KissMeData/145720/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,67200,68500,68700,67100,42089,2848770000,00,0.00,N,5,-2300,
20250227,69500,70600,70700,67600,67017,4629279000,00,0.00,N,5,-1200,
20250226,70700,70300,71400,70200,29520,2085544100,00,0.00,N,2,100,
20250225,70600,71200,71600,70500,26943,1908598900,00,0.00,N,5,-1400,
20250224,72000,71500,72100,70100,25444,1805393900,00,0.00,N,2,500,
20250221,71500,70700,72500,70700,32233,2311794400,00,0.00,N,2,900,
20250220,70600,74100,74600,70500,93318,6687714000,00,0.00,N,5,-3800,
20250219,74400,74800,75700,74100,39323,2936862600,00,0.00,N,5,-500,
20250218,74900,74700,75600,73600,47490,3547184300,00,0.00,N,5,-100,
20250217,75000,73400,75400,73100,56325,4217264200,00,0.00,N,2,2100,
20250214,72900,72200,73500,71500,46631,3390184100,00,0.00,N,2,700,
20250213,72200,71600,73000,71600,36351,2624052400,00,0.00,N,2,400,
20250212,71800,71400,72300,70700,30385,2179934500,00,0.00,N,2,600,
20250211,71200,71100,72600,70800,48093,3437923900,00,0.00,N,2,100,
20250210,71100,71300,72700,70400,52813,3779142000,00,0.00,N,3,0,
20250207,71100,70400,72600,70400,60982,4350114100,00,0.00,N,2,300,
20250206,70800,69400,71800,68900,56026,3953618800,00,0.00,N,2,1700,
20250205,69100,69800,70800,68600,47289,3297246000,00,0.00,N,5,-600,
20250204,69700,69500,73000,69200,86929,6163202600,00,0.00,N,2,900,
20250203,68800,68700,69600,67400,43186,2958630400,00,0.00,N,5,-800,
20250131,69600,70100,71200,69300,59963,4207875200,00,0.00,N,2,100,
20250124,69500,65300,69900,64800,83594,5722521400,00,0.00,N,2,4400,
20250123,65100,67300,67300,65100,31841,2091825000,00,0.00,N,5,-1500,
20250122,66600,66600,67200,65700,25932,1722630900,00,0.00,N,2,100,
20250121,66500,67200,68400,66200,29005,1938608700,00,0.00,N,5,-700,
20250120,67200,67300,67700,66500,24419,1638113200,00,0.00,N,3,0,
20250117,67200,66000,68000,66000,33376,2241438600,00,0.00,N,2,900,
20250116,66300,66600,67200,65500,29160,1926965300,00,0.00,N,2,700,
20250115,65600,66000,66400,65000,34316,2247192800,00,0.00,N,5,-300,
20250114,65900,67100,67600,64500,55453,3638289500,00,0.00,N,5,-1200,
20250113,67100,68100,68600,66600,37087,2493631700,00,0.00,N,5,-1100,
20250110,68200,67400,69100,67400,31894,2180730100,00,0.00,N,2,400,
20250109,67800,69000,69900,67800,45170,3092036700,00,0.00,N,5,-1200,
20250108,69000,67500,70000,67500,55077,3801673400,00,0.00,N,2,1000,
20250107,68000,67000,70700,67000,120560,8394082700,00,0.00,N,2,1000,
20250106,67000,67900,68600,66600,55021,3698765700,00,0.00,N,5,-1000,
20250103,68000,65800,68300,65400,70430,4727027100,00,0.00,N,2,1600,
20250102,66400,62300,67000,62300,93933,6111214800,00,0.00,N,2,4200,
20241230,62200,60300,62900,59900,62292,3866050300,00,0.00,N,2,1900,
20241227,60300,61800,62900,60000,37913,2306038200,02,0.00,N,5,-1900,
20241226,62200,62800,63200,61500,27609,1714815200,00,0.00,N,5,-100,
20241224,62300,62300,62800,61900,17161,1069924200,00,0.00,N,2,600,
20241223,61700,61000,62500,61000,26064,1605478900,00,0.00,N,2,800,
20241220,60900,61500,61800,60200,37985,2311794800,00,0.00,N,5,-1100,
20241219,62000,62000,62600,61500,29720,1841948100,00,0.00,N,5,-1000,
20241218,63000,63300,63400,62100,28793,1804124700,00,0.00,N,3,0,
20241217,63000,62600,63700,62200,32766,2057213100,00,0.00,N,2,200,
20241216,62800,63300,63500,62500,32227,2027694300,00,0.00,N,2,200,
20241213,62600,61700,63000,61700,44433,2775422400,00,0.00,N,2,900,
20241212,61700,62500,62800,60600,71408,4395158200,00,0.00,N,5,-500,
20241211,62200,60800,62400,59800,73914,4566403800,00,0.00,N,2,2000,
20241210,60200,55900,60500,55900,64867,3850235800,00,0.00,N,2,4800,
20241209,55400,56200,57300,55000,52183,2913743100,00,0.00,N,5,-2500,
20241206,57900,58900,60700,57200,72591,4239695700,00,0.00,N,5,-1000,
20241205,58900,59300,60300,58900,34690,2062441400,00,0.00,N,5,-100,
20241204,59000,59100,60100,58400,51015,3013671200,00,0.00,N,5,-1700,
20241203,60700,60000,61400,59900,41563,2520084600,00,0.00,N,2,1200,
20241202,59500,59300,60300,58200,60780,3603633900,00,0.00,N,2,200,
20241129,59300,60300,60400,59000,39888,2369401900,00,0.00,N,5,-1000,
20241128,60300,58000,60500,58000,53569,3206079300,00,0.00,N,2,2100,
20241127,58200,58900,59400,57600,45450,2655050300,00,0.00,N,5,-900,
20241126,59100,58100,59100,57600,52394,3061568800,00,0.00,N,2,800,
20241125,58300,56900,58300,56500,64908,3731419900,00,0.00,N,2,2300,
20241122,56000,56400,57800,55900,88189,4991256200,00,0.00,N,3,0,
20241121,56000,57700,58000,56000,88270,5017065100,00,0.00,N,5,-2400,
20241120,58400,58300,59100,57700,45894,2685639500,00,0.00,N,5,-400,
20241119,58800,57400,58900,57400,47465,2768649500,00,0.00,N,2,700,
20241118,58100,55300,58600,54800,48038,2769230200,00,0.00,N,2,2400,
20241115,55700,56300,56400,54000,70239,3883191200,00,0.00,N,5,-600,
20241114,56300,57000,58500,56000,59823,3399785400,00,0.00,N,5,-700,
20241113,57000,57700,58200,56400,62212,3549845200,00,0.00,N,5,-1100,
20241112,58100,59900,60300,57500,141495,8226439500,00,0.00,N,5,-2400,
20241111,60500,62700,63000,60000,104901,6368334600,00,0.00,N,5,-2300,
20241108,62800,67200,68500,62200,217280,13843228500,00,0.00,N,5,-6400,
20241107,69200,70000,70700,68500,32249,2233683700,00,0.00,N,5,-1300,
20241106,70500,71300,72900,69700,34790,2465004500,00,0.00,N,5,-1100,
20241105,71600,67800,72500,67800,92407,6561698200,00,0.00,N,2,3200,
20241104,68400,69000,69700,68000,96290,6607511900,00,0.00,N,5,-600,
20241101,69000,77000,77800,68200,224120,15949081100,00,0.00,N,5,-9700,
20241031,78700,78400,79400,77000,29230,2287435300,00,0.00,N,2,200,
20241030,78500,76300,79400,76100,39470,3086751100,00,0.00,N,2,2000,
20241029,76500,75800,76900,75000,33103,2505272300,00,0.00,N,2,300,
20241028,76200,75400,76600,75100,26399,2000149800,00,0.00,N,2,1100,
20241025,75100,76800,77100,75000,29631,2244044300,00,0.00,N,5,-2300,
20241024,77400,75500,77600,74500,31494,2399089200,00,0.00,N,2,1200,
20241023,76200,76600,76900,75100,37674,2857503600,00,0.00,N,5,-100,
20241022,76300,78800,79200,75300,50535,3863886100,00,0.00,N,5,-2900,
20241021,79200,77000,81400,76600,65058,5175466900,00,0.00,N,2,2200,
