diff --git "a/daily/us/nyse etfs/2/szne.us.txt" "b/daily/us/nyse etfs/2/szne.us.txt"
new file mode 100644--- /dev/null
+++ "b/daily/us/nyse etfs/2/szne.us.txt"
@@ -0,0 +1,1826 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SZNE.US,D,20180725,000000,23.8545,23.9499,23.8525,23.9499,1156.3903896106,0
+SZNE.US,D,20180726,000000,24.2184,24.2184,24.123,24.1289,1217.729358103,0
+SZNE.US,D,20180727,000000,24.0732,24.0732,24.0732,24.0732,127.70572128743,0
+SZNE.US,D,20180731,000000,24.0543,24.1279,24.0543,24.0732,6573.3251972909,0
+SZNE.US,D,20180801,000000,24.0643,24.0643,24.0265,24.0265,1686.3188551104,0
+SZNE.US,D,20180802,000000,24.1697,24.2085,24.1547,24.2085,682.77310830053,0
+SZNE.US,D,20180803,000000,24.5217,24.5217,24.5217,24.5217,101.56124291363,0
+SZNE.US,D,20180806,000000,24.5138,24.5496,24.5039,24.5039,866.79001377769,0
+SZNE.US,D,20180807,000000,24.3974,24.4074,24.3686,24.3775,4532.0447704131,0
+SZNE.US,D,20180808,000000,24.3219,24.3497,24.3119,24.3219,2804.4980840209,0
+SZNE.US,D,20180810,000000,24.1597,24.1787,24.111,24.111,1605.874306268,0
+SZNE.US,D,20180816,000000,24.4174,24.4939,24.4174,24.4939,1499.2852790517,0
+SZNE.US,D,20180822,000000,24.5874,24.5874,24.5684,24.5684,630.48415155292,0
+SZNE.US,D,20180824,000000,24.5884,24.6053,24.5884,24.6053,1761.7356196503,0
+SZNE.US,D,20180828,000000,24.7196,24.7196,24.6629,24.6659,1894.4691252403,0
+SZNE.US,D,20180830,000000,24.7494,24.7494,24.6729,24.6819,1030.6957820442,0
+SZNE.US,D,20180831,000000,24.7117,24.7117,24.7117,24.7117,101.56124291363,0
+SZNE.US,D,20180906,000000,24.7893,24.7893,24.7893,24.7893,188.03913291929,0
+SZNE.US,D,20180912,000000,24.8539,24.8539,24.8539,24.8539,101.56124291363,0
+SZNE.US,D,20180914,000000,24.9821,24.9821,24.9821,24.9821,684.78422202159,0
+SZNE.US,D,20180918,000000,24.8906,24.8906,24.8906,24.8906,3938.7662226998,0
+SZNE.US,D,20180920,000000,24.9285,24.9773,24.9285,24.9773,3835.1938660651,0
+SZNE.US,D,20180924,000000,25.1015,25.6067,25.1015,25.1015,2416.3531358559,0
+SZNE.US,D,20180926,000000,25.0638,25.0638,25.0638,25.0638,1993.0136975724,0
+SZNE.US,D,20180928,000000,24.9971,24.9971,24.9971,24.9971,199.10025838513,0
+SZNE.US,D,20181001,000000,25.0667,25.0667,25.0667,25.0667,629.47859469238,0
+SZNE.US,D,20181004,000000,24.6719,24.6719,24.6719,24.6719,205.13359954832,0
+SZNE.US,D,20181009,000000,24.7972,24.8071,24.7972,24.8071,2621.4867354042,0
+SZNE.US,D,20181011,000000,23.9668,23.9668,23.9668,23.9668,199.10025838513,0
+SZNE.US,D,20181012,000000,23.9758,23.9758,23.9758,23.9758,1778.8300862793,0
+SZNE.US,D,20181015,000000,23.9758,23.9758,23.9758,23.9758,866.79001377769,0
+SZNE.US,D,20181022,000000,24.1915,24.1915,24.1915,24.1915,277.53369350655,0
+SZNE.US,D,20181024,000000,23.9102,23.9102,23.9102,23.9102,270.49479548283,0
+SZNE.US,D,20181029,000000,23.7043,23.7043,23.7043,23.7043,524.90068119716,0
+SZNE.US,D,20181030,000000,23.757,23.757,23.757,23.757,1048.7958055338,0
+SZNE.US,D,20181031,000000,23.8902,23.8902,23.8902,23.8902,525.9062380577,0
+SZNE.US,D,20181101,000000,24.2065,24.2065,24.2065,24.2065,2097.5916110676,0
+SZNE.US,D,20181102,000000,24.5217,24.5217,24.4064,24.4452,17035.138774255,0
+SZNE.US,D,20181105,000000,24.4064,24.5029,24.3577,24.4829,838.63442168283,0
+SZNE.US,D,20181106,000000,24.6421,24.6421,24.6043,24.6043,2308.7585517791,0
+SZNE.US,D,20181107,000000,24.7783,25.0726,24.7783,25.0726,57164.901964325,0
+SZNE.US,D,20181108,000000,25.1015,25.1393,25.0628,25.0826,9614.1291435366,0
+SZNE.US,D,20181109,000000,24.8161,24.8161,24.7286,24.7386,1915.5858193115,0
+SZNE.US,D,20181113,000000,24.5894,24.5894,24.5894,24.5894,227.25585048,0
+SZNE.US,D,20181114,000000,24.5277,24.5277,24.4352,24.4452,1034.7180094864,0
+SZNE.US,D,20181116,000000,24.4641,24.4641,24.4641,24.4641,111.61681151894,0
+SZNE.US,D,20181119,000000,24.4203,24.4213,24.1309,24.1309,590.26187713168,0
+SZNE.US,D,20181120,000000,23.8037,23.8037,23.8037,23.8037,389.15050502548,0
+SZNE.US,D,20181126,000000,24.1767,24.1767,24.1767,24.1767,153.85019966124,0
+SZNE.US,D,20181129,000000,24.4491,24.5954,24.4064,24.5954,2816.5647663472,0
+SZNE.US,D,20181130,000000,24.6043,24.6043,24.5486,24.5486,2884.9426328633,0
+SZNE.US,D,20181203,000000,25.0448,25.0448,25.0448,25.0448,419.31721084141,0
+SZNE.US,D,20181204,000000,24.7386,24.7386,24.3029,24.3029,848.68999028814,0
+SZNE.US,D,20181206,000000,23.6993,23.75,23.6327,23.6903,7385.8151405999,0
+SZNE.US,D,20181207,000000,23.4706,23.4706,23.4706,23.4706,210.16138385097,0
+SZNE.US,D,20181210,000000,23.397,23.397,23.397,23.397,50.277843026548,0
+SZNE.US,D,20181211,000000,23.394,23.394,23.3154,23.3154,101.56124291363,0
+SZNE.US,D,20181212,000000,23.4935,23.4935,23.4935,23.4935,1.005556860531,0
+SZNE.US,D,20181213,000000,23.2657,23.2657,23.2657,23.2657,2.0111137210619,0
+SZNE.US,D,20181214,000000,23.0698,23.0698,22.9932,22.9932,1047.7902486733,0
+SZNE.US,D,20181217,000000,22.497,22.497,22.497,22.497,1.005556860531,0
+SZNE.US,D,20181218,000000,22.7257,22.8052,22.6412,22.6502,5330.4569176747,0
+SZNE.US,D,20181219,000000,22.853,22.853,22.2155,22.2155,423.33943828354,0
+SZNE.US,D,20181220,000000,22.2125,22.2125,21.774,21.774,842.65664912495,0
+SZNE.US,D,20181221,000000,21.4259,21.4259,21.4259,21.4259,1.005556860531,0
+SZNE.US,D,20181224,000000,21.2767,21.2767,20.9794,20.9794,7712.6211202725,0
+SZNE.US,D,20181226,000000,21.0003,21.9123,20.9625,21.9123,211.1669407115,0
+SZNE.US,D,20181227,000000,21.6616,22.0923,21.6616,22.0923,2563.1644374934,0
+SZNE.US,D,20181228,000000,22.2444,22.2444,22.0663,22.0663,2279.5974028237,0
+SZNE.US,D,20181231,000000,22.1937,22.1937,22.1937,22.1937,2.0111137210619,0
+SZNE.US,D,20190102,000000,22.4254,22.4254,22.3578,22.3578,3142.3651891593,0
+SZNE.US,D,20190103,000000,21.7839,21.9003,21.7571,21.7571,457.52837154159,0
+SZNE.US,D,20190104,000000,22.3925,22.5765,22.3925,22.5765,345.91156002265,0
+SZNE.US,D,20190107,000000,23.0211,23.0389,22.8799,22.8799,3308.2820711469,0
+SZNE.US,D,20190108,000000,23.0619,23.1364,23.0619,23.1066,3246.9431026545,0
+SZNE.US,D,20190109,000000,23.2816,23.2816,23.2816,23.2816,417.30609712035,0
+SZNE.US,D,20190110,000000,23.1543,23.4119,23.1166,23.4119,378.08937955964,0
+SZNE.US,D,20190111,000000,23.2906,23.4428,23.2816,23.4428,427.36166572566,0
+SZNE.US,D,20190114,000000,23.3363,23.3363,23.3005,23.3025,1552.5797926598,0
+SZNE.US,D,20190115,000000,23.2638,23.3194,23.2638,23.3144,440.43390491256,0
+SZNE.US,D,20190116,000000,23.3105,23.3841,23.3105,23.3244,1561.6298044046,0
+SZNE.US,D,20190117,000000,23.6356,23.6356,23.5899,23.5899,217.20028187469,0
+SZNE.US,D,20190118,000000,24.0464,24.0464,23.9877,23.9877,853.71777459079,0
+SZNE.US,D,20190122,000000,23.6178,23.6178,23.5501,23.5501,121.67238012425,0
+SZNE.US,D,20190123,000000,23.5451,23.5451,23.5451,23.5451,19.105580350088,0
+SZNE.US,D,20190124,000000,23.6973,23.7192,23.6973,23.7192,313.73374048566,0
+SZNE.US,D,20190125,000000,24.108,24.108,24.108,24.108,19.105580350088,0
+SZNE.US,D,20190128,000000,23.8693,23.9688,23.8693,23.9688,1421.8574007908,0
+SZNE.US,D,20190129,000000,24.0752,24.0752,24.0752,24.0752,19.105580350088,0
+SZNE.US,D,20190130,000000,24.1707,24.4084,24.1617,24.4084,1983.9636858276,0
+SZNE.US,D,20190131,000000,24.4869,24.4869,24.4869,24.4869,1.005556860531,0
+SZNE.US,D,20190201,000000,24.5506,24.5754,24.5506,24.5754,1444.985208583,0
+SZNE.US,D,20190204,000000,24.5267,24.7186,24.5267,24.7186,388.14494816495,0
+SZNE.US,D,20190205,000000,24.8808,24.8808,24.8808,24.8808,25.138921513274,0
+SZNE.US,D,20190206,000000,24.9753,24.9753,24.9245,24.9245,285.57814839079,0
+SZNE.US,D,20190207,000000,24.6481,24.6918,24.6251,24.6918,845.67331970654,0
+SZNE.US,D,20190208,000000,24.7077,24.7077,24.7077,24.7077,25.138921513274,0
+SZNE.US,D,20190211,000000,24.8291,24.8291,24.8291,24.8291,25.138921513274,0
+SZNE.US,D,20190212,000000,25.2537,25.2537,25.2298,25.2298,103.57235663469,0
+SZNE.US,D,20190213,000000,25.3501,25.3929,25.2835,25.3442,4155.9665045745,0
+SZNE.US,D,20190214,000000,25.3015,25.3073,25.2745,25.2745,1312.2517029929,0
