KissMeData/005490/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,276500,266000,280000,266000,334927,91441820500,00,0.00,N,2,8500,
20250304,268000,274500,276500,266000,397751,107624579500,00,0.00,N,5,-4500,
20250228,272500,275500,279000,271000,462786,126717491000,00,0.00,N,5,-8500,
20250227,281000,282000,284000,277000,289593,81312003500,02,0.00,N,5,-1000,
20250226,282000,272500,285000,272000,465225,130748416500,00,0.00,N,2,7500,
20250225,274500,283000,284000,274000,350848,97196950000,00,0.00,N,5,-6500,
20250224,281000,281000,284500,278500,420927,118523240500,00,0.00,N,5,-1000,
20250221,282000,276000,290000,273500,1048438,296677510000,00,0.00,N,2,13500,
20250220,268500,260500,271000,258500,596260,158928029000,00,0.00,N,2,10000,
20250219,258500,248500,262000,248500,530138,137180549500,00,0.00,N,2,10000,
20250218,248500,250500,251000,246500,179534,44629555000,00,0.00,N,5,-1500,
20250217,250000,247000,252000,246000,268640,67084346000,00,0.00,N,2,3000,
20250214,247000,246500,249500,242500,267360,65952838000,00,0.00,N,2,500,
20250213,246500,232500,246500,232000,823835,199543956000,00,0.00,N,2,16000,
20250212,230500,233000,234000,229500,345800,79959651000,00,0.00,N,5,-4500,
20250211,235000,234500,238500,233000,310281,73168655000,00,0.00,N,5,-2000,
20250210,237000,233500,237500,227500,455071,106174359500,00,0.00,N,5,-2000,
20250207,239000,240500,244500,239000,219950,52920742500,00,0.00,N,5,-3500,
20250206,242500,242500,243000,239000,243074,58611369500,00,0.00,N,2,500,
20250205,242000,238000,243500,238000,370345,89375256000,00,0.00,N,2,5500,
20250204,236500,250000,252000,236000,839230,201317793000,00,0.00,N,5,-12000,
20250203,248500,256500,256500,247000,402340,100206392000,00,0.00,N,5,-12000,
20250131,260500,266000,266500,258000,210802,54903019000,00,0.00,N,5,-1000,
20250124,261500,259500,263000,257000,182584,47529051500,00,0.00,N,2,2000,
20250123,259500,262500,263000,257000,189906,49208766000,00,0.00,N,5,-4500,
20250122,264000,260500,266500,260500,242748,63947177500,00,0.00,N,2,6000,
20250121,258000,270000,272000,257000,407749,106587846000,00,0.00,N,5,-13000,
20250120,271000,262500,272500,262000,440938,118905346500,00,0.00,N,2,11000,
20250117,260000,262000,263000,259000,154275,40191427000,00,0.00,N,5,-2000,
20250116,262000,261500,265000,261000,217450,57118762500,00,0.00,N,2,5000,
20250115,257000,261000,265000,257000,231931,60254073000,00,0.00,N,5,-2500,
20250114,259500,258500,262000,255000,302202,78090237500,00,0.00,N,2,2500,
20250113,257000,259500,261500,256000,242769,62601189500,00,0.00,N,5,-5000,
20250110,262000,259500,263500,257500,315902,82488483000,00,0.00,N,2,1000,
20250109,261000,263000,264500,258000,508533,132443354500,00,0.00,N,5,-2500,
20250108,263500,260000,266000,258500,416860,109727244500,00,0.00,N,2,1000,
20250107,262500,264500,267000,262000,279604,73817260000,00,0.00,N,2,500,
20250106,262000,260000,263500,258000,255736,66810334000,00,0.00,N,2,3000,
20250103,259000,249000,262000,249000,350244,90655610500,00,0.00,N,2,9000,
20250102,250000,254500,255000,248500,272261,68073048000,00,0.00,N,5,-3500,
20241230,253500,251500,259000,251500,251843,64365241500,00,0.00,N,3,0,
20241227,253500,253500,259500,250000,353337,89598994000,00,0.00,N,5,-2500,
20241226,256000,262500,262500,255500,301681,77638045500,00,0.00,N,5,-5000,
20241224,261000,264500,268500,261000,219033,57726921000,00,0.00,N,5,-1000,
20241223,262000,260000,264000,258500,289621,75567474500,00,0.00,N,2,2500,
20241220,259500,262500,265500,258500,384248,100048659000,00,0.00,N,5,-3500,
20241219,263000,261500,266500,260000,278879,73443865500,00,0.00,N,5,-5500,
20241218,268500,264000,270000,264000,243305,65160445000,00,0.00,N,2,4500,
20241217,264000,271000,271500,262000,569889,150759149500,00,0.00,N,5,-6500,
20241216,270500,274000,277000,270000,421901,114774934500,00,0.00,N,5,-500,
20241213,271000,274500,276000,270000,483308,131435354000,00,0.00,N,5,-3500,
20241212,274500,274000,278500,268500,679478,185862470000,00,0.00,N,2,2000,
20241211,272500,271000,273500,268500,315948,85675816000,00,0.00,N,2,1500,
20241210,271000,256000,271000,256000,570207,151884010500,00,0.00,N,2,17500,
20241209,253500,258500,261000,252000,567811,145492750000,00,0.00,N,5,-12000,
20241206,265500,266500,270500,257000,467577,123462333000,00,0.00,N,5,-1000,
20241205,266500,273500,274500,265000,402025,107965444000,00,0.00,N,5,-6500,
20241204,273000,270000,274000,267000,544889,147529062500,00,0.00,N,5,-2500,
20241203,275500,283000,284000,275000,548888,152066247000,00,0.00,N,5,-5000,
20241202,280500,287000,289000,279000,303499,85723942500,00,0.00,N,5,-2000,
20241129,282500,295000,295000,282000,438275,124883149500,00,0.00,N,5,-13000,
20241128,295500,299500,300000,294500,241035,71498133500,00,0.00,N,5,-2000,
20241127,297500,301000,304500,296000,215642,64749496000,00,0.00,N,5,-5000,
20241126,302500,300000,305500,300000,249680,75561377500,00,0.00,N,2,1000,
20241125,301500,306000,309500,301500,535573,162739513500,00,0.00,N,5,-2000,
20241122,303500,306500,310500,302000,223888,68585980500,00,0.00,N,5,-500,
20241121,304000,295000,310000,294000,374902,113826957500,00,0.00,N,2,9000,
20241120,295000,289000,299000,287500,266630,78789003000,00,0.00,N,2,4000,
20241119,291000,287000,292500,286500,227552,65982372500,00,0.00,N,2,1000,
20241118,290000,277500,290500,277500,428962,122805195000,00,0.00,N,2,12500,
20241115,277500,287500,289000,274000,915970,255022164000,00,0.00,N,5,-32500,
20241114,310000,289000,310000,279000,936177,273458102000,00,0.00,N,2,21000,
20241113,289000,302000,306000,288000,625102,183478235500,00,0.00,N,5,-16000,
20241112,305000,310000,315000,303000,411877,126558907000,00,0.00,N,5,-6500,
20241111,311500,314000,317500,308000,424816,132752897000,00,0.00,N,5,-8500,
20241108,320000,326000,332000,319000,462499,150220278000,00,0.00,N,5,-8000,
20241107,328000,322000,332500,316500,350208,114216865500,00,0.00,N,2,5500,
20241106,322500,341000,342500,321500,436092,143521762500,00,0.00,N,5,-17000,
20241105,339500,342000,342000,336000,171552,58145188500,00,0.00,N,5,-5500,
20241104,345000,338500,348500,335500,229044,78872722500,00,0.00,N,2,8000,
20241101,337000,333500,342500,330500,160079,53977435000,00,0.00,N,2,1500,
20241031,335500,336500,339000,331500,288308,96776429500,00,0.00,N,5,-4500,
20241030,340000,343000,347000,339000,229872,78575578000,00,0.00,N,5,-6500,
20241029,346500,346500,348000,338500,285997,98370483000,00,0.00,N,5,-3000,
20241028,349500,335500,350500,335500,308847,106841721500,00,0.00,N,2,14000,
