00,0.00,N,5,-2900,
20220922,99600,99600,99600,97800,13595,1341309100,00,0.00,N,3,0,
20220921,99600,100600,101200,99000,24276,2423786600,00,0.00,N,5,-2800,
20220920,102400,101400,103200,100800,22392,2291644900,00,0.00,N,2,1900,
20220919,100500,101100,103000,100300,24244,2460253000,00,0.00,N,5,-600,
20220916,101100,101600,102900,100800,24601,2489466300,00,0.00,N,5,-1900,
20220915,103000,103100,103600,102400,11605,1195633400,00,0.00,N,5,-100,
20220914,103100,102200,103900,101500,28259,2896585700,00,0.00,N,5,-4200,
20220913,107300,104400,108800,104200,40194,4308370600,00,0.00,N,2,4300,
20220908,103000,106000,106700,103000,58756,6108327500,00,0.00,N,5,-2300,
20220907,105300,106300,106500,105000,17851,1881750100,00,0.00,N,5,-2300,
20220906,107600,107700,107800,105700,21566,2299382200,00,0.00,N,2,900,
20220905,106700,109400,109600,106200,23530,2518678000,00,0.00,N,5,-2800,
20220902,109500,109600,111000,107500,19733,2149682400,00,0.00,N,2,100,
20220901,109400,109600,111000,108400,23074,2519401200,00,0.00,N,5,-2900,
20220831,112300,109600,113000,108600,20965,2327076800,00,0.00,N,2,1000,
20220830,111300,108100,111400,107200,22630,2473387300,00,0.00,N,2,3200,
20220829,108100,106500,108600,106200,24682,2658390300,00,0.00,N,5,-4100,
20220826,112200,114500,116900,112100,28022,3196279200,00,0.00,N,5,-1200,
20220825,113400,110000,113700,108500,44416,4918779300,00,0.00,N,2,3900,
20220824,109500,110300,111700,108400,35031,3833588300,00,0.00,N,5,-800,
20220823,110300,112600,112600,109500,57525,6346890700,00,0.00,N,5,-2900,
20220822,113200,114600,115900,112800,26790,3046349900,00,0.00,N,5,-3400,
20220819,116600,120500,120500,116600,18803,2221247400,00,0.00,N,5,-3000,
20220818,119600,117300,120000,116000,21266,2521723500,00,0.00,N,2,1800,
20220817,117800,116500,117900,114700,25797,3008218500,00,0.00,N,2,1200,
20220816,116600,115100,117700,114400,27534,3202736100,00,0.00,N,2,1700,
20220812,114900,113200,115500,112500,24578,2797727000,00,0.00,N,5,-100,
20220811,115000,112700,118000,112300,77589,8900046200,00,0.00,N,2,6000,
20220810,109000,112700,112700,108500,52153,5735812300,00,0.00,N,5,-5100,
20220809,114100,117900,117900,113400,37512,4296150400,00,0.00,N,5,-4300,
20220808,118400,118400,119600,118000,15868,1878549000,00,0.00,N,5,-3000,
20220805,121400,116900,121800,116800,21968,2629041900,00,0.00,N,2,3900,
20220804,117500,120100,120100,117000,27671,3261703700,00,0.00,N,5,-1000,
20220803,118500,119000,119600,117400,19767,2336706400,00,0.00,N,5,-500,
20220802,119000,122400,122400,118100,23225,2779136700,00,0.00,N,5,-3400,
20220801,122400,127500,127500,122400,34133,4216836000,00,0.00,N,5,-5600,
20220729,128000,130000,131500,128000,31888,4135487600,00,0.00,N,5,-1800,
20220728,129800,131400,131400,127200,41799,5399527400,00,0.00,N,2,4200,
20220727,125600,124900,126500,123800,9278,1163286900,00,0.00,N,2,700,
20220726,124900,123600,125500,123200,16472,2053128150,00,0.00,N,5,-200,
20220725,125100,124100,125700,122400,19185,2382432600,00,0.00,N,5,-300,
20220722,125400,124800,126500,124100,19482,2441672600,00,0.00,N,5,-500,
20220721,125900,125900,128600,124300,21424,2698454400,00,0.00,N,5,-100,
20220720,126000,122000,126900,122000,65038,8125876700,00,0.00,N,2,6400,