+SZNE.US,D,20190215,000000,25.4535,25.4535,25.4535,25.4535,2.0111137210619,0
+SZNE.US,D,20190219,000000,25.5272,25.5272,25.5272,25.5272,2.0111137210619,0
+SZNE.US,D,20190220,000000,25.6992,25.6992,25.6992,25.6992,40.222274421239,0
+SZNE.US,D,20190221,000000,25.8672,25.8672,25.6087,25.6455,20063.876038175,0
+SZNE.US,D,20190222,000000,25.8334,25.8334,25.8334,25.8334,522.8895674761,0
+SZNE.US,D,20190225,000000,26.0124,26.0124,25.8951,25.8951,1691.3466394131,0
+SZNE.US,D,20190226,000000,25.905,25.905,25.8374,25.8374,101.56124291363,0
+SZNE.US,D,20190227,000000,25.7897,25.8205,25.7897,25.8205,525.9062380577,0
+SZNE.US,D,20190228,000000,25.724,25.724,25.6684,25.6684,639.53416329769,0
+SZNE.US,D,20190301,000000,26.0025,26.0025,25.7519,25.8225,1256.9460756637,0
+SZNE.US,D,20190304,000000,25.7042,25.743,25.7042,25.743,56951.723909892,0
+SZNE.US,D,20190305,000000,25.7042,25.7141,25.6634,25.6634,6483.8306367037,0
+SZNE.US,D,20190306,000000,25.54,25.54,25.4874,25.4874,208.15027012991,0
+SZNE.US,D,20190307,000000,25.5789,25.5789,25.2388,25.2467,31215.501621463,0
+SZNE.US,D,20190308,000000,25.0816,25.186,25.0716,25.186,975.39015471504,0
+SZNE.US,D,20190311,000000,25.4495,25.5252,25.4426,25.5252,682.77310830053,0
+SZNE.US,D,20190312,000000,25.5789,25.6177,25.544,25.548,6233.4469784315,0
+SZNE.US,D,20190313,000000,25.8096,25.8096,25.6952,25.6952,11630.270648901,0
+SZNE.US,D,20190314,000000,25.6843,25.6843,25.56,25.5709,4471.7113587812,0
+SZNE.US,D,20190315,000000,25.7141,25.7141,25.6097,25.6097,1183.5404248449,0
+SZNE.US,D,20190318,000000,25.7519,25.8046,25.6355,25.8046,3742.6826348963,0
+SZNE.US,D,20190319,000000,25.9319,25.9459,25.7668,25.7668,2933.2093621688,0
+SZNE.US,D,20190320,000000,25.5789,25.6843,25.5789,25.6057,479.65062247327,0
+SZNE.US,D,20190321,000000,25.915,26.0264,25.915,26.0254,522.8895674761,0
+SZNE.US,D,20190322,000000,25.915,25.915,25.362,25.362,2163.9583638626,0
+SZNE.US,D,20190325,000000,25.3313,25.379,25.3313,25.368,686.79533574265,0
+SZNE.US,D,20190326,000000,25.6365,25.6365,25.5361,25.5361,521.88401061557,0
+SZNE.US,D,20190327,000000,25.6365,25.6365,25.5202,25.5351,1458.0574477699,0
+SZNE.US,D,20190328,000000,25.7797,25.7797,25.739,25.739,581.2118653869,0
+SZNE.US,D,20190329,000000,25.8971,25.9537,25.8971,25.9339,2166.9750344442,0
+SZNE.US,D,20190401,000000,26.3476,26.4003,26.3476,26.4003,666.68419853203,0
+SZNE.US,D,20190402,000000,26.4063,26.4063,26.4063,26.4063,201.11137210619,0
+SZNE.US,D,20190403,000000,26.636,26.6936,26.6001,26.6001,617.41191236601,0
+SZNE.US,D,20190404,000000,26.63,26.7225,26.63,26.7225,3227.8375223044,0
+SZNE.US,D,20190405,000000,26.8757,26.8757,26.83,26.83,535.961806663,0
+SZNE.US,D,20190408,000000,26.8707,26.8707,26.8707,26.8707,1.005556860531,0
+SZNE.US,D,20190409,000000,26.7693,26.7693,26.5505,26.5505,438.4227911915,0
+SZNE.US,D,20190410,000000,26.5883,26.6788,26.5883,26.6788,1263.9849736874,0
+SZNE.US,D,20190411,000000,26.7553,26.7742,26.7553,26.7742,521.88401061557,0
+SZNE.US,D,20190412,000000,27.0198,27.0198,27.0198,27.0198,36.200046979115,0
+SZNE.US,D,20190415,000000,26.9632,26.9632,26.9582,26.9582,120.66682326372,0
+SZNE.US,D,20190416,000000,27.0099,27.0785,26.9701,27.0775,4399.311264823,0
+SZNE.US,D,20190417,000000,27.0597,27.0597,27.0348,27.0348,1105.1069897235,0
+SZNE.US,D,20190418,000000,27.1004,27.1263,27.0885,27.1034,3557.6601725586,0
+SZNE.US,D,20190422,000000,27,27.0158,26.9602,26.9602,11783.115291702,0
+SZNE.US,D,20190423,000000,27.2018,27.2495,27.1919,27.2157,1827.0968155848,0
+SZNE.US,D,20190424,000000,27.2495,27.2495,27.2108,27.2108,1555.5964632414,0
+SZNE.US,D,20190425,000000,26.9512,26.9512,26.8358,26.8418,4673.8282877479,0
+SZNE.US,D,20190426,000000,26.9343,26.981,26.7036,26.9453,10434.66354173,0
+SZNE.US,D,20190429,000000,27.0198,27.0298,26.98,26.98,3852.2883326941,0
+SZNE.US,D,20190430,000000,27.0597,27.0885,27.0378,27.0685,136602.88838941,0
+SZNE.US,D,20190501,000000,26.9045,26.984,26.7404,26.7404,6598.4641188042,0
+SZNE.US,D,20190502,000000,26.7463,26.8508,26.636,26.8508,18463.029516209,0
+SZNE.US,D,20190503,000000,27.0587,27.165,27.0149,27.1352,18817.991087977,0
+SZNE.US,D,20190506,000000,26.991,27.2466,26.9721,27.2466,32604.175645856,0
+SZNE.US,D,20190507,000000,27.1352,27.1352,26.7205,26.8856,23307.802470247,0
+SZNE.US,D,20190508,000000,26.7971,27.0099,26.7971,26.8737,29203.382343541,0
+SZNE.US,D,20190509,000000,26.6539,26.9065,26.644,26.9065,17600.261729874,0
+SZNE.US,D,20190510,000000,26.8955,26.9165,26.4172,26.9165,13002.855763526,0
+SZNE.US,D,20190513,000000,26.5395,26.5395,26.4719,26.5116,9167.6618974608,0
+SZNE.US,D,20190514,000000,26.7375,26.7971,26.7066,26.7066,54109.014665171,0
+SZNE.US,D,20190515,000000,26.4619,26.8458,26.4619,26.8021,51856.567297582,0
+SZNE.US,D,20190516,000000,26.9145,27.1074,26.9025,26.9085,5833.2353479401,0
+SZNE.US,D,20190517,000000,26.9433,26.981,26.8886,26.8886,682.77310830053,0
+SZNE.US,D,20190520,000000,26.7036,26.8816,26.7036,26.7921,11857.526499381,0
+SZNE.US,D,20190521,000000,26.9423,26.991,26.8915,26.8985,4248.4777357433,0
+SZNE.US,D,20190522,000000,26.8657,27.0387,26.8657,27.0198,4812.5951345012,0
+SZNE.US,D,20190523,000000,26.816,26.827,26.6907,26.827,7111.298117675,0
+SZNE.US,D,20190524,000000,26.8558,26.8955,26.7683,26.8488,6825.7199692842,0
+SZNE.US,D,20190528,000000,26.8657,26.8657,26.4162,26.4162,37465.037509663,0
+SZNE.US,D,20190529,000000,26.3297,26.3297,26.0035,26.1009,14472.979893622,0
+SZNE.US,D,20190530,000000,26.2392,26.2392,26.1039,26.1576,4511.9336332024,0
+SZNE.US,D,20190531,000000,25.9936,25.9936,25.8911,25.92,35737.490823271,0
+SZNE.US,D,20190603,000000,26.0214,26.1984,26.0214,26.1974,6699.0198048573,0
+SZNE.US,D,20190604,000000,26.4431,26.5873,26.4281,26.5873,14053.66268278,0
+SZNE.US,D,20190605,000000,26.7305,26.8985,26.7305,26.8985,8053.5048959925,0
+SZNE.US,D,20190606,000000,27.0497,27.0785,27.001,27.0577,20589.782276232,0
+SZNE.US,D,20190607,000000,27.3062,27.3918,27.2864,27.3381,31427.674119035,0
+SZNE.US,D,20190610,000000,27.4316,27.4316,27.3262,27.3749,4279.6499984198,0
+SZNE.US,D,20190611,000000,27.4216,27.4216,27.3322,27.3739,14816.880339924,0
+SZNE.US,D,20190612,000000,27.4017,27.4017,27.355,27.3878,1185.551538566,0
+SZNE.US,D,20190613,000000,27.5181,27.5181,27.3779,27.4117,5197.7234120846,0
+SZNE.US,D,20190614,000000,27.4514,27.4514,27.3739,27.3749,5966.9744103908,0
+SZNE.US,D,20190617,000000,27.3739,27.3819,27.3142,27.3659,13879.701345909,0
+SZNE.US,D,20190618,000000,27.5469,27.5469,27.3858,27.4057,8290.8163150778,0
+SZNE.US,D,20190619,000000,27.4614,27.6534,27.4017,27.6534,9322.5176539826,0
+SZNE.US,D,20190620,000000,27.7776,27.7776,27.6832,27.7597,129880.74077676,0
+SZNE.US,D,20190621,000000,27.5947,27.8064,27.5807,27.7498,19949.242556074,0
+SZNE.US,D,20190624,000000,27.7219,27.7219,27.6444,27.6444,7512.5153050268,0
+SZNE.US,D,20190625,000000,27.6444,27.7687,27.6344,27.6484,4758.2950640325,0
+SZNE.US,D,20190626,000000,27.3351,27.3918,27.2725,27.3302,15857.631690573,0
+SZNE.US,D,20190627,000000,27.3639,27.4236,27.345,27.4226,1600.8465219653,0
+SZNE.US,D,20190628,000000,27.4544,27.6344,27.4475,27.6344,24049.903433319,0
+SZNE.US,D,20190701,000000,27.8731,27.8731,27.5569,27.712,33417.671146026,0
+SZNE.US,D,20190702,000000,27.6732,27.7786,27.6732,27.7727,6498.9139896116,0
+SZNE.US,D,20190703,000000,28.0074,28.1526,27.9566,28.1506,16296.054481764,0
+SZNE.US,D,20190705,000000,28.0661,28.0661,27.8831,27.9944,11007.830952232,0
+SZNE.US,D,20190708,000000,27.9268,27.9268,27.8064,27.9179,12414.605000115,0
+SZNE.US,D,20190709,000000,27.8631,27.8631,27.7508,27.8284,19493.725298253,0
+SZNE.US,D,20190710,000000,27.9497,27.9815,27.8831,27.9388,3460.1211570871,0
+SZNE.US,D,20190711,000000,27.9894,27.9894,27.8164,27.9328,11738.870789839,0
+SZNE.US,D,20190712,000000,27.9894,27.9894,27.8353,27.9019,9900.7128487879,0
+SZNE.US,D,20190715,000000,27.9696,27.9696,27.7976,27.9049,17633.445106271,0
+SZNE.US,D,20190716,000000,27.8612,27.8831,27.8035,27.8492,29317.010268781,0