20241025,335500,341000,345500,332500,182841,61614722500,00,0.00,N,5,-4000,
20241024,339500,344500,347000,337000,162175,55232357500,00,0.00,N,5,-2500,
20241023,342000,331000,345500,330500,252149,85294648500,00,0.00,N,2,10500,
20241022,331500,340500,342000,330000,317888,105793919500,00,0.00,N,5,-12000,
20241021,343500,345500,350500,343000,167817,58142435000,00,0.00,N,5,-1500,
20241018,345000,342500,346500,340000,173610,59570050000,00,0.00,N,2,2500,
20241017,342500,347500,351000,342000,210386,72736551500,00,0.00,N,5,-5000,
20241016,347500,352500,353000,346000,285606,99416381500,00,0.00,N,5,-5000,
20241015,352500,364500,366000,350500,417727,148382442500,00,0.00,N,5,-12000,
20241014,364500,364500,366500,358500,241979,87834006500,00,0.00,N,5,-2500,
20241011,367000,371500,375000,366500,248704,92005444000,00,0.00,N,5,-4500,
20241010,371500,379000,379000,370000,330815,123229653500,00,0.00,N,5,-4500,
20241008,376000,375000,378000,371000,267936,100437147500,00,0.00,N,5,-3000,
20241007,379000,376000,380500,371000,336249,126858024500,00,0.00,N,2,10000,
20241004,369000,374500,378000,369000,233414,86752240000,00,0.00,N,5,-6500,
20241002,375500,378000,381500,375000,396359,149757266000,00,0.00,N,5,-9500,
20240930,385000,391000,395500,384500,391117,152258474000,00,0.00,N,5,-1500,
20240927,386500,387500,390000,379500,414432,160547234000,00,0.00,N,2,3500,
20240926,383000,377500,383000,374500,280271,106264373500,00,0.00,N,2,8000,
20240925,375000,378000,381000,372500,551436,207843067500,00,0.00,N,5,-10500,
20240924,385500,382500,391000,381500,533245,205766993000,00,0.00,N,2,6000,
20240923,379500,376500,383500,373500,249000,94528435500,00,0.00,N,2,4500,
20240920,375000,378000,380000,374000,409256,153976828500,00,0.00,N,5,-500,
20240919,375500,371000,376500,363000,422621,156843715500,00,0.00,N,2,5500,
20240913,370000,360000,370000,358500,534350,194954101500,00,0.00,N,2,11500,
20240912,358500,347500,363000,341000,877850,313809825000,00,0.00,N,2,16500,
20240911,342000,331000,342000,331000,271255,91844047500,00,0.00,N,2,11000,
20240910,331000,331000,336000,328000,215856,71485228000,00,0.00,N,2,500,
20240909,330500,323000,334500,321500,245663,80842548500,00,0.00,N,2,500,
20240906,330000,342500,346500,327500,343578,114468207500,00,0.00,N,5,-12500,
20240905,342500,349000,351500,338500,289079,99533075500,00,0.00,N,5,-5000,
20240904,347500,350000,352500,344000,339000,118172371000,00,0.00,N,5,-11500,
20240903,359000,363000,364500,357000,214416,77141150500,00,0.00,N,5,-1000,
20240902,360000,342000,364500,342000,626896,224811512000,00,0.00,N,2,20000,
20240830,340000,344000,344500,337500,280447,95469768000,00,0.00,N,5,-2500,
20240829,342500,336000,345000,334500,258268,88165235000,00,0.00,N,2,6000,
20240828,336500,344500,346000,335000,259096,87651136500,00,0.00,N,5,-9500,
20240827,346000,344000,351500,341500,175331,60782474500,00,0.00,N,2,1000,
20240826,345000,342500,348500,341000,206172,70926452500,00,0.00,N,2,5000,
20240823,340000,343000,348500,340000,252284,86578555500,00,0.00,N,5,-7000,
20240822,347000,333000,348000,331000,423359,145056673500,00,0.00,N,2,16500,
20240821,330500,321500,333500,321500,341539,112449260500,00,0.00,N,2,7500,
20240820,323000,324000,328000,321000,200348,64736934500,00,0.00,N,2,500,
20240819,322500,330000,332000,321000,249408,81098440500,00,0.00,N,5,-8000,
20240816,330500,337500,339000,330500,223789,74778378000,00,0.00,N,5,-2000,
20240814,332500,328500,333000,327500,253089,83594926500,00,0.00,N,2,8000,
20240813,324500,325500,327500,321000,207587,67160105500,00,0.00,N,5,-3000,
20240812,327500,326000,330500,325500,180349,59080497500,00,0.00,N,2,2000,
20240809,325500,324500,330000,322000,265462,86529239000,00,0.00,N,2,6500,
20240808,319000,321000,326500,317000,405637,129915868000,00,0.00,N,5,-7000,
20240807,326000,325500,333000,325500,318489,104590747500,00,0.00,N,5,-4500,
20240806,330500,319500,338500,319500,633721,209209677000,00,0.00,N,2,16000,
20240805,314500,351000,351000,309000,856397,282085480000,00,0.00,N,5,-42000,
20240802,356500,355500,360000,353000,285311,101553186500,00,0.00,N,5,-6000,
20240801,362500,354000,363500,351000,277595,99291111000,00,0.00,N,2,11000,
20240731,351500,359500,361500,350000,364540,128832765476,00,0.00,N,5,-8000,
20240730,359500,359500,366500,358500,280871,101879317000,00,0.00,N,5,-3500,
20240729,363000,358000,366500,353000,355548,128413182000,00,0.00,N,2,6500,
20240726,356500,359000,361000,351500,346106,123701007000,00,0.00,N,2,1000,
20240725,355500,341000,361000,338000,580473,202057102000,00,0.00,N,2,9000,
20240724,346500,352000,358000,345000,447310,156641690000,00,0.00,N,5,-8500,
20240723,355000,363000,365000,355000,368787,131999472500,00,0.00,N,5,-7000,
20240722,362000,370500,371000,360500,306869,111616398500,00,0.00,N,5,-8500,
20240719,370500,365000,371000,364000,273334,100352422000,00,0.00,N,2,4000,
20240718,366500,364000,370000,362000,310335,113756607500,00,0.00,N,2,1000,
20240717,365500,376000,376500,365500,395513,146116821500,00,0.00,N,5,-7500,
20240716,373000,384000,387000,372000,532450,201035188500,00,0.00,N,5,-13000,
20240715,386000,396500,397000,386000,502159,196057747000,00,0.00,N,5,-6000,
20240712,392000,388500,396500,383000,795560,309575849500,00,0.00,N,2,500,
20240711,391500,371000,391500,369500,972715,374207418500,00,0.00,N,2,23000,
20240710,368500,370500,373000,368500,248513,91881165000,00,0.00,N,5,-4500,
20240709,373000,378500,379500,372500,259202,97110356500,00,0.00,N,5,-4500,
20240708,377500,376000,381500,374000,313678,118727562500,00,0.00,N,2,500,
20240705,377000,375000,379000,372000,298202,111979905000,00,0.00,N,2,2000,
20240704,375000,373500,375500,369500,249770,93095683000,00,0.00,N,2,4500,
20240703,370500,369500,377500,369000,334736,124664377000,00,0.00,N,2,5000,
20240702,365500,370000,372500,364500,245634,90322609000,00,0.00,N,5,-5000,
20240701,370500,361500,371000,360000,291832,107116401500,00,0.00,N,2,7500,
20240628,363000,358500,365000,355000,271140,97750385500,00,0.00,N,2,3500,
20240627,359500,363500,365500,358500,340304,122654620000,00,0.00,N,5,-4500,
20240626,364000,365500,366000,361000,349689,126961470500,00,0.00,N,5,-2500,
20240625,366500,367500,369000,364000,272745,99773718000,00,0.00,N,2,500,
20240624,366000,366500,370500,365000,304587,111730954000,00,0.00,N,5,-500,
20240621,366500,369500,373000,366500,326765,120453582500,00,0.00,N,5,-4500,
20240620,371000,372000,373500,370000,216115,80221971000,00,0.00,N,5,-2000,
20240619,373000,367500,374500,365500,462848,171311945000,00,0.00,N,2,5000,