20241018,77000,77800,78900,76300,33258,2569364700,00,0.00,N,5,-1200,
20241017,78200,76600,79000,76600,28640,2238516200,00,0.00,N,2,1100,
20241016,77100,79400,79500,76800,43534,3385292000,00,0.00,N,5,-2300,
20241015,79400,81100,81800,79400,35592,2843791300,00,0.00,N,5,-1700,
20241014,81100,78900,82300,78900,45974,3715692600,00,0.00,N,2,2200,
20241011,78900,83200,83200,77700,86699,6889251200,00,0.00,N,5,-3600,
20241010,82500,80200,83400,79200,84793,6955985400,00,0.00,N,2,2300,
20241008,80200,79800,83200,78900,60521,4927256400,00,0.00,N,2,900,
20241007,79300,80500,80600,79000,36871,2937133200,00,0.00,N,5,-1200,
20241004,80500,80500,81300,79300,20433,1641913300,00,0.00,N,2,700,
20241002,79800,80200,82300,79600,43565,3516662400,00,0.00,N,5,-1800,
20240930,81600,85200,85200,81000,59413,4893148100,00,0.00,N,5,-2700,
20240927,84300,82900,85800,82200,124602,10533244400,00,0.00,N,2,2000,
20240926,82300,81000,82500,80700,72444,5912662000,00,0.00,N,2,1500,
20240925,80800,80000,84100,79700,149738,12350216100,00,0.00,N,2,2300,
20240924,78500,77200,78500,76100,48824,3779862000,00,0.00,N,2,1300,
20240923,77200,77600,79000,76400,53235,4143288700,00,0.00,N,5,-400,
20240920,77600,77000,80200,76900,101064,7931001800,00,0.00,N,2,600,
20240919,77000,75700,77900,74600,101355,7766636700,00,0.00,N,2,1700,
20240913,75300,73700,75400,72300,66386,4918412000,00,0.00,N,2,1600,
20240912,73700,70800,73800,70600,70815,5159662700,00,0.00,N,2,3400,
20240911,70300,70900,71800,69900,38398,2704848300,00,0.00,N,5,-700,
20240910,71000,72500,73000,70900,29734,2133255400,00,0.00,N,5,-1500,
20240909,72500,69100,73000,68500,73713,5180069400,00,0.00,N,2,1800,
20240906,70700,72700,72700,70300,79882,5659016000,00,0.00,N,5,-2100,
20240905,72800,73200,74500,72100,75765,5548505300,00,0.00,N,5,-400,
20240904,73200,76100,76100,73100,105494,7800792800,00,0.00,N,5,-4600,
20240903,77800,78300,79100,77700,73381,5746552800,00,0.00,N,5,-200,
20240902,78000,80000,80000,77100,106386,8271833300,00,0.00,N,5,-1900,
20240830,79900,80500,81000,79100,68000,5413354400,00,0.00,N,5,-400,
20240829,80300,80000,81200,79800,44939,3608160800,00,0.00,N,5,-900,
20240828,81200,82300,82300,80300,46211,3737730100,00,0.00,N,5,-1000,
20240827,82200,82500,82800,80800,29192,2384899600,00,0.00,N,5,-300,
20240826,82500,84000,84500,81800,40046,3303338400,00,0.00,N,5,-1100,
20240823,83600,82700,84300,81500,45883,3819400600,00,0.00,N,2,500,
20240822,83100,84400,84900,82300,64842,5401587000,00,0.00,N,5,-1700,
20240821,84800,86000,87300,84500,63595,5433055700,00,0.00,N,5,-1500,
20240820,86300,85800,86700,85000,28706,2466780700,00,0.00,N,2,500,
20240819,85800,87000,87100,85000,66889,5752679700,00,0.00,N,5,-1500,
20240816,87300,88200,88800,86600,56255,4917441000,00,0.00,N,2,100,
20240814,87200,87800,88200,85800,42047,3651149100,00,0.00,N,5,-200,
20240813,87400,87900,88900,86000,45640,3987492200,00,0.00,N,5,-900,
20240812,88300,85200,89000,84700,63134,5537461500,00,0.00,N,2,4000,
20240809,84300,86400,86400,82400,132005,11080116200,00,0.00,N,5,-3100,
20240808,87400,86500,88600,86100,58506,5114198300,00,0.00,N,5,-600,
20240807,88000,85400,89600,84100,58877,5189213800,00,0.00,N,2,1900,
20240806,86100,81200,86700,81200,90602,7688092700,00,0.00,N,2,4900,
20240805,81200,89500,89500,77700,126982,10613393600,00,0.00,N,5,-9300,
20240802,90500,92900,93900,90400,79774,7279855700,00,0.00,N,5,-4300,
20240801,94800,93900,97300,93900,58744,5611860700,00,0.00,N,2,1000,
20240731,93800,93300,95300,92900,42407,3974450400,00,0.00,N,2,100,
20240730,93700,93600,94200,91900,42786,3983016200,00,0.00,N,5,-500,
20240729,94200,95300,95600,94000,34147,3227765700,00,0.00,N,5,-600,
20240726,94800,94800,96400,94200,34357,3264850800,00,0.00,N,3,0,
20240725,94800,95600,97000,94000,75017,7134756200,00,0.00,N,5,-2500,
20240724,97300,98600,98600,96600,45887,4464587200,00,0.00,N,5,-700,
20240723,98000,97400,98700,96200,59840,5819139500,00,0.00,N,5,-200,
20240722,98200,100000,100200,96400,111236,10877788400,00,0.00,N,5,-2100,
20240719,100300,103200,103600,99300,127768,12828252700,00,0.00,N,5,-3400,
20240718,103700,104400,104500,102300,47934,4953993100,00,0.00,N,3,0,
20240717,103700,104900,106400,103600,48440,5079775500,00,0.00,N,5,-1200,
20240716,104900,105200,108400,104700,87509,9304341500,00,0.00,N,5,-800,
20240715,105700,105000,106200,104200,40413,4257131600,00,0.00,N,5,-100,
20240712,105800,104400,105800,103200,60054,6281829200,00,0.00,N,2,1400,
20240711,104400,105500,106400,103600,104253,10902590700,00,0.00,N,5,-700,
20240710,105100,105500,107100,103100,111983,11692246700,00,0.00,N,5,-400,
20240709,105500,110100,111800,105000,173104,18563022300,00,0.00,N,5,-5200,
20240708,110700,109400,112400,109400,49446,5501922900,00,0.00,N,2,1400,
20240705,109300,110400,110700,108400,69843,7618459900,00,0.00,N,5,-1000,
20240704,110300,108900,110400,108300,50788,5566226200,00,0.00,N,2,1400,
20240703,108900,110500,110800,107900,75895,8253819600,00,0.00,N,5,-1100,
20240702,110000,112500,112700,108000,82691,9060622500,00,0.00,N,5,-2900,
20240701,112900,119000,120900,112000,146849,16999173700,00,0.00,N,5,-5400,
20240628,118300,116300,119000,116200,60343,7110251700,00,0.00,N,2,2100,
20240627,116200,119500,120500,115800,64989,7651712100,00,0.00,N,5,-3300,
20240626,119500,116400,120800,115300,80831,9596928300,00,0.00,N,2,3000,
20240625,116500,118600,118600,116200,87315,10194733500,00,0.00,N,5,-2100,
20240624,118600,120500,122300,116300,160532,19216403400,00,0.00,N,5,-1300,
20240621,119900,109900,120000,109100,296256,34646468000,00,0.00,N,2,10100,
20240620,109800,109700,109900,108700,50393,5507255400,00,0.00,N,2,100,
20240619,109700,108800,110400,108100,64972,7108646100,00,0.00,N,2,1700,
20240618,108000,112100,112100,107100,99738,10821304400,00,0.00,N,5,-3700,
20240617,111700,110200,112600,109700,108398,12030358400,00,0.00,N,2,1800,
20240614,109900,108600,109900,107000,93961,10151703100,00,0.00,N,2,600,
20240613,109300,110000,110800,108800,60191,6603980400,00,0.00,N,2,300,
20240612,109000,108600,109700,107500,70080,7596065300,00,0.00,N,2,400,
20240611,108600,112700,112700,108600,117645,12955436400,00,0.00,N,5,-3700,