+SZNE.US,D,20190717,000000,27.8264,27.8631,27.8154,27.8154,24390.787209039,0
+SZNE.US,D,20190718,000000,27.8731,28.0183,27.7886,27.9904,5793.0130735189,0
+SZNE.US,D,20190719,000000,27.9894,27.9944,27.8164,27.8164,1807.9912352347,0
+SZNE.US,D,20190722,000000,27.8542,27.8542,27.712,27.712,6366.1804840215,0
+SZNE.US,D,20190723,000000,28.441,28.441,27.8164,27.9029,1909.5524781483,0
+SZNE.US,D,20190724,000000,27.9129,27.9209,27.7926,27.9209,2776.342491926,0
+SZNE.US,D,20190725,000000,27.8631,27.8631,27.711,27.7468,5692.4573874658,0
+SZNE.US,D,20190726,000000,27.9079,27.9845,27.893,27.9845,3048.8484011299,0
+SZNE.US,D,20190729,000000,28.0461,28.1148,27.9894,28.1148,3726.5937251278,0
+SZNE.US,D,20190730,000000,28.0849,28.0849,28.0461,28.0661,18833.074440884,0
+SZNE.US,D,20190731,000000,28.075,28.075,27.7279,27.7279,13271.339445287,0
+SZNE.US,D,20190801,000000,27.9427,28.0441,27.6732,27.7727,9044.983960476,0
+SZNE.US,D,20190802,000000,27.5679,27.6344,27.4882,27.5797,22911.613067199,0
+SZNE.US,D,20190805,000000,27.345,27.345,26.825,26.9015,10090.763095429,0
+SZNE.US,D,20190806,000000,26.9622,27.1064,26.825,27.1064,12942.522351894,0
+SZNE.US,D,20190807,000000,26.6728,27.2635,26.641,27.2635,4349.0334217964,0
+SZNE.US,D,20190808,000000,27.2764,27.5747,27.2675,27.5747,15716.853730099,0
+SZNE.US,D,20190809,000000,27.5092,27.5241,27.3262,27.4972,8069.593805761,0
+SZNE.US,D,20190812,000000,27.4117,27.4117,27.2297,27.2437,9318.4954265405,0
+SZNE.US,D,20190813,000000,27.7021,27.7021,27.5469,27.5599,4731.1450287982,0
+SZNE.US,D,20190814,000000,27.2575,27.2675,26.9323,26.9413,7211.8538037281,0
+SZNE.US,D,20190815,000000,26.9622,27.174,26.9333,27.1352,23943.314406103,0
+SZNE.US,D,20190816,000000,27.3639,27.4465,27.345,27.4445,6368.1915977426,0
+SZNE.US,D,20190819,000000,27.6642,27.7886,27.6633,27.7538,8182.2161741405,0
+SZNE.US,D,20190820,000000,27.6544,27.6544,27.4415,27.4415,12258.743686733,0
+SZNE.US,D,20190821,000000,27.5847,27.6146,27.5569,27.5927,14127.068333599,0
+SZNE.US,D,20190822,000000,27.7219,27.7219,27.5419,27.6484,9685.5236806343,0
+SZNE.US,D,20190823,000000,27.5947,27.6314,26.9233,26.9562,14007.407067196,0
+SZNE.US,D,20190826,000000,27.2575,27.2963,27.178,27.2735,20640.060119258,0
+SZNE.US,D,20190827,000000,27.3649,27.3649,27.0945,27.0945,11911.826569849,0
+SZNE.US,D,20190828,000000,27.1402,27.3182,27.1402,27.3182,8338.0774875228,0
+SZNE.US,D,20190829,000000,27.4744,27.5469,27.3262,27.4734,14143.157243369,0
+SZNE.US,D,20190830,000000,27.5977,27.5977,27.4544,27.5399,22626.034918807,0
+SZNE.US,D,20190903,000000,27.345,27.529,27.2963,27.4992,21099.599604522,0
+SZNE.US,D,20190904,000000,27.7021,27.7021,27.5191,27.6096,22919.657522083,0
+SZNE.US,D,20190905,000000,27.7309,27.7976,27.6921,27.7189,28040.958612766,0
+SZNE.US,D,20190906,000000,27.8631,27.8831,27.8214,27.8214,5933.7910339932,0
+SZNE.US,D,20190909,000000,27.8731,27.8731,27.715,27.7697,14488.06324653,0
+SZNE.US,D,20190910,000000,27.5986,27.8054,27.537,27.8054,29151.093386793,0
+SZNE.US,D,20190911,000000,27.9228,28.0362,27.9228,28.0362,7315.4261603628,0
+SZNE.US,D,20190912,000000,28.1804,28.1804,28.0481,28.0481,22627.040475668,0
+SZNE.US,D,20190913,000000,28.075,28.1346,27.9467,27.9666,8618.6278516109,0
+SZNE.US,D,20190916,000000,27.8631,27.9696,27.8631,27.9566,13342.733982385,0
+SZNE.US,D,20190917,000000,27.9894,28.0661,27.9894,27.9984,6373.2193820453,0
+SZNE.US,D,20190918,000000,27.9497,27.9497,27.7976,27.9278,6941.3590082453,0
+SZNE.US,D,20190919,000000,27.9796,28.0372,27.9516,27.9516,7738.7655986463,0
+SZNE.US,D,20190920,000000,28.1506,28.1585,28.0362,28.0521,7821.2212612099,0
+SZNE.US,D,20190923,000000,28.0461,28.0461,27.9646,27.9646,15750.037106497,0
+SZNE.US,D,20190924,000000,28.0372,28.0372,27.7627,27.8641,8579.4111340502,0
+SZNE.US,D,20190925,000000,27.9129,27.9129,27.7886,27.8463,25840.800201925,0
+SZNE.US,D,20190926,000000,27.8164,27.8542,27.715,27.7856,3996.0829637501,0
+SZNE.US,D,20190927,000000,27.8542,27.8542,27.6146,27.6832,7183.6982116332,0
+SZNE.US,D,20190930,000000,27.6822,27.9994,27.6822,27.9099,1315.2683735745,0
+SZNE.US,D,20191001,000000,27.8264,27.8433,27.6484,27.6921,18033.656736763,0
+SZNE.US,D,20191002,000000,27.5082,27.5082,27.1969,27.2177,4107.699775269,0
+SZNE.US,D,20191003,000000,27.172,27.3759,27.0945,27.352,12054.615644045,0
+SZNE.US,D,20191004,000000,27.5757,27.7399,27.4744,27.7399,7990.1548137791,0
+SZNE.US,D,20191007,000000,27.6722,27.7179,27.5937,27.6166,6750.3032047444,0
+SZNE.US,D,20191008,000000,27.2466,27.2943,27.1243,27.1542,2270.5473910789,0
+SZNE.US,D,20191009,000000,27.3242,27.3908,27.2933,27.347,2796.4536291366,0
+SZNE.US,D,20191010,000000,27.3908,27.4962,27.3709,27.4375,1929.6636153589,0
+SZNE.US,D,20191011,000000,27.5737,27.7786,27.5737,27.6245,18637.996409942,0
+SZNE.US,D,20191014,000000,27.5887,27.6086,27.528,27.5519,9470.3345124806,0
+SZNE.US,D,20191015,000000,27.7299,27.7299,27.6961,27.7061,900.97894703575,0
+SZNE.US,D,20191016,000000,27.7359,27.7687,27.6672,27.6842,12881.183383402,0
+SZNE.US,D,20191017,000000,27.8353,27.9328,27.8314,27.8801,20822.065911014,0
+SZNE.US,D,20191018,000000,27.9089,27.9089,27.8771,27.8771,3765.8104426885,0
+SZNE.US,D,20191021,000000,27.9467,27.9994,27.9408,27.9467,1894.4691252403,0
+SZNE.US,D,20191022,000000,28.1248,28.1248,27.9328,27.9417,15448.370048338,0
+SZNE.US,D,20191023,000000,28.0372,28.0561,27.9894,28.0352,5566.7627798994,0
+SZNE.US,D,20191024,000000,28.0084,28.0392,27.9576,28.0392,42385.227228241,0
+SZNE.US,D,20191025,000000,28.0183,28.0283,27.9278,27.9934,6036.3578337674,0
+SZNE.US,D,20191028,000000,28.075,28.1346,28.075,28.1088,14546.385544441,0
+SZNE.US,D,20191029,000000,28.1048,28.3833,28.1048,28.3097,19707.908909546,0
+SZNE.US,D,20191030,000000,28.26,28.3833,28.2311,28.3624,15020.002825751,0
+SZNE.US,D,20191031,000000,28.3545,28.3545,28.1943,28.3018,31082.768115873,0
+SZNE.US,D,20191101,000000,28.6528,28.9044,28.6528,28.78,113733.50871036,0
+SZNE.US,D,20191104,000000,28.9909,29.2316,28.9342,29.0207,397331.71564276,0
+SZNE.US,D,20191105,000000,29.1162,29.2415,29.1072,29.1451,51284.40544394,0
+SZNE.US,D,20191106,000000,29.0486,29.0635,28.9422,29.0635,34066.255321068,0
+SZNE.US,D,20191107,000000,29.2892,29.3777,29.156,29.1689,112932.07989251,0
+SZNE.US,D,20191108,000000,29.156,29.2474,29.0974,29.2474,20417.832053082,0
+SZNE.US,D,20191111,000000,29.1162,29.2216,29.1162,29.2077,11235.086802713,0
+SZNE.US,D,20191112,000000,29.2892,29.3291,29.1262,29.2415,40110.65760972,0
+SZNE.US,D,20191113,000000,29.0884,29.1262,29.0217,29.1022,6691.9809068336,0
+SZNE.US,D,20191114,000000,29.0486,29.2216,29.0486,29.2216,21190.099721969,0
+SZNE.US,D,20191115,000000,29.4066,29.4066,29.2803,29.3449,21124.738526034,0
+SZNE.US,D,20191118,000000,29.3389,29.3389,29.2216,29.332,32486.525493174,0
+SZNE.US,D,20191119,000000,29.2415,29.2892,29.146,29.2574,8155.0661389061,0
+SZNE.US,D,20191120,000000,29.1659,29.1739,28.8795,28.9143,39548.551324683,0
+SZNE.US,D,20191121,000000,28.8974,28.979,28.8775,28.8835,18852.180021234,0
+SZNE.US,D,20191122,000000,28.9999,29.0486,28.9213,29.0486,44895.097152126,0
+SZNE.US,D,20191125,000000,29.1659,29.3349,29.1659,29.3349,19651.597725357,0
+SZNE.US,D,20191126,000000,29.2892,29.4464,29.2892,29.4464,43183.639375503,0
+SZNE.US,D,20191127,000000,29.4841,29.5508,29.4653,29.4931,34916.956425078,0
+SZNE.US,D,20191129,000000,29.4752,29.4752,29.3787,29.4036,15307.592087863,0
+SZNE.US,D,20191202,000000,29.3389,29.3579,29.0924,29.0924,24548.659636143,0
+SZNE.US,D,20191203,000000,28.7502,28.8089,28.5822,28.8089,16924.527519597,0
+SZNE.US,D,20191204,000000,28.9512,29.3728,28.9094,28.9412,27788.563840774,0
+SZNE.US,D,20191205,000000,29.0486,29.146,28.961,29.0535,42547.121882786,0
+SZNE.US,D,20191206,000000,29.3629,29.3917,29.3261,29.3301,39311.239905598,0
+SZNE.US,D,20191209,000000,29.3579,29.3718,29.2714,29.2992,10491.980282781,0
+SZNE.US,D,20191210,000000,29.2704,29.3191,29.156,29.1888,63726.16047929,0
+SZNE.US,D,20191211,000000,29.1927,29.3966,29.1927,29.3738,21373.111070586,0