20240618,368000,373500,375500,368000,314133,116237087000,00,0.00,N,5,-3000,
20240617,371000,376000,376500,370500,389824,145188041500,00,0.00,N,5,-9000,
20240614,380000,375500,381500,370500,515401,193937259000,00,0.00,N,2,5000,
20240613,375000,381000,382500,375000,470089,177931588500,00,0.00,N,5,-2000,
20240612,377000,379000,380500,375500,249898,94307429500,00,0.00,N,5,-3000,
20240611,380000,376500,385000,376500,344972,131216259000,00,0.00,N,2,3000,
20240610,377000,383000,383500,377000,350671,132820451500,00,0.00,N,5,-9500,
20240607,386500,387000,387500,381500,380682,146588917000,00,0.00,N,2,5500,
20240605,381000,376500,385500,374000,420191,160177851000,00,0.00,N,2,6000,
20240604,375000,370000,378000,369500,243871,91443639500,00,0.00,N,2,1000,
20240603,374000,370000,384000,368500,377722,141879021000,00,0.00,N,2,5000,
20240531,369000,370500,379500,368500,523294,194205686000,00,0.00,N,5,-500,
20240530,369500,370500,376000,367000,432926,160109408500,00,0.00,N,5,-4500,
20240529,374000,379000,381000,373000,450870,169304890000,00,0.00,N,5,-9000,
20240528,383000,389000,390500,382500,253275,97441391000,00,0.00,N,5,-5500,
20240527,388500,380500,390500,375500,520982,198604031000,00,0.00,N,2,7000,
20240524,381500,382000,384000,380000,357992,136442069000,00,0.00,N,5,-6000,
20240523,387500,390000,392000,385000,292191,113352459500,00,0.00,N,5,-3000,
20240522,390500,394000,396000,390500,227064,88986025500,00,0.00,N,5,-3000,
20240521,393500,399000,399500,392000,340790,134263611000,00,0.00,N,5,-7500,
20240520,401000,399000,405000,398500,253949,101859329000,00,0.00,N,2,3000,
20240517,398000,400500,402500,398000,220887,88148961980,00,0.00,N,5,-4500,
20240516,402500,406000,407500,401500,237901,96052732000,00,0.00,N,2,1000,
20240514,401500,399500,403000,399000,211204,84680688500,00,0.00,N,2,2500,
20240513,399000,402000,402500,396500,209352,83462578000,00,0.00,N,5,-2000,
20240510,401000,402000,404000,399000,193446,77627466000,00,0.00,N,2,3000,
20240509,398000,403500,404000,398000,303018,121211977000,00,0.00,N,5,-5500,
20240508,403500,405000,406500,401000,205380,82751465000,00,0.00,N,5,-3000,
20240507,406500,410000,411500,404000,243946,99242554000,00,0.00,N,2,3000,
20240503,403500,402000,407500,399000,277160,111879831500,00,0.00,N,2,4500,
20240502,399000,404000,407500,399000,245698,98836530500,00,0.00,N,5,-6000,
20240430,405000,412000,412000,404000,328307,133538281500,00,0.00,N,5,-2000,
20240429,407000,393500,409000,392000,450439,181013968500,00,0.00,N,2,12500,
20240426,394500,395000,395500,389500,255838,100443522000,00,0.00,N,2,2000,
20240425,392500,392500,398500,391000,298528,117530747000,00,0.00,N,5,-3500,
20240424,396000,399500,403500,395500,362468,144362187000,00,0.00,N,2,4500,
20240423,391500,395000,397500,389500,252536,99274511500,00,0.00,N,5,-3500,
20240422,395000,397500,398500,390500,333838,131653849000,00,0.00,N,2,8500,
20240419,386500,386500,389500,377000,489889,188126376500,00,0.00,N,5,-3500,
20240418,390000,373000,395000,373000,702664,272979585000,00,0.00,N,2,19000,
20240417,371000,380500,384000,371000,532497,200043398500,00,0.00,N,5,-9500,
20240416,380500,386000,389000,380500,483959,184967504000,00,0.00,N,5,-10000,
20240415,390500,387000,392000,386000,392019,152495861200,00,0.00,N,5,-4500,
20240412,395000,404500,405000,394500,322166,128029411500,00,0.00,N,5,-5000,
20240411,400000,395500,406000,393500,473313,189311115000,00,0.00,N,5,-3500,
20240409,403500,406500,411000,401000,372690,151099329500,00,0.00,N,2,500,
20240408,403000,390500,404500,380500,940103,369532067000,00,0.00,N,2,8500,
20240405,394500,396000,400000,393000,424303,167888552500,00,0.00,N,5,-7000,
20240404,401500,401000,405000,393000,637428,253843522000,00,0.00,N,2,3000,
20240403,398500,400000,404500,398500,719857,287963752000,00,0.00,N,5,-11000,
20240402,409500,414000,417000,409500,521651,214952147000,00,0.00,N,5,-8500,
20240401,418000,422000,424500,416500,403197,168723596000,00,0.00,N,5,-4000,
20240329,422000,420000,426000,417500,368605,155275345000,00,0.00,N,2,1000,
20240328,421000,429500,430000,421000,509919,215878423500,00,0.00,N,5,-7000,
20240327,428000,429000,432000,425500,338183,144876690000,00,0.00,N,5,-1000,
20240326,429000,433500,435500,428000,384054,165567091000,00,0.00,N,5,-3000,
20240325,432000,430000,435000,429500,354232,153121713000,00,0.00,N,2,3500,
20240322,428500,427500,436000,427500,441565,190091537000,00,0.00,N,2,500,
20240321,428000,430500,435000,428000,505623,218269372635,00,0.00,N,2,1500,
20240320,426500,431000,433000,425000,496417,212169478500,00,0.00,N,5,-5000,
20240319,431500,440500,441500,423000,733681,315961794500,00,0.00,N,5,-8000,
20240318,439500,436500,439500,432000,423126,184744352000,00,0.00,N,2,4500,
20240315,435000,439500,441500,435000,566617,247464584000,00,0.00,N,5,-7000,
20240314,442000,448000,448500,442000,463835,205963490000,00,0.00,N,5,-6000,
20240313,448000,449000,452500,444000,393813,176509120250,00,0.00,N,5,-2000,
20240312,450000,441500,451500,439000,471093,209895987000,00,0.00,N,2,13000,
20240311,437000,444500,445500,436000,392589,172295816000,00,0.00,N,5,-7500,
20240308,444500,447000,456500,444000,489844,219695386500,00,0.00,N,2,1500,
20240307,443000,443500,449000,439000,402186,178116142000,00,0.00,N,2,3500,
20240306,439500,444000,449000,438500,475291,210061505500,00,0.00,N,5,-7500,
20240305,447000,453000,471000,447000,923980,422827961500,00,0.00,N,5,-11000,
20240304,458000,434000,460000,434000,1057367,478421362500,00,0.00,N,2,26500,
20240229,431500,435500,437000,431500,427024,184865090000,00,0.00,N,5,-6000,
20240228,437500,430000,441500,430000,510943,223113649000,02,0.00,N,2,10500,
20240227,427000,435000,438500,425500,426286,183377629500,00,0.00,N,5,-5500,
20240226,432500,435500,443000,432000,401741,175107630000,00,0.00,N,5,-3000,
20240223,435500,437000,440500,434000,368549,160941398500,00,0.00,N,5,-1000,
20240222,436500,441500,442500,435500,321302,140661068500,00,0.00,N,5,-1500,
20240221,438000,436000,442500,434000,348308,152371364000,00,0.00,N,5,-2000,
20240220,440000,443000,443000,433500,445525,195160390500,00,0.00,N,5,-4500,
20240219,444500,437500,450500,436000,517344,229358943000,00,0.00,N,2,2500,
20240216,442000,450000,452000,441000,459341,205097982500,00,0.00,N,2,1500,
20240215,440500,438500,444000,435000,516334,227185711000,00,0.00,N,2,7500,
20240214,433000,429000,437000,425000,605227,260372038500,00,0.00,N,5,-5000,
20240213,438000,450000,451500,435000,1113501,490423045000,00,0.00,N,5,-15000,
20240208,453000,459000,462000,452000,755443,344717998000,00,0.00,N,2,3500,