20240610,112300,114200,114400,111700,66946,7556149600,00,0.00,N,5,-2200,
20240607,114500,110400,114900,110400,103282,11764183400,00,0.00,N,2,4300,
20240605,110200,110500,111500,107700,115910,12766846800,00,0.00,N,5,-300,
20240604,110500,111200,113100,110400,85777,9559886300,00,0.00,N,5,-1200,
20240603,111700,112500,116700,111300,112832,12785892800,00,0.00,N,5,-500,
20240531,112200,111900,113200,110500,59178,6618706300,00,0.00,N,2,800,
20240530,111400,113500,114000,111300,57254,6432886600,00,0.00,N,5,-2100,
20240529,113500,118000,120400,113500,73927,8500881600,00,0.00,N,5,-4400,
20240528,117900,118500,122000,117400,44916,5375823600,00,0.00,N,5,-600,
20240527,118500,115100,119200,114100,73362,8662751300,00,0.00,N,2,4900,
20240524,113600,115300,116300,113300,46420,5319377700,00,0.00,N,5,-1700,
20240523,115300,119000,119100,115200,74934,8742766800,00,0.00,N,5,-4000,
20240522,119300,120100,120400,118400,31160,3713497700,00,0.00,N,2,200,
20240521,119100,117800,120500,117800,41787,4977502100,00,0.00,N,2,700,
20240520,118400,120800,121600,117700,89562,10680790300,00,0.00,N,5,-2600,
20240517,121000,123700,124800,121000,58913,7224630500,00,0.00,N,5,-2200,
20240516,123200,126100,126700,122300,114901,14293301700,00,0.00,N,5,-2100,
20240514,125300,122200,125500,122200,60365,7494351600,00,0.00,N,2,3400,
20240513,121900,120300,122600,120200,82353,10007282400,00,0.00,N,2,1600,
20240510,120300,128800,129600,120300,359210,44456387800,00,0.00,N,5,-11000,
20240509,131300,129500,131900,129000,94481,12220477600,00,0.00,N,2,2100,
20240508,129200,129000,129900,128900,38736,5001839400,00,0.00,N,3,0,
20240507,129200,129900,131300,129000,47318,6124231500,00,0.00,N,2,100,
20240503,129100,130800,130800,128900,40637,5252532300,00,0.00,N,5,-500,
20240502,129600,130200,132000,128900,39231,5092730900,00,0.00,N,5,-300,
20240430,129900,131600,134600,129400,52414,6910835300,00,0.00,N,5,-1700,
20240429,131600,131200,131800,129300,35847,4686786600,00,0.00,N,2,1700,
20240426,129900,130500,132100,129600,40125,5233754700,00,0.00,N,5,-100,
20240425,130000,131100,132300,128800,63980,8309527100,00,0.00,N,5,-1900,
20240424,131900,139600,139600,131400,99371,13308454800,00,0.00,N,5,-5100,
20240423,137000,136900,140400,134100,56319,7740025100,00,0.00,N,3,0,
20240422,137000,136900,139900,135700,118352,16270508900,00,0.00,N,2,3600,
20240419,133400,129400,133800,129100,92314,12186895800,00,0.00,N,2,3400,
20240418,130000,130200,131000,128900,32977,4272757500,00,0.00,N,2,1000,
20240417,129000,130100,132200,128700,46274,6040920000,00,0.00,N,5,-100,
20240416,129100,129000,129700,128200,43607,5624154700,00,0.00,N,5,-700,
20240415,129800,129900,132600,126100,58037,7491412800,00,0.00,N,5,-1300,
20240412,131100,129200,133500,129100,67124,8862378800,00,0.00,N,2,3900,
20240411,127200,124700,128700,124600,34397,4378350700,00,0.00,N,3,0,
20240409,127200,126200,127700,125800,33459,4232051100,00,0.00,N,2,500,
20240408,126700,129000,129000,125300,64018,8093245000,00,0.00,N,5,-2800,
20240405,129500,132200,134500,128900,65005,8492043100,00,0.00,N,5,-2700,
20240404,132200,136400,138000,129800,93397,12374932100,00,0.00,N,5,-3500,
20240403,135700,135900,140500,134000,92570,12681921700,00,0.00,N,5,-1300,
20240402,137000,139700,140500,136100,48170,6664558900,00,0.00,N,5,-4000,
20240401,141000,137300,144000,136300,120133,16942867100,00,0.00,N,2,5100,
20240329,135900,134900,140000,134900,81074,11203599500,00,0.00,N,2,1100,
20240328,134800,136000,137000,133500,45288,6113699500,00,0.00,N,5,-1100,
20240327,135900,130200,137600,130000,70228,9479068600,00,0.00,N,2,4500,
20240326,131400,133000,133000,130000,36289,4752704000,00,0.00,N,5,-300,
20240325,131700,132500,133100,130100,30534,4013922100,00,0.00,N,5,-300,
20240322,132000,130900,133500,130900,42322,5604255200,00,0.00,N,2,1200,
20240321,130800,134200,135400,129300,104703,13734643400,00,0.00,N,5,-2200,
20240320,133000,137400,138700,132600,58719,7895911600,00,0.00,N,5,-2500,
20240319,135500,135200,138800,132200,56616,7668701400,00,0.00,N,2,400,
20240318,135100,134300,136000,132300,52245,7018124900,00,0.00,N,5,-600,
20240315,135700,132200,140700,132200,110770,15226109600,00,0.00,N,2,2500,
20240314,133200,136000,136800,131800,103074,13723452200,00,0.00,N,5,-3700,
20240313,136900,137500,139000,135700,44760,6158230700,00,0.00,N,5,-600,
20240312,137500,136800,138100,133700,72548,9842459100,00,0.00,N,2,700,
20240311,136800,141100,141100,135600,78017,10690331000,00,0.00,N,5,-4700,
20240308,141500,141700,144400,141000,70119,9960144600,00,0.00,N,5,-200,
20240307,141700,146800,147400,141300,81950,11739525100,00,0.00,N,5,-5100,
20240306,146800,144000,148500,141100,99058,14381006300,00,0.00,N,2,1600,
20240305,145200,139600,147000,139600,197388,28511989700,00,0.00,N,2,6200,
20240304,139000,142700,145700,137500,225783,31631516000,00,0.00,N,5,-5200,
20240229,144200,134100,147400,133300,831215,116707895900,00,0.00,N,2,18200,
20240228,126000,120000,128800,120000,145094,18377832300,00,0.00,N,2,7000,
20240227,119000,123500,123500,118000,69360,8297110000,00,0.00,N,5,-3200,
20240226,122200,121200,126500,118700,125605,15364956700,00,0.00,N,2,1700,
20240223,120500,111400,121700,111100,220048,25962103400,00,0.00,N,2,9100,
20240222,111400,113800,113800,111400,37698,4232992500,00,0.00,N,5,-1300,
20240221,112700,113100,114900,111700,34384,3897695800,00,0.00,N,2,100,
20240220,112600,113900,114600,110500,60323,6771180600,00,0.00,N,5,-600,
20240219,113200,117600,117600,112400,73087,8336131400,00,0.00,N,5,-4500,
20240216,117700,112200,118400,111000,121085,13980670800,00,0.00,N,2,7200,
20240215,110500,109000,112300,108400,86984,9620407200,00,0.00,N,2,2200,
20240214,108300,108500,108800,103000,97476,10336804200,00,0.00,N,5,-1700,
20240213,110000,108400,111000,108300,54574,5964044400,00,0.00,N,2,1000,
20240208,109000,110000,110400,108800,53508,5857599700,00,0.00,N,5,-900,
20240207,109900,112900,112900,109800,47597,5272182800,00,0.00,N,5,-1500,
20240206,111400,111000,112100,107900,58045,6377011400,00,0.00,N,2,500,
20240205,110900,112500,112700,110000,71633,7939914200,00,0.00,N,5,-2100,
20240202,113000,113700,119300,112000,77570,8936770200,00,0.00,N,2,500,