+SZNE.US,D,20191212,000000,29.4166,29.8293,29.4166,29.8044,17783.273078491,0
+SZNE.US,D,20191213,000000,29.8103,29.9356,29.6274,29.7009,14724.369108755,0
+SZNE.US,D,20191216,000000,29.9257,29.9346,29.7676,29.7765,19573.164290236,0
+SZNE.US,D,20191217,000000,29.8591,29.8869,29.7905,29.8869,35332.251408476,0
+SZNE.US,D,20191218,000000,29.9158,29.9158,29.8014,29.868,15944.109580579,0
+SZNE.US,D,20191219,000000,29.9257,29.9535,29.8392,29.9535,44230.424067315,0
+SZNE.US,D,20191220,000000,30.1097,30.1395,30.0222,30.1117,17681.711835577,0
+SZNE.US,D,20191223,000000,30.2618,30.2618,30.061,30.1315,16853.132982499,0
+SZNE.US,D,20191224,000000,30.2062,30.2062,30.1395,30.1575,34591.156002265,0
+SZNE.US,D,20191226,000000,30.2161,30.245,30.1196,30.238,20022.648206893,0
+SZNE.US,D,20191227,000000,30.3503,30.3503,30.1773,30.1833,27927.330687527,0
+SZNE.US,D,20191230,000000,30.2062,30.2062,30.051,30.052,30284.355968611,0
+SZNE.US,D,20191231,000000,30.0222,30.1673,30.0222,30.1196,14438.790960364,0
+SZNE.US,D,20200102,000000,30.2917,30.3802,30.1196,30.3075,29003.276528295,0
+SZNE.US,D,20200103,000000,29.9963,30.1873,29.9555,30.0371,159111.27315553,0
+SZNE.US,D,20200106,000000,29.8958,29.9923,29.8343,29.9923,35995.918936427,0
+SZNE.US,D,20200107,000000,30.0023,30.0709,29.9615,30.0122,33165.276374033,0
+SZNE.US,D,20200108,000000,29.9446,30.226,29.9446,30.0798,19875.836905255,0
+SZNE.US,D,20200109,000000,30.2618,30.2618,30.1256,30.236,19919.075850258,0
+SZNE.US,D,20200110,000000,30.2161,30.2718,30.0271,30.1097,43037.833630725,0
+SZNE.US,D,20200113,000000,30.1673,30.4,30.1653,30.4,734598.50333543,0
+SZNE.US,D,20200114,000000,30.409,30.4876,30.3404,30.419,24621.0597301,0
+SZNE.US,D,20200115,000000,30.4498,30.4995,30.3503,30.404,43673.345566581,0
+SZNE.US,D,20200116,000000,30.584,30.7859,30.584,30.7859,44907.163834452,0
+SZNE.US,D,20200117,000000,30.8059,30.8526,30.7561,30.8526,28466.309164771,0
+SZNE.US,D,20200121,000000,30.598,30.6795,30.5542,30.598,37905.471414575,0
+SZNE.US,D,20200122,000000,30.6307,30.7044,30.4876,30.4876,24152.470233093,0
+SZNE.US,D,20200123,000000,30.3404,30.6984,30.236,30.6984,86494.984472292,0
+SZNE.US,D,20200124,000000,30.776,30.776,30.1296,30.3503,17697.800745345,0
+SZNE.US,D,20200127,000000,29.7428,29.9048,29.6543,29.7706,46996.710990635,0
+SZNE.US,D,20200128,000000,29.8958,30.1585,29.8958,30.051,26564.801141507,0
+SZNE.US,D,20200129,000000,30.2062,30.2062,30.0053,30.0093,21814.550532359,0
+SZNE.US,D,20200130,000000,29.7706,30.0023,29.6045,29.9804,20980.943894979,0
+SZNE.US,D,20200131,000000,29.6453,29.6453,29.2455,29.3171,22215.767719711,0
+SZNE.US,D,20200203,000000,29.4732,29.7129,29.4732,29.5956,42162.999162063,0
+SZNE.US,D,20200204,000000,30.051,30.2718,30.051,30.236,36608.30306449,0
+SZNE.US,D,20200205,000000,30.5254,30.6587,30.3414,30.6239,15428.258911127,0
+SZNE.US,D,20200206,000000,30.7959,30.7959,30.583,30.6407,54347.331641117,0
+SZNE.US,D,20200207,000000,30.4777,30.4777,30.1773,30.2111,124307.9446557,0
+SZNE.US,D,20200210,000000,30.2718,30.3563,30.2479,30.3553,13202.961578772,0
+SZNE.US,D,20200211,000000,30.5452,30.6706,30.5224,30.5542,15416.1922288,0
+SZNE.US,D,20200212,000000,30.7571,30.8526,30.7184,30.8506,34160.777665958,0
+SZNE.US,D,20200213,000000,30.7472,30.776,30.5542,30.6785,33695.204839532,0
+SZNE.US,D,20200214,000000,30.7472,30.7472,30.5642,30.6587,28426.08689035,0
+SZNE.US,D,20200218,000000,30.5075,30.5592,30.3603,30.4677,72894.827933611,0
+SZNE.US,D,20200219,000000,30.6407,30.7084,30.6307,30.6497,53361.885917796,0
+SZNE.US,D,20200220,000000,30.5642,30.8059,30.3702,30.6785,72309.593840782,0
+SZNE.US,D,20200221,000000,30.5542,30.5542,30.2718,30.3454,28631.220489898,0
+SZNE.US,D,20200224,000000,29.4334,29.4821,29.1997,29.3837,29461.810456697,0
+SZNE.US,D,20200225,000000,29.4533,29.4533,28.2063,28.2729,48705.152096677,0
+SZNE.US,D,20200226,000000,28.3673,28.6787,27.9646,28.0034,23090.602188373,0
+SZNE.US,D,20200227,000000,27.3809,27.8184,26.82,26.83,160232.46905503,0
+SZNE.US,D,20200228,000000,26.0114,26.7245,25.9429,26.7245,92064.763922773,0
+SZNE.US,D,20200302,000000,26.7733,27.5449,26.4063,27.5409,144942.97699065,0
+SZNE.US,D,20200303,000000,27.3331,27.8463,26.6658,26.9095,172105.07890732,0
+SZNE.US,D,20200304,000000,27.0328,27.8294,26.9085,27.8294,51158.710836373,0
+SZNE.US,D,20200305,000000,27.0646,27.1133,26.2322,26.7355,130055.70767049,0
+SZNE.US,D,20200306,000000,26.0114,26.4211,25.7569,26.2859,337060.64853625,0
+SZNE.US,D,20200309,000000,24.2025,24.8818,23.4666,24.0374,59993.533412999,0
+SZNE.US,D,20200310,000000,24.8966,25.2636,23.9122,25.1651,701332.67127535,0
+SZNE.US,D,20200311,000000,24.3845,24.3845,23.6426,23.8932,16840.060743312,0
+SZNE.US,D,20200312,000000,21.8804,22.7506,21.1455,21.3196,166823.89427581,0
+SZNE.US,D,20200313,000000,22.6262,22.9356,21.3494,22.9356,94531.394901655,0
+SZNE.US,D,20200316,000000,19.793,21.3096,19.793,19.9949,43046.88364247,0
+SZNE.US,D,20200317,000000,20.4981,21.0391,19.618,21.0391,19153.847079394,0
+SZNE.US,D,20200318,000000,19.5215,20.0108,18.0706,19.4619,70645.397236603,0
+SZNE.US,D,20200319,000000,19.2888,20.1421,19.2799,19.9631,21244.399792437,0
+SZNE.US,D,20200320,000000,20.1808,20.3051,18.7866,19.076,41096.10333304,0
+SZNE.US,D,20200323,000000,19.079,19.079,17.3775,18.5778,58761.726258848,0
+SZNE.US,D,20200324,000000,19.7224,20.6353,19.7224,20.6353,25519.022006555,0
+SZNE.US,D,20200325,000000,21.593,22.134,20.163,21.2449,15497.642334503,0
+SZNE.US,D,20200326,000000,21.783,22.5059,21.5284,22.4662,52169.295481207,0
+SZNE.US,D,20200327,000000,21.7929,21.7929,21.3424,21.4299,17293.566887411,0
+SZNE.US,D,20200330,000000,21.7641,21.9401,21.4657,21.9401,63471.754593575,0
+SZNE.US,D,20200331,000000,21.8406,22.0903,21.5144,21.5343,44797.558136655,0
+SZNE.US,D,20200401,000000,20.8462,20.872,19.6836,20.4872,110658.51583085,0
+SZNE.US,D,20200402,000000,20.4643,21.0112,20.2982,20.6582,49279.325064041,0
+SZNE.US,D,20200403,000000,20.8163,20.8163,20.0844,20.3012,7821.2212612099,0
+SZNE.US,D,20200406,000000,21.2062,22.0923,21.2062,22.0923,8641.7556594031,0
+SZNE.US,D,20200407,000000,23.0907,23.1404,22.4015,22.4015,28858.476340378,0
+SZNE.US,D,20200408,000000,22.6144,23.2986,22.4662,23.2189,12949.561249918,0
+SZNE.US,D,20200409,000000,23.7252,24.2354,23.7252,23.7908,8703.0946278955,0
+SZNE.US,D,20200413,000000,23.6785,23.6785,23.0321,23.2289,11339.664716207,0
+SZNE.US,D,20200414,000000,23.8236,23.9897,23.572,23.7998,9000.7394586127,0
+SZNE.US,D,20200415,000000,23.0807,23.0807,22.7695,22.9246,6338.0248919267,0
+SZNE.US,D,20200416,000000,23.0609,23.0609,22.6034,22.9853,11245.142371318,0
+SZNE.US,D,20200417,000000,23.6396,23.8077,23.5223,23.8077,28576.920419429,0
+SZNE.US,D,20200420,000000,23.3641,23.6745,23.1703,23.2746,22477.212503449,0
+SZNE.US,D,20200421,000000,22.6909,22.8391,22.5059,22.5059,6854.8811182396,0
+SZNE.US,D,20200422,000000,22.858,23.0778,22.7994,23.0778,5416.9348076803,0
+SZNE.US,D,20200423,000000,23.3741,23.5083,23.1006,23.1524,14992.852790517,0
+SZNE.US,D,20200424,000000,23.1901,23.5641,23.1235,23.5431,6153.002429589,0
+SZNE.US,D,20200427,000000,23.771,24.2632,23.7311,24.2314,8433.6053892732,0
+SZNE.US,D,20200428,000000,24.6838,24.7723,24.5376,24.6351,9065.0950976867,0
+SZNE.US,D,20200429,000000,25.0648,25.4277,25.0648,25.2805,40560.141526377,0
+SZNE.US,D,20200430,000000,25.0061,25.0061,24.5664,24.6619,23806.558673071,0
+SZNE.US,D,20200501,000000,24.293,24.3616,24.0394,24.0682,12243.660333825,0
+SZNE.US,D,20200504,000000,24.0394,24.1965,23.8833,24.1965,27195.28529306,0
+SZNE.US,D,20200505,000000,24.3616,24.6053,24.3616,24.4094,23858.847629818,0
+SZNE.US,D,20200506,000000,24.4193,24.4809,24.2502,24.2502,42743.205470589,0
+SZNE.US,D,20200507,000000,24.5576,24.5576,24.2731,24.288,12819.844414909,0
+SZNE.US,D,20200508,000000,24.6451,24.6918,24.4999,24.6918,19772.264548621,0
+SZNE.US,D,20200511,000000,24.5187,24.9414,24.5187,24.8698,22409.840193793,0
+SZNE.US,D,20200512,000000,24.9176,24.9563,24.5118,24.5118,4916.1674911359,0