20240207,449500,444000,459000,444000,753430,341019077000,00,0.00,N,2,12500,
20240206,437000,442500,443500,431500,529324,230802469500,00,0.00,N,5,-9500,
20240205,446500,450000,451500,437500,557374,248126899500,00,0.00,N,5,-2500,
20240202,449000,446500,450500,437000,631354,281552806500,00,0.00,N,2,12000,
20240201,437000,422500,440000,417000,685759,294493594500,00,0.00,N,2,11000,
20240131,426000,426000,437000,424500,448818,193146916500,00,0.00,N,5,-2500,
20240130,428500,430000,449500,428000,1035095,453683314500,00,0.00,N,2,5500,
20240129,423000,417500,429500,407000,811428,341435142250,00,0.00,N,2,10500,
20240126,412500,391500,418000,391500,682506,279226416000,00,0.00,N,2,12500,
20240125,400000,395000,403500,387000,740145,291373500000,00,0.00,N,3,0,
20240124,400000,401500,408000,398000,535634,215310621000,00,0.00,N,5,-3000,
20240123,403000,398000,409500,396000,713222,287527565500,00,0.00,N,2,4500,
20240122,398500,412000,416000,398500,997443,402373838500,00,0.00,N,5,-16000,
20240119,414500,424000,429000,408000,713744,296544563500,00,0.00,N,5,-7500,
20240118,422000,417000,432000,415000,667276,283338003000,00,0.00,N,2,3000,
20240117,419000,434000,438500,418000,783683,332886855500,00,0.00,N,5,-18500,
20240116,437500,438000,444000,434000,424725,186073383500,00,0.00,N,5,-4500,
20240115,442000,442500,446500,439500,415046,183519450500,00,0.00,N,5,-6500,
20240112,448500,448500,453500,441500,472056,210943022000,00,0.00,N,5,-3000,
20240111,451500,451500,459000,451000,466466,211569310500,00,0.00,N,2,1000,
20240110,450500,456500,458500,450000,507557,229516270000,00,0.00,N,5,-10000,
20240109,460500,471000,474500,460500,481273,224508465500,00,0.00,N,5,-9000,
20240108,469500,480500,481000,469500,393617,186156536000,00,0.00,N,5,-10500,
20240105,480000,471000,486500,466000,570408,272283095500,00,0.00,N,2,10500,
20240104,469500,465000,476000,462500,484710,227820371500,00,0.00,N,5,-3000,
20240103,472500,483000,487000,472500,561452,267022385000,00,0.00,N,5,-15500,
20240102,488000,495000,496000,488000,535256,262852607000,00,0.00,N,5,-11500,
20231228,499500,495500,502000,493000,560329,278896734500,00,0.00,N,2,7000,
20231227,492500,477500,508000,477500,1346438,668377624500,00,0.00,N,2,19000,
20231226,473500,474500,481500,471500,744558,353311869500,00,0.00,N,5,-7000,
20231222,480500,490500,492500,480000,459588,222761843500,00,0.00,N,5,-6000,
20231221,486500,488500,499500,481500,736449,360795904000,00,0.00,N,5,-9500,
20231220,496000,499500,501000,495000,417055,207126939000,00,0.00,N,3,0,
20231219,496000,491500,499000,482000,556757,273527630500,00,0.00,N,2,6500,
20231218,489500,493500,498000,485500,857346,422124880000,00,0.00,N,2,9500,
20231215,480000,469500,485000,468500,1037003,496278799000,00,0.00,N,2,19000,
20231214,461000,463500,468000,457000,706380,326621808000,00,0.00,N,2,8000,
20231213,453000,460500,461000,451000,556213,253365146000,00,0.00,N,5,-15000,
20231212,468000,464000,469500,461500,383666,178394845000,00,0.00,N,2,1000,
20231211,467000,474500,477500,467000,488730,230264510500,00,0.00,N,5,-4500,
20231208,471500,452500,473500,451500,692298,320379516000,00,0.00,N,2,24500,
20231207,447000,454000,458500,438000,758013,336831130000,00,0.00,N,5,-4500,
20231206,451500,459000,461000,451000,628444,285991865500,00,0.00,N,5,-9000,
20231205,460500,469500,476500,460000,536732,250784353500,00,0.00,N,5,-14500,
20231204,475000,474000,479000,464000,881284,414160251500,00,0.00,N,2,1000,
20231201,474000,483000,483000,469500,524432,249436790500,00,0.00,N,5,-9000,
20231130,483000,481000,488500,477500,562014,271171034000,00,0.00,N,3,0,
20231129,483000,480000,485500,474000,537203,257440359000,00,0.00,N,2,5000,
20231128,478000,468000,478000,467500,417140,197186800000,00,0.00,N,2,10000,
20231127,468000,473000,475000,466000,328044,154077478000,00,0.00,N,5,-4500,
20231124,472500,476500,481500,471500,371597,176867839000,00,0.00,N,5,-2500,
20231123,475000,470000,475000,467500,295399,139556142000,00,0.00,N,2,3000,
20231122,472000,468500,475500,467500,314942,148277779500,00,0.00,N,5,-2000,
20231121,474000,474000,477000,466500,418594,197951039500,00,0.00,N,2,2000,
20231120,472000,463500,477000,459500,462658,218091572500,00,0.00,N,2,8500,
20231117,463500,459500,465000,453000,499297,228785064000,00,0.00,N,5,-3500,
20231116,467000,470000,475000,465500,477203,224014158500,00,0.00,N,5,-7000,
20231115,474000,494000,494000,468500,787775,379225120000,00,0.00,N,2,2500,
20231114,471500,459000,481000,458500,892775,420871301500,00,0.00,N,2,19500,
20231113,452000,455000,462500,450000,548925,249567861500,00,0.00,N,2,4500,
20231110,447500,450000,455500,445000,483230,217280524000,00,0.00,N,5,-13000,
20231109,460500,460000,466000,444000,798154,363147386500,00,0.00,N,2,4000,
20231108,456500,456500,474000,453500,938184,434294242500,00,0.00,N,5,-8000,
20231107,464500,510000,511000,452000,2357481,1129464084000,00,0.00,N,5,-57500,
20231106,522000,471000,527000,462000,3341452,1669369109500,00,0.00,N,2,84000,
20231103,438000,444000,444000,428000,872168,381314190000,00,0.00,N,2,10500,
20231102,427500,413500,427500,413000,815086,343281661500,00,0.00,N,2,25000,
20231101,402500,412500,418500,399500,883988,360322667000,00,0.00,N,5,-9000,
20231031,411500,433000,433500,406000,1155827,479309619000,00,0.00,N,5,-21500,
20231030,433000,417500,433000,416500,743725,316366602580,00,0.00,N,2,10000,
20231027,423000,423000,435000,415500,1199624,508769165500,00,0.00,N,2,1500,
20231026,421500,424500,435000,419000,1676774,715441418039,00,0.00,N,5,-24000,
20231025,445500,476500,476500,443000,1237237,561210961500,00,0.00,N,5,-28500,
20231024,474000,455000,483000,441500,1529774,703673858440,00,0.00,N,2,21000,
20231023,453000,452000,457500,442500,1049913,474237163000,00,0.00,N,3,0,
20231020,453000,469000,475000,448000,2322796,1065682094500,00,0.00,N,5,-24000,
20231019,477000,486000,488500,477000,1548134,745620084940,00,0.00,N,5,-23000,
20231018,500000,501000,507000,499000,624079,312365433500,00,0.00,N,5,-3000,
20231017,503000,514000,518000,502000,625836,318406002000,00,0.00,N,5,-4000,
20231016,507000,502000,508000,496000,837155,419463479500,00,0.00,N,5,-5000,
20231013,512000,518000,524000,509000,671304,346502255500,00,0.00,N,5,-6000,
20231012,518000,511000,532000,507000,1057678,549614287000,00,0.00,N,2,11000,
20231011,507000,501000,513000,498000,1003202,506585678500,00,0.00,N,2,14000,
20231010,493000,521000,522000,490000,1498746,753554360000,00,0.00,N,5,-21000,
20231006,514000,510000,522000,507000,652301,335277397000,00,0.00,N,2,3000,
20231005,511000,524000,531000,510000,896556,467386763000,00,0.00,N,3,0,