20220719,119600,120100,121900,118600,23422,2801318900,00,0.00,N,5,-2300,
20220718,121900,117700,122800,117100,35011,4222211000,00,0.00,N,2,5400,
20220715,116500,116400,118200,115200,17056,1990573200,00,0.00,N,2,100,
20220714,116400,113100,118200,112400,23190,2686254200,00,0.00,N,2,2100,
20220713,114300,113800,116500,113800,18623,2145076700,00,0.00,N,2,500,
20220712,113800,117000,117900,113600,38984,4488940200,00,0.00,N,5,-5000,
20220711,118800,117900,120500,113500,40085,4728598200,00,0.00,N,2,5100,
20220708,113700,115600,116600,112500,16803,1926686400,00,0.00,N,5,-1700,
20220707,115400,112900,116900,112100,23653,2720771000,00,0.00,N,2,2800,
20220706,112600,114800,116200,112100,30065,3430870800,00,0.00,N,5,-100,
20220705,112700,107300,115000,107300,27090,3033665400,00,0.00,N,2,5200,
20220704,107500,110100,110800,104900,23356,2508218700,00,0.00,N,5,-2600,
20220701,110100,113500,115900,110000,19317,2160316600,00,0.00,N,5,-2400,
20220630,112500,114500,116200,112500,16417,1865795700,00,0.00,N,5,-3100,
20220629,115600,115100,117200,112700,26421,3021032000,00,0.00,N,5,-900,
20220628,116500,117400,118500,115500,16499,1927185600,00,0.00,N,5,-2000,
20220627,118500,118000,119700,113000,47085,5536372000,00,0.00,N,2,500,
20220624,118000,115700,118500,115500,19807,2329303700,00,0.00,N,2,3300,
20220623,114700,114900,118500,111200,40329,4659964400,00,0.00,N,5,-200,
20220622,114900,121500,122000,114100,31295,3634887700,00,0.00,N,5,-5400,
20220621,120300,121800,122300,119600,16846,2034210100,00,0.00,N,5,-1100,
20220620,121400,123500,123900,118300,25298,3057436700,00,0.00,N,5,-1500,
20220617,122900,121700,123900,120700,22380,2737720800,00,0.00,N,5,-1900,
20220616,124800,127800,128800,124600,21243,2684747200,00,0.00,N,5,-1100,
20220615,125900,127900,128000,121600,30941,3850120700,00,0.00,N,5,-2100,
20220614,128000,126500,128700,123500,34628,4374577400,00,0.00,N,5,-1700,
20220613,129700,129800,130800,126200,27363,3522583300,00,0.00,N,5,-3000,
20220610,132700,132100,133300,131600,12209,1614784500,00,0.00,N,5,-1900,
20220609,134600,133100,134600,131900,21843,2920876200,00,0.00,N,2,900,
20220608,133700,132500,134800,132500,12139,1623254600,00,0.00,N,2,1600,
20220607,132100,136400,136400,132100,23927,3186780800,00,0.00,N,5,-5900,
20220603,138000,139000,141000,137500,27755,3861196100,00,0.00,N,5,-100,
20220602,138100,136000,138600,135900,13201,1816483900,00,0.00,N,2,200,
20220531,137900,138300,139200,135500,32675,4480982800,00,0.00,N,2,200,
20220530,137700,141600,141800,135600,52297,7224406100,00,0.00,N,2,2100,
20220527,135600,133900,136100,133500,20867,2816344000,00,0.00,N,2,3100,
20220526,132500,133600,137400,131000,29986,4006239100,00,0.00,N,5,-3300,
20220525,135800,132000,136500,128900,53378,7172169000,00,0.00,N,2,5600,
20220524,130200,137000,137500,130200,57423,7573297900,00,0.00,N,5,-6400,
20220523,136600,135700,136600,133400,23577,3185534400,00,0.00,N,2,1500,
20220520,135100,136400,137700,134100,38270,5175792700,00,0.00,N,5,-1800,
20220519,136900,134900,139200,133600,29852,4079843000,00,0.00,N,5,-2100,
20220518,139000,141600,143600,136900,44430,6183030500,00,0.00,N,5,-500,
20220517,139500,136900,140000,135800,45418,6295131200,00,0.00,N,2,1300,
20220516,138200,142500,143000,136400,42877,5943675800,00,0.00,N,5,-3300,