+SZNE.US,D,20200513,000000,24.4203,24.4501,23.923,24.0682,12913.361202939,0
+SZNE.US,D,20200514,000000,23.8733,24.1767,23.7073,24.1767,10996.769826766,0
+SZNE.US,D,20200515,000000,24.1468,24.3427,24.0882,24.2741,10814.764035011,0
+SZNE.US,D,20200518,000000,24.8121,24.8976,24.7524,24.8161,16892.34970006,0
+SZNE.US,D,20200519,000000,24.7624,24.7624,24.5207,24.5347,26757.868058729,0
+SZNE.US,D,20200520,000000,24.7226,24.8409,24.6619,24.7684,29425.610409718,0
+SZNE.US,D,20200521,000000,24.6351,24.6351,24.3706,24.4601,43460.167512148,0
+SZNE.US,D,20200522,000000,24.5088,24.6451,24.47,24.6451,4613.4948761161,0
+SZNE.US,D,20200526,000000,24.9076,24.9811,24.7524,24.7624,6203.2802726155,0
+SZNE.US,D,20200527,000000,24.9763,25.2805,24.7426,25.2805,20844.188161946,0
+SZNE.US,D,20200528,000000,25.5122,25.6704,25.4466,25.4913,15397.08664845,0
+SZNE.US,D,20200529,000000,25.4854,25.6554,25.2596,25.6554,35744.529721294,0
+SZNE.US,D,20200601,000000,25.6405,25.8125,25.6405,25.7599,5509.4460388492,0
+SZNE.US,D,20200602,000000,25.73,25.8364,25.7002,25.8364,7715.6377908541,0
+SZNE.US,D,20200603,000000,25.9946,26.0234,25.8662,25.8662,44099.701675446,0
+SZNE.US,D,20200604,000000,25.8165,25.9449,25.6554,25.7777,62477.25885851,0
+SZNE.US,D,20200605,000000,26.1278,26.3645,26.1278,26.2273,6347.0749036715,0
+SZNE.US,D,20200608,000000,26.1874,26.6568,26.1874,26.6091,12610.688587919,0
+SZNE.US,D,20200609,000000,26.4908,26.4908,26.2014,26.2471,6797.5643771893,0
+SZNE.US,D,20200610,000000,26.2173,26.2173,25.905,25.905,12545.327391984,0
+SZNE.US,D,20200611,000000,25.4715,25.4715,24.6251,24.6599,21685.83925421,0
+SZNE.US,D,20200612,000000,25.2119,25.2119,24.5864,24.8012,16576.604845853,0
+SZNE.US,D,20200615,000000,24.3427,25.0259,24.3427,25.0259,15707.803718354,0
+SZNE.US,D,20200616,000000,25.5322,25.6902,25.3093,25.5818,25421.482991083,0
+SZNE.US,D,20200617,000000,25.6117,25.7092,25.4397,25.4953,14738.446904802,0
+SZNE.US,D,20200618,000000,25.3093,25.547,25.3093,25.5192,18620.901943312,0
+SZNE.US,D,20200619,000000,25.8354,25.8364,25.4655,25.6107,15122.569625525,0
+SZNE.US,D,20200622,000000,25.4495,25.546,25.3531,25.5073,10437.680212311,0
+SZNE.US,D,20200623,000000,25.6554,25.7529,25.558,25.558,18513.307359236,0
+SZNE.US,D,20200624,000000,25.4028,25.4028,24.7753,24.9205,14059.696023944,0
+SZNE.US,D,20200625,000000,24.8051,25.0716,24.8031,25.0716,30387.928325246,0
+SZNE.US,D,20200626,000000,24.9404,24.9404,24.6232,24.6659,7121.3536862803,0
+SZNE.US,D,20200629,000000,24.8539,25.0398,24.8539,24.9971,9513.5734574835,0
+SZNE.US,D,20200630,000000,25.0498,25.363,25.0299,25.363,6752.3143184654,0
+SZNE.US,D,20200701,000000,25.3541,25.5073,25.3541,25.4407,5544.6405289677,0
+SZNE.US,D,20200702,000000,25.7499,25.7499,25.5749,25.5749,47313.461401703,0
+SZNE.US,D,20200706,000000,25.7728,25.8215,25.6753,25.7539,18418.785014345,0
+SZNE.US,D,20200707,000000,25.6753,25.8026,25.6265,25.6265,6886.0533809161,0
+SZNE.US,D,20200708,000000,25.547,25.5838,25.4416,25.5838,7455.1985639766,0
+SZNE.US,D,20200709,000000,25.191,25.4168,25.1771,25.364,7722.6766888778,0
+SZNE.US,D,20200710,000000,25.3332,25.6017,25.3332,25.6017,8796.6114159249,0
+SZNE.US,D,20200713,000000,25.7519,25.9469,25.4983,25.538,11110.397752007,0
+SZNE.US,D,20200714,000000,25.4695,26.1099,25.4695,26.1099,27976.602973693,0
+SZNE.US,D,20200715,000000,26.3704,26.4968,26.3406,26.4659,7794.0712259755,0
+SZNE.US,D,20200716,000000,26.452,26.4719,26.3606,26.4192,14971.736096445,0
+SZNE.US,D,20200717,000000,26.5505,26.7603,26.5505,26.7523,9940.9351232091,0
+SZNE.US,D,20200720,000000,26.6738,26.6738,26.4868,26.5455,9738.8181942424,0
+SZNE.US,D,20200721,000000,26.6738,26.9055,26.6151,26.6976,6357.1304722768,0
+SZNE.US,D,20200722,000000,26.7613,26.9473,26.7543,26.9423,5097.1677260315,0
+SZNE.US,D,20200723,000000,27.172,27.172,26.9185,26.9672,20371.576437497,0
+SZNE.US,D,20200724,000000,26.7812,26.8021,26.6838,26.8021,1350.4628636931,0
+SZNE.US,D,20200727,000000,26.829,27.0467,26.7136,27.0168,7217.8871448913,0
+SZNE.US,D,20200728,000000,26.9473,27.0805,26.9233,26.9433,2077.480473857,0
+SZNE.US,D,20200729,000000,27.1532,27.2307,27.1532,27.2078,3878.4328110679,0
+SZNE.US,D,20200730,000000,27.0855,27.0955,27.0268,27.0705,7331.5150701313,0
+SZNE.US,D,20200731,000000,27.007,27.007,26.6838,26.9672,1817.0412469795,0
+SZNE.US,D,20200803,000000,27.1143,27.2207,27.0557,27.1959,15225.136425299,0
+SZNE.US,D,20200804,000000,27.1382,27.2695,27.1382,27.2605,7934.8491864499,0
+SZNE.US,D,20200805,000000,27.3679,27.3679,27.2665,27.2983,10938.447528856,0
+SZNE.US,D,20200806,000000,27.2207,27.2207,27.0268,27.1243,24093.142378322,0
+SZNE.US,D,20200807,000000,27.1532,27.2794,27.1532,27.2794,2991.5316600796,0
+SZNE.US,D,20200810,000000,27.2495,27.3092,27.2495,27.3013,20135.270575272,0
+SZNE.US,D,20200811,000000,27.2307,27.3649,27.0755,27.1133,7407.9373915316,0
+SZNE.US,D,20200812,000000,27.4465,27.5727,27.4365,27.5101,5604.9739405996,0
+SZNE.US,D,20200813,000000,27.4852,27.5221,27.4266,27.4664,6738.236522418,0
+SZNE.US,D,20200814,000000,27.3779,27.535,27.3779,27.4375,12056.626757766,0
+SZNE.US,D,20200817,000000,27.6524,27.6633,27.5539,27.5669,4134.8498105033,0
+SZNE.US,D,20200818,000000,27.5827,27.6623,27.5121,27.5937,9233.0230933953,0
+SZNE.US,D,20200819,000000,27.6444,27.6534,27.4664,27.4664,5460.1737526831,0
+SZNE.US,D,20200820,000000,27.3192,27.3809,27.2844,27.3033,12629.794168269,0
+SZNE.US,D,20200821,000000,27.2247,27.3092,27.2118,27.2744,5800.0519715426,0
+SZNE.US,D,20200824,000000,27.3868,27.3878,27.2645,27.3381,4776.3950875221,0
+SZNE.US,D,20200825,000000,27.4365,27.4564,27.4077,27.4514,3508.3878863925,0
+SZNE.US,D,20200826,000000,27.3222,27.4744,27.2794,27.4524,7046.942478601,0
+SZNE.US,D,20200827,000000,27.3868,27.6524,27.3868,27.5052,27694.041495883,0
+SZNE.US,D,20200828,000000,27.5151,27.6225,27.4266,27.6026,13721.828918805,0
+SZNE.US,D,20200831,000000,27.6394,27.7796,27.6235,27.7219,6118.8134963309,0
+SZNE.US,D,20200901,000000,27.6324,27.6474,27.3868,27.4724,36198.035865394,0
+SZNE.US,D,20200902,000000,27.6126,28.1794,27.5489,28.1108,13489.545284023,0
+SZNE.US,D,20200903,000000,28.0521,28.0521,27.2595,27.4286,22183.589900174,0
+SZNE.US,D,20200904,000000,27.4952,27.4952,26.987,27.2983,9766.9737863373,0
+SZNE.US,D,20200908,000000,26.8776,27.002,26.7136,26.7911,4929.2397303228,0
+SZNE.US,D,20200909,000000,26.8488,27.3302,26.8488,27.183,8791.5836316222,0
+SZNE.US,D,20200910,000000,27.1432,27.2207,26.8488,26.8816,4190.1554378325,0
+SZNE.US,D,20200911,000000,26.8945,26.987,26.8647,26.8896,3999.0996343317,0
+SZNE.US,D,20200914,000000,27.2307,27.2695,27.176,27.2068,3435.9877924343,0
+SZNE.US,D,20200915,000000,27.2894,27.348,27.1432,27.1432,6169.0913393575,0
+SZNE.US,D,20200916,000000,27.2595,27.3927,27.0955,27.0955,6026.3022651621,0
+SZNE.US,D,20200917,000000,27.0368,27.0368,26.804,26.989,6050.4356298148,0
+SZNE.US,D,20200918,000000,26.9293,26.9293,26.6251,26.7563,6267.6359116895,0
+SZNE.US,D,20200921,000000,26.2054,26.3257,26.0841,26.3257,18655.090876571,0
+SZNE.US,D,20200922,000000,26.4371,26.451,26.4113,26.4113,10224.502157879,0
+SZNE.US,D,20200923,000000,26.4172,26.4271,25.9707,25.9707,11988.24889125,0
+SZNE.US,D,20200924,000000,25.8474,26.1706,25.8474,26.0144,9581.9513239996,0
+SZNE.US,D,20200925,000000,25.9757,26.3546,25.9757,26.3546,2744.164672389,0
+SZNE.US,D,20200928,000000,26.6549,26.7414,26.642,26.642,6448.6361465851,0
+SZNE.US,D,20200929,000000,26.7573,26.7573,26.5286,26.5683,2092.5638267649,0
+SZNE.US,D,20200930,000000,26.7971,26.997,26.7911,26.9343,2907.064883795,0
+SZNE.US,D,20201001,000000,26.9672,26.9672,26.7901,26.828,3591.8491058166,0
+SZNE.US,D,20201002,000000,26.6479,26.9145,26.6479,26.806,14655.991242239,0
+SZNE.US,D,20201005,000000,26.9572,27.1909,26.9572,27.1542,2458.5865239982,0
+SZNE.US,D,20201006,000000,27.3102,27.3102,26.9572,26.9662,5078.0621456814,0
+SZNE.US,D,20201007,000000,27.1054,27.3987,27.1054,27.3888,2208.202865726,0