20240201,112500,111600,114500,110500,75669,8493731100,00,0.00,N,5,-1000,
20240131,113500,117100,118000,113500,36712,4235653400,00,0.00,N,5,-3700,
20240130,117200,112000,121000,111300,132887,15604408700,00,0.00,N,2,6700,
20240129,110500,111300,112900,110100,57504,6395543100,00,0.00,N,3,0,
20240126,110500,116400,116800,110100,132885,14968328800,00,0.00,N,5,-5900,
20240125,116400,120100,120900,115300,85505,10011710000,00,0.00,N,5,-4500,
20240124,120900,123300,123300,120500,26907,3276182700,00,0.00,N,5,-2300,
20240123,123200,123500,126300,121900,27276,3378289000,00,0.00,N,2,600,
20240122,122600,124000,124000,121400,48869,5981207600,00,0.00,N,3,0,
20240119,122600,123000,127200,122000,41978,5215576400,00,0.00,N,2,300,
20240118,122300,122000,124500,121800,44637,5474222200,00,0.00,N,5,-700,
20240117,123000,127000,128000,122300,69049,8551523300,00,0.00,N,5,-5000,
20240116,128000,130000,132400,127600,31963,4134265600,00,0.00,N,5,-2100,
20240115,130100,133000,133300,128300,65399,8521456600,00,0.00,N,5,-2500,
20240112,132600,134800,136500,130200,54142,7164448100,00,0.00,N,5,-2200,
20240111,134800,133600,137400,131300,57647,7725040700,00,0.00,N,2,1000,
20240110,133800,133400,135000,130500,53320,7125915100,00,0.00,N,2,400,
20240109,133400,134300,135000,133100,39724,5333763800,00,0.00,N,2,400,
20240108,133000,137200,137200,132300,81717,10908646900,00,0.00,N,5,-4200,
20240105,137200,137200,139400,135200,43478,5976583400,00,0.00,N,3,0,
20240104,137200,141000,141100,134800,70051,9618040400,00,0.00,N,5,-3400,
20240103,140600,141700,145000,140000,143147,20419561400,00,0.00,N,5,-900,
20240102,141500,137100,145300,137100,235142,33416626800,00,0.00,N,2,10500,
20231228,131000,128500,132500,127600,37878,4941543700,00,0.00,N,2,3100,
20231227,127900,130000,130500,127700,32102,4130429200,02,0.00,N,5,-800,
20231226,128700,131600,131600,127800,38271,4940173100,00,0.00,N,5,-2700,
20231222,131400,136300,136500,131000,72846,9676264500,00,0.00,N,5,-3700,
20231221,135100,132200,138800,131400,142941,19484681500,00,0.00,N,2,2200,
20231220,132900,131600,134400,131500,81210,10761467400,00,0.00,N,3,0,
20231219,132900,124300,133800,123100,149482,19382337300,00,0.00,N,2,8800,
20231218,124100,120200,124600,119700,72464,8910213400,00,0.00,N,2,4600,
20231215,119500,122600,125500,119400,97224,11738012200,00,0.00,N,5,-3100,
20231214,122600,121600,124500,119300,246299,30064226600,00,0.00,N,2,2300,
20231213,120300,124500,124600,120000,59170,7185623800,00,0.00,N,5,-4300,
20231212,124600,124800,126500,122700,42897,5362073300,00,0.00,N,5,-200,
20231211,124800,119800,125500,119600,55829,6888190700,00,0.00,N,2,4600,
20231208,120200,119100,120800,118600,27300,3272608100,00,0.00,N,2,1100,
20231207,119100,118400,120500,117900,49018,5816659200,00,0.00,N,5,-700,
20231206,119800,122200,122200,119500,54003,6501567600,00,0.00,N,5,-2500,
20231205,122300,122100,124500,120900,70070,8604954900,00,0.00,N,5,-800,
20231204,123100,125800,125800,121700,53176,6557380200,00,0.00,N,5,-2400,
20231201,125500,126700,131100,123500,101869,12879428500,00,0.00,N,5,-200,
20231130,125700,124900,130400,124500,70288,8943889800,00,0.00,N,2,500,
20231129,125200,127900,129600,123700,52798,6661451900,00,0.00,N,5,-2800,
20231128,128000,128800,130600,125500,53184,6789570400,00,0.00,N,5,-100,
20231127,128100,127500,133200,126500,86249,11196971700,00,0.00,N,2,100,
20231124,128000,120900,128900,120900,170812,21503708700,00,0.00,N,2,8200,
20231123,119800,122600,122600,118600,64797,7767292300,00,0.00,N,5,-2100,
20231122,121900,125000,125100,121500,59631,7327344700,00,0.00,N,5,-3200,
20231121,125100,124000,126300,122900,42073,5248630700,00,0.00,N,2,1100,
20231120,124000,125500,125500,121400,48718,6025214700,00,0.00,N,5,-1500,
20231117,125500,128000,128300,123200,62058,7767456800,00,0.00,N,5,-3200,
20231116,128700,126700,129000,125300,43977,5580038700,00,0.00,N,2,2000,
20231115,126700,127300,129000,124300,86091,10920961500,00,0.00,N,5,-1300,
20231114,128000,118900,128300,118900,118093,14842298100,00,0.00,N,2,9100,
20231113,118900,124400,125000,118900,84953,10336848300,00,0.00,N,5,-3000,
20231110,121900,119800,124200,117500,139447,17010281000,00,0.00,N,2,1200,
20231109,120700,113800,121100,113800,108246,12873058000,00,0.00,N,2,4500,
20231108,116200,114000,117800,113000,78099,9043039000,00,0.00,N,2,2800,
20231107,113400,116600,117800,111500,61847,7061456900,00,0.00,N,5,-2300,
20231106,115700,114500,117500,113000,77608,8935310900,00,0.00,N,2,2200,
20231103,113500,114600,116600,112000,64875,7365783700,00,0.00,N,5,-1100,
20231102,114600,115900,117300,113400,73569,8472054400,00,0.00,N,2,800,
20231101,113800,110000,115700,109300,93019,10501539100,00,0.00,N,2,4700,
20231031,109100,114900,117500,108700,97006,10959954600,00,0.00,N,5,-4300,
20231030,113400,116700,118100,111300,92974,10603632200,00,0.00,N,5,-1800,
20231027,115200,109300,116500,109100,186751,21032521900,00,0.00,N,2,7800,
20231026,107400,103500,111900,101200,148916,16059648200,00,0.00,N,2,2900,
20231025,104500,103000,107100,102300,71076,7499103700,00,0.00,N,2,3300,
20231024,101200,101900,102000,99000,36979,3715611100,00,0.00,N,2,200,
20231023,101000,95000,101500,95000,49184,4919108200,00,0.00,N,2,4900,
20231020,96100,95600,97900,93100,63891,6090917000,00,0.00,N,5,-1200,
20231019,97300,98700,100200,97200,45738,4497042000,00,0.00,N,5,-3000,
20231018,100300,101000,101000,99100,41848,4182615800,00,0.00,N,5,-1000,
20231017,101300,102000,103000,99600,38666,3910887100,00,0.00,N,5,-300,
20231016,101600,102700,103800,100100,34389,3481562000,00,0.00,N,5,-2400,
20231013,104000,105300,105300,103000,38310,3979831300,00,0.00,N,5,-1500,
20231012,105500,100000,106800,100000,71561,7538716500,00,0.00,N,2,5500,
20231011,100000,99000,101800,98900,39161,3936824400,00,0.00,N,2,2200,
20231010,97800,101900,103000,97100,74221,7378566700,00,0.00,N,5,-4100,
20231006,101900,100000,104400,100000,26949,2764954000,00,0.00,N,2,100,
20231005,101800,103500,104700,100600,69203,7134867100,00,0.00,N,5,-500,
20231004,102300,105600,106900,101900,55337,5762843100,00,0.00,N,5,-4600,