20231004,511000,529000,532000,510000,1239625,643919691000,00,0.00,N,5,-24000,
20230927,535000,528000,537000,525000,804112,427029573000,00,0.00,N,2,2000,
20230926,533000,539000,549000,532000,870926,469813504000,05,0.00,N,5,-6000,
20230925,539000,564000,566000,536000,1503031,820713799000,00,0.00,N,5,-30000,
20230922,569000,568000,573000,556000,924090,523041065000,00,0.00,N,5,-8000,
20230921,577000,588000,595000,576000,715070,417031326000,00,0.00,N,5,-17000,
20230920,594000,592000,596000,582000,829143,488947560000,00,0.00,N,2,1000,
20230919,593000,604000,608000,588000,1036725,619181500000,00,0.00,N,5,-10000,
20230918,603000,591000,605000,584000,1396160,832642449000,00,0.00,N,2,19000,
20230915,584000,560000,597000,554000,1831875,1064306301874,00,0.00,N,2,31000,
20230914,553000,533000,555000,531000,928896,507803465000,00,0.00,N,2,24000,
20230913,529000,539000,549000,525000,1335818,715812038000,00,0.00,N,5,-17000,
20230912,546000,576000,577000,545000,1333031,739061621000,00,0.00,N,5,-24000,
20230911,570000,587000,588000,567000,635976,364724467000,00,0.00,N,5,-13000,
20230908,583000,567000,583000,567000,716625,411407777000,00,0.00,N,2,15000,
20230907,568000,575000,584000,563000,954854,545854258000,00,0.00,N,5,-12000,
20230906,580000,595000,601000,577000,865525,510504045867,00,0.00,N,5,-17000,
20230905,597000,595000,609000,587000,1144118,684673106000,00,0.00,N,2,7000,
20230904,590000,554000,596000,553000,1315360,759407269000,00,0.00,N,2,30000,
20230901,560000,576000,580000,558000,940959,531133806000,00,0.00,N,5,-19000,
20230831,579000,581000,584000,575000,888954,514406656000,00,0.00,N,5,-1000,
20230830,580000,595000,605000,580000,930082,549524211000,00,0.00,N,5,-3000,
20230829,583000,595000,596000,581000,802162,471077047000,00,0.00,N,5,-10000,
20230828,593000,588000,599000,582000,1004931,594865557000,00,0.00,N,2,16000,
20230825,577000,567000,583000,561000,904736,519579225000,00,0.00,N,5,-2000,
20230824,579000,557000,583000,548000,1270728,721326521000,00,0.00,N,2,28000,
20230823,551000,560000,561000,543000,748945,412119874000,00,0.00,N,5,-9000,
20230822,560000,563000,573000,552000,1051757,589887345000,00,0.00,N,2,9000,
20230821,551000,549000,563000,545000,950697,526139630000,00,0.00,N,2,2000,
20230818,549000,552000,561000,542000,892609,490548872000,00,0.00,N,5,-4000,
20230817,553000,543000,557000,525000,1767674,962499795000,00,0.00,N,2,7000,
20230816,546000,570000,572000,544000,1660436,923022622000,00,0.00,N,5,-31000,
20230814,577000,565000,585000,558000,1168580,667672120000,00,0.00,N,3,0,
20230811,577000,600000,601000,575000,1198157,699735983000,00,0.00,N,5,-21000,
20230810,598000,590000,611000,589000,1034234,620495599000,00,0.00,N,2,1000,
20230809,597000,597000,604000,587000,1191171,711596669000,00,0.00,N,3,0,
20230808,597000,565000,597000,556000,1878204,1086580981000,00,0.00,N,2,36000,
20230807,561000,585000,592000,555000,2168072,1231384698000,00,0.00,N,5,-33000,
20230804,594000,595000,614000,584000,1429396,855154522000,00,0.00,N,2,2000,
20230803,592000,592000,593000,570000,1967322,1147792547000,00,0.00,N,2,7000,
20230802,585000,603000,624000,585000,2873833,1725530273000,00,0.00,N,5,-36000,
20230801,621000,653000,655000,613000,3092475,1965786073900,00,0.00,N,5,-21000,
20230731,642000,632000,662000,621000,3304143,2109363506000,00,0.00,N,2,23000,
20230728,619000,586000,619000,579000,4114475,2478881282000,00,0.00,N,2,25000,
20230727,594000,613000,649000,560000,7424260,4488089841000,00,0.00,N,5,-36000,
20230726,630000,666000,764000,599000,11631776,8057680029000,00,0.00,N,5,-28000,
20230725,658000,655000,679000,636000,5728769,3749701702410,00,0.00,N,2,16000,
20230724,642000,566000,682000,565000,7321997,4606869666000,00,0.00,N,2,91000,
20230721,551000,486000,555000,483500,3458805,1828643245000,00,0.00,N,2,53500,
20230720,497500,490500,507000,488500,1329119,660167241500,00,0.00,N,5,-2000,
20230719,499500,496000,517000,493000,2381695,1200065299000,00,0.00,N,2,11500,
20230718,488000,482000,495000,474000,2798504,1356046293500,00,0.00,N,2,10000,
20230717,478000,452500,485000,451000,2933840,1387864399560,00,0.00,N,2,31000,
20230714,447000,430500,452500,426000,2198833,975833588000,00,0.00,N,2,15500,
20230713,431500,424000,431500,417500,2320901,987813402500,00,0.00,N,2,14000,
20230712,417500,396500,426000,389500,3323841,1373517644500,00,0.00,N,2,23000,
20230711,394500,398000,400500,391500,1071681,423912773500,00,0.00,N,5,-2500,
20230710,397000,404000,407500,395000,1079444,432848583000,00,0.00,N,5,-3000,
20230707,400000,390500,401500,390500,752802,297339728500,00,0.00,N,2,6000,
20230706,394000,402500,402500,393000,809495,321702515000,00,0.00,N,5,-9000,
20230705,403000,403000,406500,401000,705287,284769286500,00,0.00,N,2,500,
20230704,402500,402500,409000,397000,853254,343277765500,00,0.00,N,2,500,
20230703,402000,391500,403000,391000,846399,337799905500,00,0.00,N,2,14000,
20230630,388000,390500,390500,384000,520732,201663329000,00,0.00,N,2,500,
20230629,387500,390000,396500,387000,557777,217744424000,05,0.00,N,5,-2000,
20230628,389500,406000,406500,389500,848166,336536675500,00,0.00,N,5,-14000,
20230627,403500,401500,404000,396000,788317,315164300000,00,0.00,N,2,3500,
20230626,400000,391500,407000,390500,956793,383369882500,00,0.00,N,2,8000,
20230623,392000,398000,399500,391500,492324,193893051000,00,0.00,N,5,-4000,
20230622,396000,382000,398500,379000,1007756,395288033500,00,0.00,N,2,13500,
20230621,382500,385000,388000,382000,493898,190158062500,00,0.00,N,5,-3500,
20230620,386000,390500,391500,386000,537721,208432390000,00,0.00,N,5,-6500,
20230619,392500,391500,394500,385500,565125,220761039500,00,0.00,N,5,-500,
20230616,393000,388500,395500,383000,640873,250020877500,00,0.00,N,2,7000,
20230615,386000,397000,399000,382000,1122476,437720543500,00,0.00,N,5,-5500,
20230614,391500,393000,410500,389500,2069738,827712076000,00,0.00,N,2,2000,
20230613,389500,394000,395000,387500,751529,293621596500,00,0.00,N,5,-2000,
20230612,391500,398500,399500,391500,639741,252261355500,00,0.00,N,5,-2500,
20230609,394000,393500,395500,388500,680374,266879684000,00,0.00,N,2,6000,
20230608,388000,388500,396000,386000,911859,355966701500,00,0.00,N,5,-500,
20230607,388500,388000,391000,386000,854667,331812208000,00,0.00,N,2,1000,
20230605,387500,382000,390000,378000,1059256,407098194000,00,0.00,N,2,11000,
20230602,376500,364000,378000,361500,898394,333530264000,00,0.00,N,2,15500,
20230601,361000,361000,363000,357000,563485,202891537500,00,0.00,N,2,1000,