+SZNE.US,D,20201008,000000,27.4276,27.5559,27.4276,27.5529,5032.8120869575,0
+SZNE.US,D,20201009,000000,27.8144,27.8144,27.6652,27.7329,9788.0904804084,0
+SZNE.US,D,20201012,000000,28.0362,28.0859,27.9706,27.9706,19142.785953928,0
+SZNE.US,D,20201013,000000,27.9199,27.9606,27.8353,27.9049,6294.7859469238,0
+SZNE.US,D,20201014,000000,27.7717,27.7956,27.6842,27.7956,6704.04758916,0
+SZNE.US,D,20201015,000000,27.6642,27.7826,27.6642,27.7449,5526.5405054782,0
+SZNE.US,D,20201016,000000,27.8016,27.9408,27.7518,27.7518,9872.557256693,0
+SZNE.US,D,20201019,000000,27.9199,27.9199,27.3689,27.3719,8081.6604880874,0
+SZNE.US,D,20201020,000000,27.5619,27.6752,27.4852,27.4852,1928.6580584984,0
+SZNE.US,D,20201021,000000,27.3779,27.5459,27.3391,27.3391,7316.4317172233,0
+SZNE.US,D,20201022,000000,27.4774,27.6931,27.4574,27.6931,7358.6651053656,0
+SZNE.US,D,20201023,000000,27.8064,27.8502,27.713,27.7916,10927.38640339,0
+SZNE.US,D,20201026,000000,27.5459,27.5459,27.1909,27.3739,169746.04251251,0
+SZNE.US,D,20201027,000000,27.4276,27.526,27.2705,27.2705,14241.7018157,0
+SZNE.US,D,20201028,000000,26.6926,26.9423,26.4053,26.4053,4516.9614175051,0
+SZNE.US,D,20201029,000000,26.3138,26.4948,26.1904,26.3754,2995.5538875217,0
+SZNE.US,D,20201030,000000,26.2591,26.2591,26.0055,26.1816,8396.3997854336,0
+SZNE.US,D,20201102,000000,26.828,26.828,26.6469,26.7901,8688.0112749875,0
+SZNE.US,D,20201103,000000,27.0755,27.4882,27.0755,27.4882,14921.458253419,0
+SZNE.US,D,20201104,000000,27.5747,27.7717,27.2535,27.35,9741.834864824,0
+SZNE.US,D,20201105,000000,27.7617,28.1834,27.7617,28.0819,7249.0594075677,0
+SZNE.US,D,20201106,000000,28.0849,28.1446,27.9924,28.1058,14989.836119935,0
+SZNE.US,D,20201109,000000,29.4901,29.9198,28.973,28.973,7876.5268885391,0
+SZNE.US,D,20201110,000000,29.0824,29.1082,28.966,28.978,3873.4050267653,0
+SZNE.US,D,20201111,000000,28.8715,29.0377,28.8467,28.9531,13556.917593679,0
+SZNE.US,D,20201112,000000,28.7433,28.7433,28.3097,28.428,3006.6150129876,0
+SZNE.US,D,20201113,000000,28.9352,29.146,28.8527,29.1421,21931.19512818,0
+SZNE.US,D,20201116,000000,29.6065,29.7696,29.5966,29.7308,4808.5729070591,0
+SZNE.US,D,20201117,000000,29.4116,29.7855,29.4116,29.7238,2672.7701352913,0
+SZNE.US,D,20201118,000000,29.9098,29.9396,29.5906,29.5906,3776.8715681543,0
+SZNE.US,D,20201119,000000,29.5199,29.7248,29.5051,29.7248,5136.3844435922,0
+SZNE.US,D,20201120,000000,29.5627,29.6313,29.5627,29.5816,6422.4916682113,0
+SZNE.US,D,20201123,000000,29.8362,29.9695,29.8362,29.9655,7763.9045201596,0
+SZNE.US,D,20201124,000000,30.2549,30.7302,30.2549,30.7064,10593.541525694,0
+SZNE.US,D,20201125,000000,30.4319,30.4717,30.407,30.422,2752.2091272733,0
+SZNE.US,D,20201127,000000,30.4817,30.4866,30.422,30.4866,1989.9970269908,0
+SZNE.US,D,20201130,000000,30.5204,30.5204,30.1385,30.24,3355.5432435918,0
+SZNE.US,D,20201201,000000,30.6089,30.6327,30.4757,30.4955,3525.4823530216,0
+SZNE.US,D,20201202,000000,30.4319,30.4319,30.3135,30.3742,4586.3448408817,0
+SZNE.US,D,20201203,000000,30.4399,30.7312,30.4399,30.5025,1570.6798161494,0
+SZNE.US,D,20201204,000000,30.7104,31.0306,30.7104,31.0256,5053.9287810286,0
+SZNE.US,D,20201207,000000,30.8834,30.8934,30.8635,30.8884,3250.9653300966,0
+SZNE.US,D,20201208,000000,31.0306,31.0514,31.0146,31.0146,5238.9512433663,0
+SZNE.US,D,20201209,000000,31.0992,31.1936,30.9033,30.9779,1881.3968860534,0
+SZNE.US,D,20201210,000000,30.8147,30.8734,30.7362,30.8516,3262.0264555625,0
+SZNE.US,D,20201211,000000,30.5552,30.7064,30.4617,30.7024,3453.0822590633,0
+SZNE.US,D,20201214,000000,31.0117,31.0117,30.4607,30.5115,5972.0021946934,0
+SZNE.US,D,20201215,000000,30.6765,30.9232,30.594,30.8934,1472.1352438173,0
+SZNE.US,D,20201216,000000,30.9232,30.9669,30.8197,30.9271,3199.6819302095,0
+SZNE.US,D,20201217,000000,31.1678,31.1678,31.0396,31.1429,7620.1098891037,0
+SZNE.US,D,20201218,000000,31.316,31.316,31.0117,31.2891,5815.1353244506,0
+SZNE.US,D,20201221,000000,30.6169,31.0604,30.6169,30.9908,2880.9204054212,0
+SZNE.US,D,20201222,000000,30.8924,31.0007,30.8029,30.8973,6324.9526527398,0
+SZNE.US,D,20201223,000000,30.9908,31.1887,30.9908,31.0564,2717.0146371547,0
+SZNE.US,D,20201224,000000,30.9709,31.0793,30.9709,31.0793,2263.5084930552,0
+SZNE.US,D,20201228,000000,31.3756,31.3756,31.1271,31.1271,1257.9516325242,0
+SZNE.US,D,20201229,000000,31.0107,31.0107,30.8227,30.9192,1067.9013858839,0
+SZNE.US,D,20201230,000000,31.2006,31.2404,31.1379,31.2156,1822.0690312821,0
+SZNE.US,D,20201231,000000,31.2176,31.3329,31.2176,31.3329,1649.1132512708,0
+SZNE.US,D,20210104,000000,31.5218,31.5218,30.6457,30.8227,3519.4490118584,0
+SZNE.US,D,20210105,000000,30.9381,31.1579,30.9381,31.1479,2244.4029127051,0
+SZNE.US,D,20210106,000000,32.0042,32.1832,31.7595,31.9763,90231.633766025,0
+SZNE.US,D,20210107,000000,32.4477,32.4527,32.394,32.4487,10207.40769125,0
+SZNE.US,D,20210108,000000,32.388,32.4676,32.1971,32.4079,7015.7702159246,0
+SZNE.US,D,20210111,000000,32.4337,32.5322,32.4079,32.4646,4190.1554378325,0
+SZNE.US,D,20210112,000000,32.5661,32.8763,32.5661,32.8514,6170.096896218,0
+SZNE.US,D,20210113,000000,32.6326,32.6674,32.4586,32.5282,2279.5974028237,0
+SZNE.US,D,20210114,000000,32.7351,32.7928,32.5711,32.5711,1597.8298513837,0
+SZNE.US,D,20210115,000000,32.1324,32.3005,32.1324,32.208,4189.149880972,0
+SZNE.US,D,20210119,000000,32.3393,32.4477,32.3294,32.3393,7368.7206739709,0
+SZNE.US,D,20210120,000000,32.4377,32.6247,32.4377,32.5671,5540.6183015256,0
+SZNE.US,D,20210121,000000,32.6028,32.6088,32.4884,32.5701,3701.4548036145,0
+SZNE.US,D,20210122,000000,32.4019,32.4179,32.3344,32.4159,3799.9993759465,0
+SZNE.US,D,20210125,000000,32.3979,32.3979,31.8918,32.1762,7428.0485287422,0
+SZNE.US,D,20210126,000000,32.1872,32.1872,31.8729,31.8749,4367.133445286,0
+SZNE.US,D,20210127,000000,31.3756,31.3995,30.8724,30.951,5087.1121574262,0
+SZNE.US,D,20210128,000000,31.2474,31.6133,31.2474,31.4293,3073.9873226432,0
+SZNE.US,D,20210129,000000,31.3756,31.3756,30.8327,30.8466,2973.4316365901,0
+SZNE.US,D,20210201,000000,31.1281,31.3458,31.0982,31.3458,4209.2610181826,0
+SZNE.US,D,20210202,000000,31.6213,31.8967,31.6213,31.8172,42064.454589732,0
+SZNE.US,D,20210203,000000,31.7685,31.9265,31.7685,31.853,6286.7414920396,0
+SZNE.US,D,20210204,000000,31.9564,32.1732,31.8997,32.1632,14377.451991872,0
+SZNE.US,D,20210205,000000,32.4646,32.4716,32.4079,32.4626,7392.8540386237,0
+SZNE.US,D,20210208,000000,32.7033,32.9509,32.5173,32.9509,7901.6658100523,0
+SZNE.US,D,20210209,000000,32.7928,32.931,32.7729,32.7928,8942.4171607019,0
+SZNE.US,D,20210210,000000,33.0096,33.0096,32.7739,32.7828,7469.276360024,0
+SZNE.US,D,20210211,000000,33.0384,33.0384,32.8126,33.0096,13101.400335858,0
+SZNE.US,D,20210212,000000,32.8813,33.1538,32.8813,33.1538,4202.2221201589,0
+SZNE.US,D,20210216,000000,33.295,33.295,33.108,33.108,31624.763263699,0
+SZNE.US,D,20210217,000000,32.9896,33.0871,32.8226,33.0096,8580.4166909107,0
+SZNE.US,D,20210218,000000,32.7828,32.9171,32.6446,32.8028,3644.1380625642,0
+SZNE.US,D,20210219,000000,33.0185,33.3735,32.9698,33.3128,9391.9010773592,0
+SZNE.US,D,20210222,000000,33.1776,33.5008,33.1776,33.2065,4527.0169861104,0
+SZNE.US,D,20210223,000000,32.8962,33.3577,32.8126,33.286,3368.6154827787,0
+SZNE.US,D,20210224,000000,33.4511,33.9195,33.4511,33.9195,4619.5282172793,0
+SZNE.US,D,20210225,000000,33.637,33.637,32.9668,32.9668,3976.9773834,0
+SZNE.US,D,20210226,000000,33.0733,33.0782,32.9608,32.9738,1564.6464749862,0
+SZNE.US,D,20210301,000000,33.2652,33.8022,33.2652,33.6659,1355.4906479957,0
+SZNE.US,D,20210302,000000,33.64,33.7375,33.5008,33.5008,4926.2230597412,0
+SZNE.US,D,20210303,000000,33.5943,33.6997,33.3507,33.3507,4379.2001276124,0
+SZNE.US,D,20210304,000000,33.1876,33.1876,32.4179,32.4576,7467.265246303,0
+SZNE.US,D,20210305,000000,32.6048,33.3338,32.1921,33.3178,4690.922754377,0
+SZNE.US,D,20210308,000000,33.3626,34.0737,33.3626,33.642,9842.3905508771,0
+SZNE.US,D,20210309,000000,33.8857,34.0339,33.8101,33.8101,21127.755196616,0