20230927,106900,104900,107200,104500,51873,5494525200,00,0.00,N,2,1800,
20230926,105100,106100,107500,105000,49293,5232454500,00,0.00,N,5,-1400,
20230925,106500,105400,108100,105400,45923,4907518600,00,0.00,N,3,0,
20230922,106500,105500,108800,105200,47279,5060467800,00,0.00,N,5,-900,
20230921,107400,109000,110800,107100,45330,4933066600,00,0.00,N,5,-3000,
20230920,110400,112200,112800,110000,38560,4271807800,00,0.00,N,5,-1800,
20230919,112200,114500,115500,111600,33416,3777881500,00,0.00,N,5,-1900,
20230918,114100,114000,114900,110400,56726,6422640000,00,0.00,N,2,1200,
20230915,112900,109200,114000,107000,91464,10234315000,00,0.00,N,2,4500,
20230914,108400,106300,108900,105900,73128,7840835500,00,0.00,N,2,2800,
20230913,105600,108000,109500,104900,124242,13282371900,00,0.00,N,5,-4400,
20230912,110000,119300,119900,108600,182474,20398762900,00,0.00,N,5,-8800,
20230911,118800,123500,123500,118000,50281,6009640600,00,0.00,N,5,-3200,
20230908,122000,121100,122300,120800,25749,3132231100,00,0.00,N,2,1000,
20230907,121000,123900,126300,121000,64467,7937815400,00,0.00,N,5,-1900,
20230906,122900,124900,125000,122900,41330,5114623400,00,0.00,N,5,-900,
20230905,123800,121000,124900,119600,69068,8521910800,00,0.00,N,2,3600,
20230904,120200,122600,122900,119200,72961,8750854500,00,0.00,N,5,-2100,
20230901,122300,123900,124500,121700,45731,5618372300,00,0.00,N,5,-1200,
20230831,123500,121100,124100,121100,59689,7326761800,00,0.00,N,2,2400,
20230830,121100,123500,123700,120900,44940,5474892700,00,0.00,N,5,-2100,
20230829,123200,122200,123500,120300,39299,4805392400,00,0.00,N,2,2200,
20230828,121000,117700,121200,116200,63760,7569535600,00,0.00,N,2,3300,
20230825,117700,117800,119700,117000,59012,6966253900,00,0.00,N,5,-2800,
20230824,120500,118500,122200,118400,63393,7631309300,00,0.00,N,2,1800,
20230823,118700,121200,122000,118300,46912,5593713900,00,0.00,N,5,-2500,
20230822,121200,120000,123900,119000,64320,7846638000,00,0.00,N,2,1300,
20230821,119900,118200,121600,118200,48681,5846122900,00,0.00,N,5,-200,
20230818,120100,123000,123000,118000,121423,14589745800,00,0.00,N,5,-3300,
20230817,123400,122600,124800,120200,179892,21923570200,00,0.00,N,5,-700,
20230816,124100,138200,138200,123900,235413,30372934500,00,0.00,N,5,-16300,
20230814,140400,141300,142300,138200,41554,5815722400,00,0.00,N,5,-1000,
20230811,141400,145500,146200,141000,62753,8921796200,00,0.00,N,5,-4000,
20230810,145400,148200,149600,141100,104166,15011817100,00,0.00,N,5,-1100,
20230809,146500,134100,147300,133000,186678,26731041300,00,0.00,N,2,8200,
20230808,138300,139300,140200,137100,39413,5439531800,00,0.00,N,5,-700,
20230807,139000,139100,139800,136500,72292,9985416600,00,0.00,N,5,-400,
20230804,139400,141600,142700,138900,43148,6016095900,00,0.00,N,5,-2200,
20230803,141600,141100,142500,138700,45771,6419845400,00,0.00,N,2,500,
20230802,141100,148900,149000,141100,86857,12494669100,00,0.00,N,5,-7100,
20230801,148200,144000,149900,142200,103069,15133827600,00,0.00,N,2,4500,
20230731,143700,147000,148500,141500,62228,8953061100,00,0.00,N,5,-1300,
20230728,145000,141500,146800,141400,60771,8824461000,00,0.00,N,2,3600,
20230727,141400,140000,147300,139600,98493,14152226600,00,0.00,N,2,3100,
20230726,138300,145800,145800,137000,149131,20938086500,00,0.00,N,5,-10600,
20230725,148900,140000,149000,136700,105879,15346712500,00,0.00,N,2,8900,
20230724,140000,146800,146800,139500,79717,11294904800,00,0.00,N,5,-5000,
20230721,145000,142500,148100,142000,125134,18176707000,00,0.00,N,2,3200,
20230720,141800,137000,143000,136200,149498,20955622100,00,0.00,N,2,5600,
20230719,136200,138200,138500,131700,131869,17831640100,00,0.00,N,5,-1800,
20230718,138000,140200,141500,136000,143728,19717168700,00,0.00,N,5,-3500,
20230717,141500,144600,145200,140300,101715,14432615700,00,0.00,N,5,-3100,
20230714,144600,148400,148600,144500,54966,7984090800,00,0.00,N,5,-2900,
20230713,147500,147300,149900,146100,54504,8027376500,00,0.00,N,2,200,
20230712,147300,145300,148800,142900,66358,9650094800,00,0.00,N,2,2000,
20230711,145300,152600,152700,144400,97387,14364270700,00,0.00,N,5,-4400,
20230710,149700,150900,154000,145500,63043,9423149700,00,0.00,N,5,-1800,
20230707,151500,153100,153100,150000,44200,6682123700,00,0.00,N,5,-700,
20230706,152200,155000,155300,151400,54718,8377344800,00,0.00,N,5,-1600,
20230705,153800,154200,159400,153700,94873,14832402300,00,0.00,N,2,100,
20230704,153700,148500,155600,147500,110979,16937047900,00,0.00,N,2,6200,
20230703,147500,150300,151600,147100,166609,24886410400,00,0.00,N,2,2500,
20230630,145000,145000,146300,142900,60867,8782751500,00,0.00,N,2,400,
20230629,144600,147400,148300,142800,154222,22311358000,00,0.00,N,5,-3900,
20230628,148500,151300,153400,147800,106774,16027773200,00,0.00,N,5,-1900,
20230627,150400,156500,157000,150200,77093,11732746900,00,0.00,N,5,-6100,
20230626,156500,154400,156500,150100,58050,8940141600,00,0.00,N,5,-400,
20230623,156900,158100,158800,156400,51317,8060514300,00,0.00,N,5,-2200,
20230622,159100,158600,161200,156500,81107,12879896900,00,0.00,N,5,-500,
20230621,159600,167900,167900,159200,130807,21209846900,00,0.00,N,5,-7700,
20230620,167300,165700,169200,163100,115854,19249657800,00,0.00,N,2,3700,
20230619,163600,166400,166700,160300,110510,17966103200,00,0.00,N,5,-2800,
20230616,166400,171300,171800,161500,150284,24952485700,00,0.00,N,5,-3700,
20230615,170100,170100,177300,168200,126626,21706794700,00,0.00,N,2,1200,
20230614,168900,170100,171500,168200,73068,12407787200,00,0.00,N,5,-600,
20230613,169500,170000,171500,167100,81893,13860017000,00,0.00,N,2,500,
20230612,169000,173700,174200,168500,98128,16686111000,00,0.00,N,5,-5200,
20230609,174200,175300,177500,170800,68260,11930171900,00,0.00,N,5,-2100,
20230608,176300,169600,178300,169600,102813,18065671100,00,0.00,N,2,6800,
20230607,169500,169800,174000,168000,58962,10058457500,00,0.00,N,5,-600,
20230605,170100,175600,175900,166400,103548,17529208700,00,0.00,N,5,-5400,
20230602,175500,173900,185000,173100,182647,32702605700,00,0.00,N,2,1900,
20230601,173600,159000,173700,158600,185294,31189508400,00,0.00,N,2,15000,