20230531,360000,364000,368000,360000,783723,284508302500,00,0.00,N,5,-3000,
20230530,363000,361500,368500,360500,618415,224988136000,00,0.00,N,2,2500,
20230526,360500,363000,366500,360000,573455,207633127500,00,0.00,N,5,-4500,
20230525,365000,368500,368500,364000,529820,193976090000,00,0.00,N,5,-6000,
20230524,371000,377000,377000,371000,679805,253645102500,00,0.00,N,5,-6000,
20230523,377000,372000,382000,370500,827935,312699593500,00,0.00,N,2,8000,
20230522,369000,360500,371500,359000,528344,193931500000,00,0.00,N,2,4500,
20230519,364500,373500,374500,363500,609598,223607092000,00,0.00,N,5,-8500,
20230518,373000,373000,374500,367500,562035,208480540500,00,0.00,N,2,3000,
20230517,370000,369500,372500,367500,409493,151559098500,00,0.00,N,5,-500,
20230516,370500,372500,374000,368000,613026,227209748500,00,0.00,N,2,2500,
20230515,368000,363500,369000,356000,805678,291880182500,00,0.00,N,2,4500,
20230512,363500,359500,368000,359500,627365,228351922500,00,0.00,N,2,1000,
20230511,362500,370000,373000,362500,836456,307197297500,00,0.00,N,5,-3500,
20230510,366000,370000,376000,365500,798825,295749064500,00,0.00,N,5,-6000,
20230509,372000,363000,373000,360000,1089617,399801133000,00,0.00,N,2,4500,
20230508,367500,384000,384000,367000,1063039,396197818000,00,0.00,N,5,-11500,
20230504,379000,376500,381500,373000,621657,234931020000,00,0.00,N,5,-1000,
20230503,380000,382000,385500,378000,768864,293807530000,00,0.00,N,5,-2000,
20230502,382000,379000,387500,377000,997936,381147813500,00,0.00,N,2,5000,
20230428,377000,400000,400500,376000,1523535,586875475000,00,0.00,N,5,-10000,
20230427,387000,370500,388000,369000,1259153,477199812000,00,0.00,N,2,15500,
20230426,371500,377000,382500,370000,1356256,508829570500,00,0.00,N,5,-8000,
20230425,379500,400500,403000,376000,2061154,793188009000,00,0.00,N,5,-19000,
20230424,398500,389500,409000,389000,1492362,597191196500,00,0.00,N,2,2500,
20230421,396000,404000,408000,392500,1811713,722023900500,00,0.00,N,5,-13500,
20230420,409500,409000,426000,405000,1735312,719319600500,00,0.00,N,5,-2500,
20230419,412000,415500,426000,411000,1910849,796060439000,00,0.00,N,5,-2500,
20230418,414500,431000,434000,413000,2542208,1071825325500,00,0.00,N,5,-9000,
20230417,423500,419500,436000,416500,2943959,1258116632000,00,0.00,N,2,7500,
20230414,416000,406000,421000,396000,2744732,1121889382000,00,0.00,N,2,24500,
20230413,391500,394000,398500,376000,2625269,1024721203000,00,0.00,N,5,-15000,
20230412,406500,401500,433000,399000,4199534,1745349338500,00,0.00,N,2,9500,
20230411,397000,402500,411500,391500,2388116,955312417500,00,0.00,N,5,-1500,
20230410,398500,389000,409500,386000,3400129,1356744585000,00,0.00,N,2,29000,
20230407,369500,365500,372000,361500,1161822,426685052000,00,0.00,N,2,7000,
20230406,362500,368500,369000,361000,1599156,581493644500,00,0.00,N,5,-11000,
20230405,373500,362500,378000,358000,1920793,706143437500,00,0.00,N,2,6500,
20230404,367000,392000,394500,366000,2636739,1001802396500,00,0.00,N,5,-25000,
20230403,392000,385000,401500,381500,2647969,1039998810500,00,0.00,N,2,24000,
20230331,368000,338000,392000,337000,3767223,1403427430000,00,0.00,N,2,28500,
20230330,339500,341000,344000,335000,700132,237071977000,05,0.00,N,5,-1500,
20230329,341000,344000,344500,336500,711759,241686119500,00,0.00,N,2,2000,
20230328,339000,334000,344000,332500,822344,277960787000,00,0.00,N,2,7000,
20230327,332000,327000,336000,325500,788021,261150164500,00,0.00,N,2,10000,
20230324,322000,330000,330000,320000,595650,192616941000,00,0.00,N,5,-7000,
20230323,329000,327000,332500,325000,878007,289064566500,00,0.00,N,5,-1000,
20230322,330000,322500,337500,322500,881894,292236970000,00,0.00,N,2,11000,
20230321,319000,322000,325500,319000,432909,139035314000,00,0.00,N,3,0,
20230320,319000,316500,324500,314500,408075,130461938000,00,0.00,N,5,-2000,
20230317,321000,329000,332500,320500,688227,222947517000,00,0.00,N,5,-2000,
20230316,323000,319500,327000,317000,662637,213220003000,00,0.00,N,5,-3500,
20230315,326500,323500,329500,320000,626558,203812798500,00,0.00,N,2,10500,
20230314,316000,324500,324500,316000,599657,191106913000,00,0.00,N,5,-11000,
20230313,327000,318000,328000,315500,585821,188793414000,00,0.00,N,2,6500,
20230310,320500,316000,324500,314500,386284,123799302000,00,0.00,N,5,-2000,
20230309,322500,330500,333500,321500,686362,223655119000,00,0.00,N,5,-6500,
20230308,329000,332500,332500,326500,612776,201343428500,00,0.00,N,5,-6000,
20230307,335000,330500,344500,330000,1022487,347047479500,00,0.00,N,2,5500,
20230306,329500,334000,335000,321000,1270453,415450578000,00,0.00,N,5,-2500,
20230303,332000,339500,341000,329500,797958,265571186000,00,0.00,N,5,-5000,
20230302,337000,325500,344000,325000,1333108,447134003500,00,0.00,N,2,19000,
20230228,318000,322500,324500,315500,1446654,460983516500,00,0.00,N,5,-1000,
20230227,319000,315500,322000,313500,873124,277399126000,00,0.00,N,5,-3000,
20230224,322000,332000,332000,319500,763089,247515253000,00,0.00,N,5,-9500,
20230223,331500,333000,336000,325000,618887,204370066500,00,0.00,N,5,-500,
20230222,332000,339000,341500,329000,974061,326923597500,00,0.00,N,5,-14000,
20230221,346000,347000,348500,339000,717022,246930446500,00,0.00,N,3,0,
20230220,346000,341000,349500,338000,1075480,370656587500,00,0.00,N,2,12000,
20230217,334000,325500,346000,325000,1279962,431636733500,00,0.00,N,2,5000,
20230216,329000,329000,329500,323000,810231,264708786500,00,0.00,N,2,3500,
20230215,325500,309500,329000,308500,1356822,437829638500,00,0.00,N,2,18500,
20230214,307000,306500,313000,304500,495815,153114042000,00,0.00,N,2,2500,
20230213,304500,298500,304500,297000,361539,109041336500,00,0.00,N,2,4500,
20230210,300000,306500,306500,299000,443512,133370346500,00,0.00,N,5,-6000,
20230209,306000,297500,307500,295000,530381,160420929500,00,0.00,N,2,8000,
20230208,298000,300000,305000,298000,419661,126187726500,00,0.00,N,5,-500,
20230207,298500,297000,299500,293500,424378,126207246500,00,0.00,N,2,500,
20230206,298000,300000,303000,298000,389270,116822929500,00,0.00,N,5,-5000,
20230203,303000,302000,305000,298000,365227,110059182000,00,0.00,N,5,-500,
20230202,303500,307000,309000,302000,392097,119595360500,00,0.00,N,3,0,
20230201,303500,302000,304500,300500,333222,100876499500,00,0.00,N,2,3000,
20230131,300500,307500,308000,300000,507244,154022111500,00,0.00,N,5,-3000,
20230130,303500,310000,315000,302500,578986,177337271847,00,0.00,N,5,-8000,
20230127,311500,314000,314000,309000,329254,102715775000,00,0.00,N,5,-2500,