+SZNE.US,D,20210310,000000,33.8559,34.3233,33.8559,34.1433,6411.4305427454,0
+SZNE.US,D,20210311,000000,34.2099,34.5948,34.2099,34.3979,3692.4047918697,0
+SZNE.US,D,20210312,000000,34.4595,34.5848,34.4595,34.5361,6516.0084562407,0
+SZNE.US,D,20210315,000000,34.6146,34.8712,34.4814,34.8712,6196.2413745918,0
+SZNE.US,D,20210316,000000,34.741,34.741,34.4665,34.56,1297.1683500849,0
+SZNE.US,D,20210317,000000,34.5331,34.8613,34.5331,34.8483,2306.747438058,0
+SZNE.US,D,20210318,000000,34.8026,35.1208,34.5063,34.5063,5520.507164315,0
+SZNE.US,D,20210319,000000,34.5053,34.6326,34.3789,34.5073,1327.3350559009,0
+SZNE.US,D,20210322,000000,34.4267,34.6445,34.3044,34.5181,5670.3351365341,0
+SZNE.US,D,20210323,000000,34.4267,34.4267,33.7684,33.7684,3739.6659643147,0
+SZNE.US,D,20210324,000000,34.1403,34.2844,33.7822,33.7822,2463.6143083009,0
+SZNE.US,D,20210325,000000,33.4113,34.2854,33.4113,34.2854,4399.311264823,0
+SZNE.US,D,20210326,000000,34.4316,34.9985,34.4316,34.9985,1343.4239656694,0
+SZNE.US,D,20210329,000000,34.904,34.904,34.8205,34.8205,1083.9902956524,0
+SZNE.US,D,20210330,000000,34.6643,34.8812,34.6643,34.8792,6712.0920440442,0
+SZNE.US,D,20210331,000000,35.0482,35.1357,34.8722,35.0065,1606.8798631285,0
+SZNE.US,D,20210401,000000,35.0682,35.2969,35.0682,35.2969,7386.8206974605,0
+SZNE.US,D,20210405,000000,35.6012,35.9164,35.6012,35.8916,4844.7729540382,0
+SZNE.US,D,20210406,000000,35.7971,35.9503,35.7583,35.8438,22052.867508305,0
+SZNE.US,D,20210407,000000,35.7772,35.7772,35.5415,35.5724,6797.5643771893,0
+SZNE.US,D,20210408,000000,35.6887,35.7583,35.6688,35.7484,6156.0191001706,0
+SZNE.US,D,20210409,000000,35.7186,36.0049,35.7186,36.0049,6109.7634845861,0
+SZNE.US,D,20210412,000000,35.9751,36.1521,35.9651,36.0686,8294.8385425199,0
+SZNE.US,D,20210413,000000,35.9851,35.9861,35.7881,35.9264,12239.638106383,0
+SZNE.US,D,20210414,000000,36.0536,36.2118,35.9552,35.9861,4812.5951345012,0
+SZNE.US,D,20210415,000000,36.1133,36.2804,36.0934,36.2496,6451.6528171667,0
+SZNE.US,D,20210416,000000,36.4972,36.6255,36.4137,36.4623,4878.9618872962,0
+SZNE.US,D,20210419,000000,36.2068,36.2218,36.169,36.1948,771.26211202725,0
+SZNE.US,D,20210420,000000,36.2218,36.2218,35.6599,35.8329,6130.8801786573,0
+SZNE.US,D,20210421,000000,36.2705,36.4117,36.2516,36.3748,4926.2230597412,0
+SZNE.US,D,20210422,000000,36.5171,36.5907,36.0954,36.169,3064.9373108984,0
+SZNE.US,D,20210423,000000,36.4773,36.6702,36.4286,36.6702,6362.1582565794,0
+SZNE.US,D,20210426,000000,36.891,36.9307,36.7836,36.7836,27936.380699271,0
+SZNE.US,D,20210427,000000,36.7845,36.9705,36.7845,36.9447,2262.5029361947,0
+SZNE.US,D,20210428,000000,36.8711,36.9497,36.8452,36.8452,5686.4240463026,0
+SZNE.US,D,20210429,000000,37.0104,37.0899,36.7349,37.0202,4157.9776182955,0
+SZNE.US,D,20210430,000000,36.8134,36.8323,36.6305,36.6454,5292.2457569745,0
+SZNE.US,D,20210503,000000,36.8422,37.0501,36.7945,36.9407,9977.1351701882,0
+SZNE.US,D,20210504,000000,36.8323,36.886,36.705,36.8154,6906.1645181267,0
+SZNE.US,D,20210505,000000,36.6553,36.9199,36.6553,36.9109,11076.208818749,0
+SZNE.US,D,20210506,000000,36.8134,37.2162,36.8134,37.2162,47640.267381375,0
+SZNE.US,D,20210507,000000,37.3853,37.3853,37.2261,37.3534,1464.0907889331,0
+SZNE.US,D,20210510,000000,37.5036,37.7104,37.4837,37.5036,34874.723036935,0
+SZNE.US,D,20210511,000000,37.5036,37.5036,37.0302,37.1297,24885.52118442,0
+SZNE.US,D,20210512,000000,37.07,37.07,36.546,36.6095,25179.143787695,0
+SZNE.US,D,20210513,000000,36.6255,37.1097,36.6255,36.9606,15347.814362284,0
+SZNE.US,D,20210514,000000,37.3256,37.3256,37.2003,37.2022,4511.9336332024,0
+SZNE.US,D,20210517,000000,37.2062,37.2062,37.0521,37.076,3181.58190672,0
+SZNE.US,D,20210518,000000,36.9904,37.1496,36.881,36.881,12311.032643481,0
+SZNE.US,D,20210519,000000,36.6752,36.8294,36.5658,36.8294,6611.5363579911,0
+SZNE.US,D,20210520,000000,36.9805,37.3952,36.881,37.3256,7071.0758432538,0
+SZNE.US,D,20210521,000000,37.4738,37.5623,37.3196,37.3196,8375.2830913624,0
+SZNE.US,D,20210524,000000,37.5225,37.5474,37.3554,37.3604,21043.288420331,0
+SZNE.US,D,20210525,000000,37.2559,37.3853,37.2559,37.3853,12201.426945683,0
+SZNE.US,D,20210526,000000,37.3753,37.3753,37.1674,37.2012,36945.164612768,0
+SZNE.US,D,20210527,000000,37.2759,37.3057,37.1207,37.1207,7519.5542030506,0
+SZNE.US,D,20210528,000000,37.2261,37.4251,37.2261,37.2261,5462.1848664042,0
+SZNE.US,D,20210601,000000,37.4936,37.4936,37.0202,37.075,21015.132828237,0
+SZNE.US,D,20210602,000000,37.0402,37.1774,37.0402,37.0859,3174.5430086963,0
+SZNE.US,D,20210603,000000,36.881,37.2559,36.881,37.2371,7602.0098656141,0
+SZNE.US,D,20210604,000000,37.4549,37.4837,37.3057,37.3057,7333.5261838523,0
+SZNE.US,D,20210607,000000,37.5036,37.5036,37.3454,37.4231,3136.3318479961,0
+SZNE.US,D,20210608,000000,37.5623,37.5623,37.2261,37.3296,6513.9973425196,0
+SZNE.US,D,20210609,000000,37.2858,37.3952,37.1874,37.1874,12356.282702204,0
+SZNE.US,D,20210610,000000,37.3554,37.7005,37.3554,37.6608,6803.5977183525,0
+SZNE.US,D,20210611,000000,37.6706,37.6706,37.4051,37.4936,7493.4097246768,0
+SZNE.US,D,20210614,000000,37.6408,37.6408,37.3454,37.5752,6035.3522769069,0
+SZNE.US,D,20210615,000000,37.5036,37.5225,37.4349,37.4738,4315.8500453989,0
+SZNE.US,D,20210616,000000,37.5036,37.5036,37.1674,37.2371,5580.8405759469,0
+SZNE.US,D,20210617,000000,37.0501,37.3952,37.0501,37.2858,7964.0103354053,0
+SZNE.US,D,20210618,000000,37.2062,37.2062,36.8522,36.8522,4183.1165398088,0
+SZNE.US,D,20210621,000000,37.0202,37.2271,36.9407,37.2132,8302.8829974042,0
+SZNE.US,D,20210622,000000,37.2819,37.3763,37.252,37.2868,8471.8165499734,0
+SZNE.US,D,20210623,000000,37.1983,37.1983,37.1147,37.1147,1064.8847153023,0
+SZNE.US,D,20210624,000000,37.1784,37.2471,37.0999,37.0999,6064.5134258623,0
+SZNE.US,D,20210625,000000,37.2868,37.4678,37.2669,37.4678,5706.5351835132,0
+SZNE.US,D,20210628,000000,37.4559,37.5831,37.3863,37.5831,7437.098540487,0
+SZNE.US,D,20210629,000000,37.5533,37.5732,37.4161,37.4708,14225.612905931,0
+SZNE.US,D,20210630,000000,37.4161,37.5334,37.4161,37.5294,2700.9257273862,0
+SZNE.US,D,20210701,000000,37.6021,37.6906,37.5573,37.6418,5002.6453811416,0
+SZNE.US,D,20210702,000000,37.6608,37.7542,37.6608,37.7542,267.47812490124,0
+SZNE.US,D,20210706,000000,37.612,37.6676,37.4738,37.6676,2936.2260327504,0
+SZNE.US,D,20210707,000000,37.7711,37.8785,37.7711,37.8785,3483.2489648793,0
+SZNE.US,D,20210708,000000,37.5921,37.6916,37.5831,37.6428,4016.1941009607,0
+SZNE.US,D,20210709,000000,37.8785,37.8885,37.7811,37.8437,3621.010254772,0
+SZNE.US,D,20210712,000000,37.8795,37.8795,37.7611,37.8069,8051.4937822714,0
+SZNE.US,D,20210713,000000,37.6916,37.8308,37.6239,37.6239,5108.2288514973,0
+SZNE.US,D,20210714,000000,37.6319,37.7214,37.612,37.6219,9053.0284153603,0
+SZNE.US,D,20210715,000000,37.4748,37.6816,37.4748,37.6716,5504.4182545465,0
+SZNE.US,D,20210716,000000,37.8308,37.8308,37.7134,37.7134,3441.015576737,0
+SZNE.US,D,20210719,000000,37.4648,37.4648,37.2749,37.4579,5251.0179256927,0
+SZNE.US,D,20210720,000000,37.969,37.969,37.7513,37.7513,39574.695803056,0
+SZNE.US,D,20210721,000000,38.0277,38.0277,37.6021,37.7164,4533.0503272736,0
+SZNE.US,D,20210722,000000,37.6418,37.7343,37.5831,37.7343,2375.1253045741,0
+SZNE.US,D,20210723,000000,37.801,38.2147,37.801,38.166,5660.2795679288,0
+SZNE.US,D,20210726,000000,38.1758,38.1758,37.97,38.0376,19014.07467578,0
+SZNE.US,D,20210727,000000,37.9093,38.2047,37.9093,38.149,8605.555612424,0
+SZNE.US,D,20210728,000000,38.1162,38.166,37.9978,38.1301,1881.3968860534,0
+SZNE.US,D,20210729,000000,38.1858,38.4026,38.1858,38.3092,5014.7120634679,0
+SZNE.US,D,20210730,000000,38.3727,38.4872,38.3102,38.3102,3143.3707460198,0
+SZNE.US,D,20210802,000000,38.3439,38.4424,38.2743,38.339,3698.4381330329,0
+SZNE.US,D,20210803,000000,38.3628,38.4921,38.3628,38.4593,7826.2490455125,0
+SZNE.US,D,20210804,000000,38.3727,38.3727,38.1738,38.1738,7436.0929836265,0
+SZNE.US,D,20210805,000000,38.2445,38.2445,37.969,38.0735,5043.8732124233,0