20230531,158600,157600,160100,156700,46960,7449550300,00,0.00,N,2,600,
20230530,158000,161000,163400,156500,57942,9171725500,00,0.00,N,5,-1700,
20230526,159700,158900,160600,155100,46181,7335437700,00,0.00,N,2,2000,
20230525,157700,160500,161800,155900,79666,12659815600,00,0.00,N,5,-3600,
20230524,161300,165000,165500,160600,55545,9049084200,00,0.00,N,5,-4300,
20230523,165600,167800,167800,162500,57044,9407618500,00,0.00,N,5,-2700,
20230522,168300,168300,169900,165100,51953,8675842700,00,0.00,N,2,300,
20230519,168000,169900,170000,165000,70571,11808459500,00,0.00,N,2,900,
20230518,167100,163900,169600,162500,117841,19671522300,00,0.00,N,2,4300,
20230517,162800,157200,164600,155500,110572,17837134500,00,0.00,N,2,7300,
20230516,155500,150500,160500,149600,169145,26575008700,00,0.00,N,2,5100,
20230515,150400,146800,151800,144100,80128,11955850500,00,0.00,N,2,3600,
20230512,146800,149500,151700,144000,73027,10782538700,00,0.00,N,5,-2400,
20230511,149200,155000,156900,148600,87212,13160530100,00,0.00,N,5,-5800,
20230510,155000,148200,157600,147000,152464,23562787200,00,0.00,N,2,9200,
20230509,145800,149500,150200,143300,76565,11132255400,00,0.00,N,5,-3600,
20230508,149400,160000,160000,148700,95116,14365675200,00,0.00,N,5,-7400,
20230504,156800,152200,159000,149500,71865,11113242400,00,0.00,N,2,5100,
20230503,151700,155900,162600,150900,99679,15617301100,00,0.00,N,5,-4100,
20230502,155800,147500,159600,147300,170432,26430217300,00,0.00,N,2,11900,
20230428,143900,147100,148500,143600,52314,7585107000,00,0.00,N,5,-4800,
20230427,148700,140400,148800,139500,72846,10644426100,00,0.00,N,2,6800,
20230426,141900,142000,144400,139500,43211,6106769900,00,0.00,N,5,-200,
20230425,142100,143200,144500,140200,42105,6004957900,00,0.00,N,5,-1200,
20230424,143300,144300,145800,138400,65731,9393273600,00,0.00,N,5,-1200,
20230421,144500,151300,153000,142900,264933,38652100300,00,0.00,N,5,-11000,
20230420,155500,156100,162700,153300,175818,27904253700,00,0.00,N,2,2500,
20230419,153000,147500,154800,146100,92887,14041254200,00,0.00,N,2,6000,
20230418,147000,145600,149000,144600,67396,9889578800,00,0.00,N,2,1200,
20230417,145800,146000,146500,141900,95338,13755043500,00,0.00,N,5,-1200,
20230414,147000,149500,149500,146200,66919,9850902800,00,0.00,N,5,-1800,
20230413,148800,152700,153400,146200,99377,14905759400,00,0.00,N,5,-5200,
20230412,154000,152000,157700,151100,72712,11258808500,00,0.00,N,2,2200,
20230411,151800,148400,154300,142200,132531,19883358000,00,0.00,N,2,3000,
20230410,148800,142400,150000,142000,111880,16488183500,00,0.00,N,2,6500,
20230407,142300,142300,143400,139900,64146,9077841900,00,0.00,N,2,300,
20230406,142000,144300,146200,140300,104500,14846886200,00,0.00,N,5,-4200,
20230405,146200,137900,148400,137200,130590,18908343500,00,0.00,N,2,6800,
20230404,139400,141200,141200,135000,109659,15080686400,00,0.00,N,5,-1900,
20230403,141300,143800,148400,139800,143496,20558637400,00,0.00,N,2,1600,
20230331,139700,130500,144100,130000,282782,39527835800,00,0.00,N,2,9100,
20230330,130600,119800,134300,119800,233162,30149512400,00,0.00,N,2,10900,
20230329,119700,119000,124300,119000,81327,9894247400,00,0.00,N,2,700,
20230328,119000,115200,120000,113500,64934,7569540800,00,0.00,N,2,2900,
20230327,116100,117200,118100,113600,54543,6302821700,00,0.00,N,5,-1400,
20230324,117500,119200,120400,117200,49502,5879341500,00,0.00,N,5,-700,
20230323,118200,121600,121600,117700,78212,9277436500,00,0.00,N,5,-3400,
20230322,121600,123800,126000,121200,61763,7581006100,00,0.00,N,5,-300,
20230321,121900,117000,123900,115600,80593,9773581900,00,0.00,N,2,5400,
20230320,116500,120000,120300,113100,87522,10172919100,00,0.00,N,5,-4600,
20230317,121100,122100,122500,119600,46449,5609016000,00,0.00,N,2,700,
20230316,120400,118600,121900,118200,38025,4576773200,00,0.00,N,2,200,
20230315,120200,114800,121500,113800,81314,9646825300,00,0.00,N,2,7000,
20230314,113200,117500,118500,112600,63092,7195236100,00,0.00,N,5,-4300,
20230313,117500,115300,118600,111100,70729,8113225900,00,0.00,N,2,300,
20230310,117200,121400,121800,117100,71299,8451465900,00,0.00,N,5,-4800,
20230309,122000,123400,124800,121500,46771,5761838200,00,0.00,N,5,-700,
20230308,122700,122700,124600,120100,44040,5397989400,00,0.00,N,5,-1000,
20230307,123700,124300,127900,123300,85428,10732586900,00,0.00,N,2,400,
20230306,123300,125100,127400,122700,92742,11507623700,00,0.00,N,5,-3200,
20230303,126500,130200,132800,124600,124802,15867173300,00,0.00,N,5,-2600,
20230302,129100,123600,132500,122400,209389,26965393200,00,0.00,N,2,8100,
20230228,121000,120100,122100,117500,53165,6385837200,00,0.00,N,2,1100,
20230227,119900,115600,120900,114900,91064,10782373300,00,0.00,N,2,2700,
20230224,117200,119100,119100,115700,49538,5800346100,00,0.00,N,5,-900,
20230223,118100,120100,120900,116800,122672,14467501100,00,0.00,N,5,-2900,
20230222,121000,123800,124900,119900,63888,7816274700,00,0.00,N,5,-2900,
20230221,123900,129900,129900,122400,129680,16074479200,00,0.00,N,5,-5400,
20230220,129300,128000,131400,127400,38926,5032452300,00,0.00,N,2,1300,
20230217,128000,129700,130000,126100,60862,7791036700,00,0.00,N,5,-2000,
20230216,130000,129100,131300,128000,50559,6550146700,00,0.00,N,2,900,
20230215,129100,129000,131000,127200,80439,10340680000,00,0.00,N,5,-1400,
20230214,130500,131000,135000,127400,79169,10359687700,00,0.00,N,2,1100,
20230213,129400,123800,130700,123700,92068,11865237200,00,0.00,N,2,4300,
20230210,125100,121000,126700,120500,88018,10983865400,00,0.00,N,2,4600,
20230209,120500,120700,125700,119400,111662,13655589600,00,0.00,N,2,1000,
20230208,119500,119700,122000,119000,51649,6197482900,00,0.00,N,5,-500,
20230207,120000,119100,120400,116300,52609,6245809000,00,0.00,N,2,100,
20230206,119900,121200,122300,118300,70364,8446503400,00,0.00,N,5,-2700,
20230203,122600,114100,123800,113400,198512,23671633800,00,0.00,N,2,9500,
20230202,113100,114400,115200,111800,100227,11298703600,00,0.00,N,5,-1400,
20230201,114500,117800,118500,114400,99043,11549930800,00,0.00,N,5,-3000,
20230131,117500,112200,117800,112100,103115,11996379800,00,0.00,N,2,4300,