20230126,314000,303500,314500,301500,538052,166932433500,00,0.00,N,2,11000,
20230125,303000,312000,312500,302000,384315,117449530500,00,0.00,N,5,-5500,
20230120,308500,300500,309500,300500,280284,85576557500,00,0.00,N,2,8000,
20230119,300500,297500,303500,297000,230209,69287611500,00,0.00,N,2,500,
20230118,300000,304500,306000,298000,413955,124562000500,00,0.00,N,5,-5500,
20230117,305500,310500,314000,305000,333407,102789785500,00,0.00,N,5,-5500,
20230116,311000,306000,313000,302500,547935,168868442000,00,0.00,N,2,6000,
20230113,305000,294000,305000,293500,762472,229670159500,00,0.00,N,2,14000,
20230112,291000,293500,295000,291000,325084,95106754000,00,0.00,N,5,-1000,
20230111,292000,293000,293500,290500,301818,88039855500,00,0.00,N,2,1000,
20230110,291000,289000,291500,287500,311729,90284369500,00,0.00,N,2,2000,
20230109,289000,289500,290000,286500,267873,77277058500,00,0.00,N,2,3000,
20230106,286000,278500,287500,278500,390204,110779082000,00,0.00,N,2,7500,
20230105,278500,276500,282000,274000,327195,90977572000,00,0.00,N,2,4000,
20230104,274500,268500,276000,268000,218258,59556670500,00,0.00,N,2,2500,
20230103,272000,271500,274000,265500,359010,96843388000,00,0.00,N,3,0,
20230102,272000,277000,279000,271500,360653,99179089000,00,0.00,N,5,-4500,
20221229,276500,288500,289000,276000,606222,169850262000,00,0.00,N,5,-14500,
20221228,291000,290500,295000,288500,413622,120510566000,02,0.00,N,5,-1000,
20221227,292000,293000,294500,290500,424295,123950063500,00,0.00,N,3,0,
20221226,292000,289500,293500,289000,331276,96688740500,00,0.00,N,2,3500,
20221223,288500,285000,289500,283500,341122,97590925000,00,0.00,N,5,-1000,
20221222,289500,289000,291000,284000,263381,75916715000,00,0.00,N,2,2000,
20221221,287500,283000,293500,282500,470239,135739159000,00,0.00,N,2,6500,
20221220,281000,281500,283000,279500,225221,63285167000,00,0.00,N,5,-500,
20221219,281500,277500,283000,276500,221946,62233761500,00,0.00,N,2,2500,
20221216,279000,279000,281000,277000,360911,100688726000,00,0.00,N,5,-4500,
20221215,283500,283000,284500,280500,246861,69859083500,00,0.00,N,5,-2500,
20221214,286000,286500,289500,284500,286313,81872695315,00,0.00,N,5,-500,
20221213,286500,285500,290500,283000,374379,107664923430,00,0.00,N,2,3500,
20221212,283000,280500,286500,278000,241773,68266859500,00,0.00,N,5,-1000,
20221209,284000,286000,288000,277500,490437,138443194500,00,0.00,N,5,-2500,
20221208,286500,290000,291000,284000,576852,165028605000,00,0.00,N,5,-3500,
20221207,290000,283500,293000,282500,330579,95222258000,00,0.00,N,2,3500,
20221206,286500,289000,292000,283000,505646,145410419500,00,0.00,N,5,-7000,
20221205,293500,296000,297500,289000,498884,146216901000,00,0.00,N,5,-1500,
20221202,295000,297000,301000,294000,450549,134011678500,00,0.00,N,5,-6000,
20221201,301000,304500,306500,299000,496246,149915338000,00,0.00,N,2,1500,
20221130,299500,294500,303000,293500,917771,274419521001,00,0.00,N,2,6000,
20221129,293500,293000,296000,292000,223793,65826479500,00,0.00,N,5,-500,
20221128,294000,295500,298000,292000,341848,100878674000,00,0.00,N,5,-1500,
20221125,295500,290500,296500,290500,320362,94414346500,00,0.00,N,2,6000,
20221124,289500,291000,294500,288500,259179,75392298000,00,0.00,N,3,0,
20221123,289500,295500,296500,289000,310435,90315261500,00,0.00,N,5,-3000,
20221122,292500,288000,295000,286500,315350,91968673000,00,0.00,N,2,4000,
20221121,288500,290000,290000,284000,266548,76582217000,00,0.00,N,5,-1000,
20221118,289500,288000,295500,287500,401272,116555689500,00,0.00,N,2,5500,
20221117,284000,285000,290500,282500,331954,95015895500,00,0.00,N,5,-4000,
20221116,288000,290500,290500,278500,705848,200671298000,00,0.00,N,5,-3500,
20221115,291500,295500,297000,289000,469800,137083351000,00,0.00,N,5,-3000,
20221114,294500,292000,301000,291000,919941,273085466500,00,0.00,N,2,9000,
20221111,285500,289000,289000,281500,539139,153612875500,00,0.00,N,2,4500,
20221110,281000,280000,288500,278000,695094,196548408000,00,0.00,N,5,-2500,
20221109,283500,275500,285000,275000,698635,197263234000,00,0.00,N,2,10500,
20221108,273000,277500,280000,271500,574555,157763374500,00,0.00,N,5,-3500,
20221107,276500,258000,276500,258000,786325,212155707500,00,0.00,N,2,20500,
20221104,256000,257500,260500,252500,341234,87319316500,00,0.00,N,5,-2000,
20221103,258000,253500,262500,252500,557476,143544809750,00,0.00,N,5,-500,
20221102,258500,257000,267000,255000,677114,177229795261,00,0.00,N,2,4000,
20221101,254500,250000,255500,247000,332397,83870504500,00,0.00,N,2,5500,
20221031,249000,250000,250000,244500,378237,93699245000,00,0.00,N,2,2000,
20221028,247000,246500,251000,245500,390447,96837309500,00,0.00,N,5,-2000,
20221027,249000,240000,250000,239500,476197,117199949000,00,0.00,N,2,12000,
20221026,237000,237500,241000,235000,377516,89850178000,00,0.00,N,5,-2500,
20221025,239500,246500,247000,236000,588197,141051170000,00,0.00,N,5,-8500,
20221024,248000,255000,256000,245500,306768,76418048500,00,0.00,N,5,-1000,
20221021,249000,250000,251000,243000,372162,91832832500,00,0.00,N,5,-3000,
20221020,252000,253500,254500,248000,613413,153876106000,00,0.00,N,5,-3000,
20221019,255000,250000,258000,249000,493090,125028784500,00,0.00,N,2,5000,
20221018,250000,251500,253000,244500,364684,90463858500,00,0.00,N,2,2500,
20221017,247500,243500,249500,243000,293992,72655686500,00,0.00,N,2,1500,
20221014,246000,240500,249000,239000,467706,114397072500,00,0.00,N,2,8500,
20221013,237500,237500,245000,237000,515327,123965432500,00,0.00,N,2,1000,
20221012,236500,230500,238000,227000,386804,90456369000,00,0.00,N,2,6500,
20221011,230000,225000,231000,223500,512457,116539186500,00,0.00,N,2,3500,
20221007,226500,223500,228000,223000,274457,62007015500,00,0.00,N,2,2500,
20221006,224000,224000,227500,223000,183132,41179934500,00,0.00,N,2,1000,
20221005,223000,226000,226500,220000,236774,52901177500,00,0.00,N,2,500,
20221004,222500,215500,226000,215000,322898,71662561250,00,0.00,N,2,11500,
20220930,211000,218500,219000,211000,412612,88070839500,00,0.00,N,5,-8500,
20220929,219500,229000,230000,219000,421889,93950078000,05,0.00,N,5,-8500,
20220928,228000,227000,232500,225500,373979,85375956000,00,0.00,N,5,-1000,
20220927,229000,226000,229500,224000,409286,92813444000,00,0.00,N,2,4500,
20220926,224500,230500,232500,222500,412237,93146483500,00,0.00,N,5,-11500,
20220923,236000,236000,242500,234000,240590,56953762500,00,0.00,N,2,500,
20220922,235500,235000,236500,234000,197040,46362407500,00,0.00,N,5,-2500,
20220921,238000,238000,241000,235500,208920,49783132250,00,0.00,N,5,-1500,