20230130,113200,113000,115200,110900,76100,8605964900,00,0.00,N,5,-500,
20230127,113700,110000,114300,107200,126783,14108265200,00,0.00,N,2,4100,
20230126,109600,115100,119900,106700,220932,24727009700,00,0.00,N,5,-4300,
20230125,113900,116500,121800,112100,279812,32746255200,00,0.00,N,2,3400,
20230120,110500,109000,111500,108000,211052,23184691000,00,0.00,N,2,2000,
20230119,108500,100000,110000,100000,313314,33338625500,00,0.00,N,2,8500,
20230118,100000,97000,101000,96300,118454,11798637600,00,0.00,N,2,3300,
20230117,96700,96300,99500,95900,100700,9858276543,00,0.00,N,5,-300,
20230116,97000,94500,97000,94100,51438,4954469900,00,0.00,N,2,1700,
20230113,95300,96200,96600,92900,57226,5444146300,00,0.00,N,5,-800,
20230112,96100,94500,97900,94000,154383,14793160900,00,0.00,N,2,3500,
20230111,92600,88000,93700,87800,173260,15911321600,00,0.00,N,2,5400,
20230110,87200,88100,88900,86500,83609,7281783300,00,0.00,N,5,-700,
20230109,87900,89000,89100,85000,152764,13396685100,00,0.00,N,2,100,
20230106,87800,89100,94200,83000,290113,25856830300,00,0.00,N,5,-900,
20230105,88700,91200,91500,88700,106601,9588701300,00,0.00,N,5,-2500,
20230104,91200,96000,96500,89300,189433,17411858300,00,0.00,N,5,-6500,
20230103,97700,97100,98500,94100,95835,9222522500,00,0.00,N,2,500,
20230102,97200,100000,102000,96900,62749,6180066000,00,0.00,N,5,-2800,
20221229,100000,99700,101500,97600,79352,7865838300,00,0.00,N,2,300,
20221228,99700,96600,101000,96300,162486,16094681500,02,0.00,N,2,2400,
20221227,97300,95000,97500,94500,118720,11410791300,00,0.00,N,2,2800,
20221226,94500,93100,97200,92700,191592,18360437200,00,0.00,N,2,1600,
20221223,92900,90900,93500,90100,137843,12670868600,00,0.00,N,2,200,
20221222,92700,90300,94500,89300,134915,12425490200,00,0.00,N,2,3500,
20221221,89200,88500,90200,87600,37571,3359581100,00,0.00,N,2,1300,
20221220,87900,90200,91500,87900,44950,4001963000,00,0.00,N,5,-3000,
20221219,90900,90500,91500,89300,35107,3171642900,00,0.00,N,3,0,
20221216,90900,86300,91200,86100,60964,5451147800,00,0.00,N,2,2200,
20221215,88700,87000,90800,86300,43125,3847102700,00,0.00,N,2,1300,
20221214,87400,87200,88800,86100,35966,3132405200,00,0.00,N,2,300,
20221213,87100,90000,90000,86600,55691,4895419800,00,0.00,N,5,-3100,
20221212,90200,90600,92800,89500,46246,4207740500,00,0.00,N,5,-1300,
20221209,91500,88100,91500,86700,79434,7167303600,00,0.00,N,2,3400,
20221208,88100,89200,89900,87100,27088,2394272500,00,0.00,N,5,-1600,
20221207,89700,84600,89900,84300,76181,6734903400,00,0.00,N,2,4100,
20221206,85600,87000,87800,85600,40299,3475204900,00,0.00,N,5,-2400,
20221205,88000,89600,90100,87400,36729,3249410000,00,0.00,N,5,-900,
20221202,88900,88300,91500,88300,64937,5830641800,00,0.00,N,2,600,
20221201,88300,88800,89300,87100,53446,4719315200,00,0.00,N,2,200,
20221130,88100,85500,90000,85400,137279,12149240100,00,0.00,N,2,2500,
20221129,85600,80300,86700,80000,88929,7512185800,00,0.00,N,2,5300,
20221128,80300,82200,82200,80100,43476,3515948600,00,0.00,N,5,-1700,
20221125,82000,82900,83800,81200,34273,2820188900,00,0.00,N,5,-500,
20221124,82500,80400,83700,79800,65980,5419115500,00,0.00,N,2,2400,
20221123,80100,79200,80100,78100,40450,3204137300,00,0.00,N,2,1500,
20221122,78600,82300,82300,78500,60908,4858042700,00,0.00,N,5,-3700,
20221121,82300,84700,84900,81200,73084,6059650700,00,0.00,N,5,-2800,
20221118,85100,83100,86000,83000,141824,12050840200,00,0.00,N,2,2700,
20221117,82400,80300,83200,80100,82146,6728635200,00,0.00,N,2,1600,
20221116,80800,79500,82000,79200,87526,7054561500,00,0.00,N,2,600,
20221115,80200,79200,80900,77900,87238,6929172200,00,0.00,N,2,1000,
20221114,79200,80600,80600,78500,74459,5892290100,00,0.00,N,5,-1600,
20221111,80800,79700,81800,78000,179590,14405870300,00,0.00,N,2,3000,
20221110,77800,75800,78700,75000,121722,9368985600,00,0.00,N,2,800,
20221109,77000,78900,79800,75900,163161,12647074300,00,0.00,N,5,-100,
20221108,77100,74300,77400,74000,130718,10028524100,00,0.00,N,2,3800,
20221107,73300,71000,74200,70200,117178,8506159000,00,0.00,N,2,3100,
20221104,70200,71500,71500,68100,182334,12685427300,00,0.00,N,5,-1300,
20221103,71500,73100,73700,71000,139148,10026857200,00,0.00,N,5,-3400,
20221102,74900,76800,77500,72400,122083,9154810100,00,0.00,N,5,-1800,
20221101,76700,76600,76800,75600,38528,2938809600,00,0.00,N,2,400,
20221031,76300,77300,77700,75000,67710,5167806300,00,0.00,N,5,-200,
20221028,76500,77500,77500,75100,83002,6293857700,00,0.00,N,5,-1000,
20221027,77500,78000,78600,75700,104026,7967137100,00,0.00,N,3,0,
20221026,77500,79300,80200,77500,56433,4429660300,00,0.00,N,5,-1300,
20221025,78800,81200,81900,78700,58752,4699226400,00,0.00,N,5,-2400,
20221024,81200,81500,82000,79800,54369,4381604600,00,0.00,N,2,1500,
20221021,79700,84200,84200,79400,81551,6613573600,00,0.00,N,5,-4700,
20221020,84400,84000,85100,83100,21871,1834291400,00,0.00,N,2,500,
20221019,83900,86800,87000,83700,56148,4768622000,00,0.00,N,5,-2500,
20221018,86400,86300,87800,85600,37595,3247273900,00,0.00,N,2,900,
20221017,85500,82500,86500,81700,55969,4765558100,00,0.00,N,2,2100,
20221014,83400,84200,85300,82700,53439,4492096800,00,0.00,N,2,1200,
20221013,82200,82000,83100,81200,48724,4005659500,00,0.00,N,2,400,
20221012,81800,80900,82600,80700,60788,4974374900,00,0.00,N,2,300,
20221011,81500,82900,83100,80900,64793,5293604900,00,0.00,N,5,-3300,
20221007,84800,87100,89600,84000,74560,6440351300,00,0.00,N,5,-3300,
20221006,88100,87200,88500,86000,36904,3220165300,00,0.00,N,2,900,
20221005,87200,90000,90900,85400,72172,6295560500,00,0.00,N,5,-2600,
20221004,89800,84300,89800,83100,65633,5699271300,00,0.00,N,2,6300,
20220930,83500,82800,83800,81300,58891,4868837800,00,0.00,N,2,200,
20220929,83300,85100,87500,83100,88007,7538520200,00,0.00,N,3,0,
20220928,83300,88000,89300,82000,86730,7382417700,00,0.00,N,5,-4200,
20220927,87500,85600,88300,85600,49984,4342554100,00,0.00,N,2,300,
20220926,87200,89400,90400,85500,92955,8112776600,00,0.00,N,5,-4200,
20220923,91400,93000,93300,90400,72736,6671923100,00,0.00,N,5,-2600,
20220922,94000,93000,95700,92000,65705,6164375200,00,0.00,N,2,200,
20220921,93800,95500,96400,93700,56887,5380938700,00,0.00,N,5,-2000,
20220920,95800,94600,96300,93000,85312,8089892500,00,0.00,N,2,800,
20220919,95000,96500,98400,93900,101182,9751247700,00,0.00,N,5,-1800,
20220916,96800,97100,98700,93500,123100,11971457100,00,0.00,N,5,-1100,
20220915,97900,91500,98200,90500,270032,26003981300,00,0.00,N,2,7000,
20220914,90900,90900,92000,89900,104752,9503840700,00,0.00,N,5,-2500,
20220913,93400,91600,97000,91000,335156,31400071700,00,0.00,N,2,4200,
20220908,89200,90100,91000,87600,94466,8449474800,00,0.00,N,5,-900,
20220907,90100,89100,91100,88100,163216,14680382200,00,0.00,N,2,1500,
20220906,88600,85300,88900,85200,108682,9499522900,00,0.00,N,2,3700,
20220905,84900,88800,89800,84900,148174,12870818000,00,0.00,N,5,-3800,
20220902,88700,88600,89200,85200,202988,17895360500,00,0.00,N,2,1500,
20220901,87200,86700,89500,86200,194245,17126074400,00,0.00,N,5,-400,
20220831,87600,83300,89900,83300,375681,32753219300,00,0.00,N,2,4300,
20220830,83300,79100,84900,79100,278694,22934586500,00,0.00,N,2,4400,
20220829,78900,79000,79700,77400,176455,13882463400,00,0.00,N,5,-3600,
20220826,82500,81900,83200,80700,209937,17244596900,00,0.00,N,2,1000,
20220825,81500,81900,82300,80400,161368,13122082200,00,0.00,N,3,0,
20220824,81500,87700,88000,80100,407791,33354450000,00,0.00,N,5,-6100,
20220823,87600,88200,88800,86400,103664,9117323900,00,0.00,N,5,-1300,
20220822,88900,87900,89300,87700,166415,14734295600,00,0.00,N,2,300,
20220819,88600,96400,96400,88400,342122,30819956600,00,0.00,N,5,-7900,
20220818,96500,98600,98600,95500,76939,7425712900,00,0.00,N,5,-2100,
20220817,98600,100000,100500,98400,67035,6641551600,00,0.00,N,5,-1400,
20220816,100000,99100,100500,98100,113368,11278200500,00,0.00,N,2,900,
20220812,99100,102000,102500,98400,119567,11948040200,00,0.00,N,5,-4400,
20220811,103500,102500,104500,99700,157910,16154389700,00,0.00,N,2,2000,
20220810,101500,94800,107000,94300,604891,61482600700,00,0.00,N,2,7200,
20220809,94300,94300,98300,91500,694366,66045374300,00,0.00,N,2,8500,
20220808,85800,85800,86600,83800,61201,5287864700,00,0.00,N,3,0,
20220805,85800,86500,86800,84500,33597,2866973100,00,0.00,N,5,-200,
20220804,86000,87100,87800,85000,45831,3972632100,00,0.00,N,5,-300,
20220803,86300,84900,86900,84600,50953,4393654400,00,0.00,N,2,1400,
20220802,84900,86600,86600,83800,56916,4814522600,00,0.00,N,5,-1700,
20220801,86600,85500,87200,84800,47072,4074716800,00,0.00,N,2,1200,
20220729,85400,85000,85800,84400,37950,3235255900,00,0.00,N,2,800,
20220728,84600,84500,86300,83600,49972,4240784000,00,0.00,N,3,0,
20220727,84600,84200,86500,83600,77894,6630941400,00,0.00,N,2,1000,
20220726,83600,81000,84700,80700,130746,10900070100,00,0.00,N,2,3200,
20220725,80400,77600,81000,76400,135288,10777083700,00,0.00,N,2,3200,
20220722,77200,77200,77900,76800,39651,3066030200,00,0.00,N,3,0,
20220721,77200,76600,77600,75500,57542,4403155900,00,0.00,N,2,800,
20220720,76400,78600,79200,76100,76905,5901343400,00,0.00,N,5,-1500,
20220719,77900,79000,79000,77100,50470,3929260400,00,0.00,N,5,-1000,
20220718,78900,78900,79700,78400,81622,6443748700,00,0.00,N,2,500,
20220715,78400,77600,78400,76000,69306,5351806000,00,0.00,N,2,800,
20220714,77600,73700,77600,73600,136952,10411418400,00,0.00,N,2,3900,
20220713,73700,74600,75200,73200,109013,8072258100,00,0.00,N,5,-900,
20220712,74600,75800,75800,74000,152786,11402308700,00,0.00,N,2,300,
20220711,74300,83500,84100,72200,549515,41180095900,00,0.00,N,5,-9900,
20220708,84200,83800,84800,81700,95459,7960571900,00,0.00,N,2,400,
20220707,83800,86300,87000,82200,137675,11497372000,00,0.00,N,5,-2500,
20220706,86300,87600,89900,85900,90508,7929731200,00,0.00,N,5,-1300,
20220705,87600,84900,87700,83000,93848,8058954700,00,0.00,N,2,4000,
20220704,83600,86000,87200,82600,112783,9530280100,00,0.00,N,5,-3100,
20220701,86700,86300,88300,84600,128821,11155749600,00,0.00,N,2,1100,
20220630,85600,87100,88200,85000,104596,9040525300,00,0.00,N,5,-2100,
20220629,87700,86000,88800,85000,127922,11167562900,00,0.00,N,2,700,
20220628,87000,83800,87000,83400,132189,11307624400,00,0.00,N,2,3200,
20220627,83800,81200,84200,80400,131276,10938411300,00,0.00,N,2,3700,
20220624,80100,78100,80600,76600,145469,11451415400,00,0.00,N,2,2800,
20220623,77300,81000,83400,77200,266869,21474352400,00,0.00,N,5,-1600,
20220622,78900,82400,83000,78500,137881,11153365800,00,0.00,N,5,-3200,
20220621,82100,76900,82100,76000,171543,13758730200,00,0.00,N,2,5400,
20220620,76700,78100,78200,75600,65601,5009420800,00,0.00,N,5,-900,
20220617,77600,76300,78300,75600,73993,5706889900,00,0.00,N,2,600,
20220616,77000,78200,79800,76700,76184,5998773500,00,0.00,N,2,300,
20220615,76700,78200,78200,75500,61824,4731600900,00,0.00,N,5,-1500,
20220614,78200,74500,78200,73400,102152,7730407000,00,0.00,N,2,2000,
20220613,76200,77000,77500,75000,110132,8392981400,00,0.00,N,5,-2400,
20220610,78600,79800,81000,77700,111053,8836087700,00,0.00,N,5,-1200,
20220609,79800,77800,80600,77500,100641,7994624300,00,0.00,N,2,1600,
20220608,78200,75500,79300,75400,97275,7614441000,00,0.00,N,2,2700,
20220607,75500,77400,77400,75500,52862,4021984100,00,0.00,N,5,-2300,
20220603,77800,79300,80200,77200,100413,7888998200,00,0.00,N,5,-1700,
20220602,79500,78300,81200,77800,225507,17979155500,00,0.00,N,2,2400,
20220531,77100,74300,77100,74000,127128,9661977700,00,0.00,N,2,2800,
20220530,74300,73600,75700,73600,62152,4644195800,00,0.00,N,2,1300,
20220527,73000,74200,74600,72600,36060,2658516400,00,0.00,N,5,-600,
20220526,73600,74100,74400,72500,68715,5063621500,00,0.00,N,2,200,
20220525,73400,73100,75700,73000,117471,8738991900,00,0.00,N,2,800,
20220524,72600,72200,74700,72200,139806,10323673200,00,0.00,N,2,100,
20220523,72500,73600,74700,72000,93767,6883813800,00,0.00,N,5,-900,
20220520,73400,71200,74200,71000,138674,10150200400,00,0.00,N,2,2200,
20220519,71200,69300,72000,69200,101138,7147901200,00,0.00,N,2,300,
20220518,70900,70500,71200,69400,87231,6122123900,00,0.00,N,2,800,
20220517,70100,69800,71300,69700,28940,2031593300,00,0.00,N,5,-200,
20220516,70300,71900,72200,69400,86430,6097830600,00,0.00,N,2,100,