20220920,239500,233000,241000,233000,339939,80919256500,00,0.00,N,2,8500,
20220919,231000,229000,232000,228000,245546,56510344500,00,0.00,N,2,500,
20220916,230500,231500,236500,230000,392504,90988422500,00,0.00,N,5,-4500,
20220915,235000,239000,239000,228500,514057,119920176500,00,0.00,N,5,-4500,
20220914,239500,240000,242500,237500,382467,91730548000,00,0.00,N,5,-8500,
20220913,248000,240000,250000,240000,539335,132634133500,00,0.00,N,2,6500,
20220908,241500,242500,245000,237500,497799,120345861000,00,0.00,N,5,-4500,
20220907,246000,248500,249500,242000,413650,101550387250,00,0.00,N,5,-6500,
20220906,252500,248500,254500,248500,209262,52675303000,00,0.00,N,3,0,
20220905,252500,246000,254000,245000,307203,77085458500,00,0.00,N,2,6500,
20220902,246000,253000,254000,246000,450262,112097048000,00,0.00,N,5,-7000,
20220901,253000,252500,259500,251500,437904,111778266500,00,0.00,N,5,-2000,
20220831,255000,251500,258000,249000,468949,119411488500,00,0.00,N,2,1000,
20220830,254000,246500,255500,245000,341331,85736268000,00,0.00,N,2,10000,
20220829,244000,241500,245500,240000,209755,51069890000,00,0.00,N,5,-5000,
20220826,249000,252500,254000,247500,238026,59377576500,00,0.00,N,5,-1500,
20220825,250500,247000,250500,245500,234092,58040934500,00,0.00,N,2,5000,
20220824,245500,246000,248000,243000,267236,65517893500,00,0.00,N,5,-2500,
20220823,248000,246500,250500,244500,279380,69095054934,00,0.00,N,5,-1000,
20220822,249000,252000,253500,248000,297487,74226543500,00,0.00,N,5,-6000,
20220819,255000,256500,256500,251500,256031,65063018000,00,0.00,N,5,-1000,
20220818,256000,255000,257000,252000,262167,67007774750,00,0.00,N,5,-2000,
20220817,258000,260000,265500,257500,345970,90202336500,00,0.00,N,3,0,
20220816,258000,263500,266500,257000,368851,96137874500,00,0.00,N,5,-1500,
20220812,259500,257000,261500,255500,304190,78821672000,00,0.00,N,2,2500,
20220811,257000,251500,258000,250000,378261,96693228500,00,0.00,N,2,8500,
20220810,248500,247500,251500,246000,312580,77873001750,00,0.00,N,2,2500,
20220809,246000,245500,249000,243000,318194,78139729000,00,0.00,N,2,6000,
20220808,240000,239500,241000,236500,181139,43316345000,00,0.00,N,2,500,
20220805,239500,234500,241000,233000,374503,88436109866,00,0.00,N,2,6500,
20220804,233000,237000,239000,232500,430497,100613901724,00,0.00,N,5,-2500,
20220803,235500,234500,237500,232500,272038,63969130290,00,0.00,N,5,-500,
20220802,236000,240000,240500,234500,278244,65658892000,00,0.00,N,5,-4000,
20220801,240000,245000,245000,238500,273551,65934077500,00,0.00,N,5,-2000,
20220729,242000,237500,243000,237500,306236,73920425500,00,0.00,N,2,3500,
20220728,238500,238500,239500,237000,179304,42712476000,00,0.00,N,2,2000,
20220727,236500,235500,237000,234000,185386,43661432000,00,0.00,N,2,1000,
20220726,235500,234500,236000,233000,103839,24394996500,00,0.00,N,2,1000,
20220725,234500,233500,236000,232500,342567,80113625000,00,0.00,N,2,500,
20220722,234000,235500,236500,232500,168210,39382941500,00,0.00,N,5,-1000,
20220721,235000,230000,235000,228000,260004,60525666000,00,0.00,N,2,3000,
20220720,232000,234000,234000,230500,199103,46256987000,00,0.00,N,2,2000,
20220719,230000,226500,230500,225500,273542,62624483000,00,0.00,N,2,3500,
20220718,226500,226000,227000,222000,273744,61616582500,00,0.00,N,2,2500,
20220715,224000,225000,228000,221500,298831,67009410000,00,0.00,N,2,1000,
20220714,223000,223000,225000,222000,310781,69387713000,00,0.00,N,5,-3500,
20220713,226500,223000,228500,223000,187735,42469833500,00,0.00,N,2,3500,
20220712,223000,229500,229500,221000,252206,56382956000,00,0.00,N,5,-7000,
20220711,230000,231500,232000,228000,130550,29988112500,00,0.00,N,5,-1000,
20220708,231000,232500,235500,231000,209419,48764407000,00,0.00,N,2,1000,
20220707,230000,232000,232500,227500,266156,61150518000,00,0.00,N,3,0,
20220706,230000,236000,236500,230000,324077,75274401000,00,0.00,N,5,-8500,
20220705,238500,233000,239000,231000,287694,67932748000,00,0.00,N,2,8500,
20220704,230000,233500,235000,226500,265047,61084244500,00,0.00,N,5,-2500,
20220701,232500,234500,236500,230000,298947,69770038500,00,0.00,N,2,2000,
20220630,230500,234000,235500,230500,323966,75352062500,00,0.00,N,5,-3500,
20220629,234000,237000,237500,233000,302546,70940383000,05,0.00,N,5,-9000,
20220628,243000,238500,243000,238500,257774,62183493164,00,0.00,N,2,5000,
20220627,238000,240500,241000,233500,297209,70748268196,00,0.00,N,3,0,
20220624,238000,234000,239500,229500,328581,77471593000,00,0.00,N,2,4000,
20220623,234000,240000,241000,233500,437747,103414392000,00,0.00,N,5,-8500,
20220622,242500,252500,252500,241000,371830,90790586000,00,0.00,N,5,-8000,
20220621,250500,253500,255000,248500,219217,55067449000,00,0.00,N,5,-2000,
20220620,252500,264000,264000,250500,350343,89248645500,00,0.00,N,5,-10000,
20220617,262500,260000,265000,259500,627182,164565176500,00,0.00,N,5,-5000,
20220616,267500,263500,270000,263500,301214,80571090500,00,0.00,N,2,6000,
20220615,261500,265500,266000,259000,281819,73876504000,00,0.00,N,5,-2000,
20220614,263500,262000,265000,261000,395108,103895830000,00,0.00,N,5,-4500,
20220613,268000,273500,274000,268000,374998,101296513000,00,0.00,N,5,-11000,
20220610,279000,282500,282500,278000,284607,79511205000,00,0.00,N,5,-7000,
20220609,286000,285500,287000,284000,262830,75059076000,00,0.00,N,2,500,
20220608,285500,287500,290000,285000,151759,43514441000,00,0.00,N,5,-1500,
20220607,287000,290000,293000,286500,243572,70402805000,00,0.00,N,5,-3000,
20220603,290000,290500,295000,289000,237752,69323638000,00,0.00,N,2,2000,
20220602,288000,291500,291500,286000,311949,89971873000,00,0.00,N,5,-1000,
20220531,289000,294000,294000,288000,695314,201287896395,00,0.00,N,5,-5000,
20220530,294000,295000,296000,292500,200031,58828279000,00,0.00,N,3,0,
20220527,294000,295000,296500,292000,240511,70812902000,00,0.00,N,3,0,
20220526,294000,289000,294000,289000,245009,71719732395,00,0.00,N,2,3500,
20220525,290500,293000,294000,290500,201411,58847687000,00,0.00,N,2,1500,
20220524,289000,291500,295500,289000,221667,64737351000,00,0.00,N,5,-3500,
20220523,292500,292500,294000,289000,189083,55203978500,00,0.00,N,2,1000,
20220520,291500,286500,293000,286500,206080,59982473500,00,0.00,N,2,6500,
20220519,285000,280000,287500,279500,262911,74608963500,00,0.00,N,5,-3000,
20220518,288000,289000,290500,287000,193713,55905374500,00,0.00,N,2,500,
20220517,287500,283000,288500,283000,190081,54419406000,00,0.00,N,2,6500,
20220516,281000,282000,284000,279500,175543,49355591500,00,0.00,N,2,500,