+SZNE.US,D,20210806,000000,38.0476,38.2545,38.0476,38.1212,8652.816784869,0
+SZNE.US,D,20210809,000000,38.2246,38.2545,38.2246,38.2545,357.97824234902,0
+SZNE.US,D,20210810,000000,38.3539,38.3827,38.316,38.316,2657.6867823833,0
+SZNE.US,D,20210811,000000,38.3927,38.3927,38.2057,38.2057,4401.322378544,0
+SZNE.US,D,20210812,000000,38.2852,38.3628,38.2445,38.3439,6557.2362875224,0
+SZNE.US,D,20210813,000000,38.324,38.6084,38.324,38.5866,5765.8630382846,0
+SZNE.US,D,20210816,000000,38.6005,38.9019,38.6005,38.9019,2813.5480957656,0
+SZNE.US,D,20210817,000000,38.9058,39.1226,38.9058,39.1226,4424.4501863363,0
+SZNE.US,D,20210818,000000,39.0201,39.0201,38.6174,38.6174,1212.7015738003,0
+SZNE.US,D,20210819,000000,38.7874,38.8272,38.7209,38.7209,2605.3978256357,0
+SZNE.US,D,20210820,000000,38.9157,38.9157,38.8959,38.9157,617.41191236601,0
+SZNE.US,D,20210823,000000,38.9456,39.0251,38.8471,38.9058,16770.677319935,0
+SZNE.US,D,20210824,000000,38.8074,38.8372,38.6701,38.7317,11542.787202035,0
+SZNE.US,D,20210825,000000,38.6502,38.7576,38.6005,38.7239,5733.6852187476,0
+SZNE.US,D,20210826,000000,38.5607,38.5806,38.507,38.507,2193.119512818,0
+SZNE.US,D,20210827,000000,38.5409,38.7288,38.5409,38.6354,2298.7029831738,0
+SZNE.US,D,20210830,000000,38.8362,38.8769,38.7984,38.7984,3354.5376867313,0
+SZNE.US,D,20210831,000000,38.8671,38.9038,38.7874,38.9038,8152.0494683245,0
+SZNE.US,D,20210901,000000,38.9953,39.0699,38.8232,39.0451,5733.6852187476,0
+SZNE.US,D,20210902,000000,39.2916,39.3404,39.2668,39.3155,6395.3416329769,0
+SZNE.US,D,20210903,000000,39.233,39.3305,39.1833,39.3245,3638.104721401,0
+SZNE.US,D,20210907,000000,39.2131,39.2131,39.0152,39.0152,1098.0680916998,0
+SZNE.US,D,20210908,000000,39.0152,39.2618,39.0152,39.227,1726.5411295317,0
+SZNE.US,D,20210909,000000,39.1146,39.1146,38.9009,38.9009,2138.8194423494,0
+SZNE.US,D,20210910,000000,38.7576,38.7576,38.5836,38.5836,2012.1192779225,0
+SZNE.US,D,20210913,000000,38.5905,38.5905,38.3737,38.512,2695.8979430835,0
+SZNE.US,D,20210914,000000,38.4921,38.5369,38.4314,38.4314,1720.5077883685,0
+SZNE.US,D,20210915,000000,38.4225,38.7288,38.4225,38.6084,1713.4688903448,0
+SZNE.US,D,20210916,000000,38.324,38.5379,38.314,38.5379,1687.324411971,0
+SZNE.US,D,20210917,000000,38.5219,38.5219,38.4314,38.4314,2205.1861951444,0
+SZNE.US,D,20210920,000000,37.978,38.2545,37.7224,38.0615,15649.481420444,0
+SZNE.US,D,20210921,000000,38.155,38.1758,37.9293,37.967,8287.7996444962,0
+SZNE.US,D,20210922,000000,38.1162,38.2545,38.0237,38.0237,14445.829858387,0
+SZNE.US,D,20210923,000000,38.1957,38.3509,38.1957,38.2882,992.48462134406,0
+SZNE.US,D,20210924,000000,38.2157,38.2475,38.2157,38.2475,638.52860643716,0
+SZNE.US,D,20210927,000000,38.146,38.156,37.9193,37.9193,4041.333022474,0
+SZNE.US,D,20210928,000000,37.3654,37.5722,37.3654,37.4469,121479.31320702,0
+SZNE.US,D,20210929,000000,37.6209,37.9392,37.6209,37.7483,5792.0075166584,0
+SZNE.US,D,20210930,000000,37.6309,37.6309,37.1565,37.1565,8726.2224356877,0
+SZNE.US,D,20211001,000000,36.9278,37.2152,36.7508,37.2152,10880.125230945,0
+SZNE.US,D,20211004,000000,36.8682,36.9079,36.7905,36.8502,3483.2489648793,0
+SZNE.US,D,20211005,000000,37.0869,37.1714,37.0452,37.0452,3476.2100668555,0
+SZNE.US,D,20211006,000000,36.701,37.1446,36.701,37.1446,1622.968772897,0
+SZNE.US,D,20211007,000000,37.3346,37.6309,37.2957,37.2957,1948.769195709,0
+SZNE.US,D,20211008,000000,37.2351,37.2858,37.1595,37.1595,5647.2073287419,0
+SZNE.US,D,20211011,000000,37.2351,37.2351,36.9477,36.9477,580.20630852637,0
+SZNE.US,D,20211012,000000,37.0192,37.077,36.8005,36.8761,12693.144250483,0
+SZNE.US,D,20211013,000000,36.6712,36.9577,36.6712,36.9069,3217.7819536991,0
+SZNE.US,D,20211014,000000,37.1864,37.4241,37.1864,37.3733,3625.0324822141,0
+SZNE.US,D,20211015,000000,37.5126,37.6309,37.3514,37.3514,7905.6880374945,0
+SZNE.US,D,20211018,000000,36.9875,37.2251,36.9875,37.1536,1553.5853495203,0
+SZNE.US,D,20211019,000000,37.1914,37.3714,37.1914,37.3444,7817.1990337677,0
+SZNE.US,D,20211020,000000,37.3843,37.8496,37.3843,37.7363,5534.5849603624,0
+SZNE.US,D,20211021,000000,37.7104,37.803,37.7104,37.803,4685.8949700743,0
+SZNE.US,D,20211022,000000,37.9193,38.0376,37.9193,38.0178,6036.3578337674,0
+SZNE.US,D,20211025,000000,37.978,38.0775,37.969,37.978,6484.8361935642,0
+SZNE.US,D,20211026,000000,37.9193,38.0735,37.9193,38.0485,5210.7956512715,0
+SZNE.US,D,20211027,000000,37.7611,37.7651,37.6518,37.6518,3953.8495756078,0
+SZNE.US,D,20211028,000000,37.5911,37.8945,37.5911,37.8596,5769.8852657267,0
+SZNE.US,D,20211029,000000,37.9093,37.9978,37.8596,37.9581,4329.9278414463,0
+SZNE.US,D,20211101,000000,37.9293,38.2107,37.9293,38.2107,3502.3545452294,0
+SZNE.US,D,20211102,000000,38.2057,38.4235,38.2057,38.3847,8242.5495857723,0
+SZNE.US,D,20211103,000000,38.4235,38.7795,38.4235,38.7586,2530.9866179564,0
+SZNE.US,D,20211104,000000,38.9287,38.9784,38.7874,38.8163,86505.040040897,0
+SZNE.US,D,20211105,000000,39.3841,39.4528,39.1962,39.2658,3813.0716151334,0
+SZNE.US,D,20211108,000000,39.5223,39.5223,39.3543,39.414,24296.264864149,0
+SZNE.US,D,20211109,000000,39.5035,39.5125,39.3643,39.4568,5869.4353949192,0
+SZNE.US,D,20211110,000000,39.2658,39.4736,39.0878,39.0928,3906.5884031628,0
+SZNE.US,D,20211111,000000,39.1763,39.3245,39.1664,39.2558,19094.519224622,0
+SZNE.US,D,20211112,000000,39.4239,39.602,39.3841,39.5532,8953.4782861677,0
+SZNE.US,D,20211115,000000,39.6218,39.6298,39.5283,39.5283,3795.9771485044,0
+SZNE.US,D,20211116,000000,39.5035,39.8605,39.5035,39.6616,6025.2967083015,0
+SZNE.US,D,20211117,000000,39.5223,39.6218,39.4836,39.5155,1310.2405892718,0
+SZNE.US,D,20211118,000000,39.4935,39.5223,39.2191,39.3713,2995.5538875217,0
+SZNE.US,D,20211119,000000,39.3046,39.4736,39.2778,39.2778,1589.7853964995,0
+SZNE.US,D,20211122,000000,39.4836,39.6715,39.3155,39.3155,5192.6956277819,0
+SZNE.US,D,20211123,000000,39.0082,39.2509,38.9884,39.2509,4844.7729540382,0
+SZNE.US,D,20211124,000000,39.1464,39.1913,39.0579,39.1713,5214.8178787136,0
+SZNE.US,D,20211126,000000,38.3638,38.3638,38.0775,38.165,4654.7227073978,0
+SZNE.US,D,20211129,000000,38.7109,38.7307,38.3449,38.5816,8259.6440524014,0
+SZNE.US,D,20211130,000000,38.2255,38.2405,37.5225,37.5354,5136.3844435922,0
+SZNE.US,D,20211201,000000,38.0178,38.2952,37.0581,37.0581,5182.6400591766,0
+SZNE.US,D,20211202,000000,36.9875,37.978,36.9775,37.8506,13175.811543538,0
+SZNE.US,D,20211203,000000,37.9491,37.9491,37.3346,37.6229,3229.8486360255,0
+SZNE.US,D,20211206,000000,38.2157,38.4036,38.156,38.2097,9386.8732930566,0
+SZNE.US,D,20211207,000000,38.8789,39.1176,38.7497,38.7954,3807.0382739702,0
+SZNE.US,D,20211208,000000,39.0679,39.1464,38.9386,39.0241,10796.664011521,0
+SZNE.US,D,20211209,000000,38.8422,38.9486,38.7268,38.7268,9113.3618269921,0
+SZNE.US,D,20211210,000000,38.7696,38.9834,38.7696,38.9834,492.72286166017,0
+SZNE.US,D,20211213,000000,38.5627,38.5627,38.5199,38.5199,56895.412725703,0
+SZNE.US,D,20211214,000000,38.2157,38.2554,38.0863,38.1778,1846.2023959349,0
+SZNE.US,D,20211215,000000,38.1262,38.5866,37.9591,38.5866,880.86780982513,0
+SZNE.US,D,20211216,000000,38.7019,38.8402,38.3449,38.4951,16543.421469456,0
+SZNE.US,D,20211217,000000,38.1162,38.2753,38.0257,38.0257,2025.1915171094,0
+SZNE.US,D,20211220,000000,37.0372,37.3494,37.0372,37.3494,2542.0477434223,0
+SZNE.US,D,20211221,000000,37.975,38.2295,37.975,38.2295,17009.999852741,0
+SZNE.US,D,20211222,000000,38.1957,38.5478,38.1957,38.5478,8725.2168788272,0
+SZNE.US,D,20211223,000000,38.8879,38.9714,38.8849,38.9714,1080.9736250708,0
+SZNE.US,D,20211227,000000,39.0391,39.41,39.0391,39.41,3254.9875575387,0
+SZNE.US,D,20211228,000000,39.605,39.6148,39.4657,39.5135,4893.0396833437,0
+SZNE.US,D,20211229,000000,39.6308,39.7143,39.606,39.6745,23883.986551332,0
+SZNE.US,D,20211230,000000,39.7143,39.7342,39.5155,39.5204,3482.2434080187,0
+SZNE.US,D,20211231,000000,39.5453,39.584,39.5453,39.584,516.85622631292,0
+SZNE.US,D,20220103,000000,39.4945,39.4955,39.411,39.4796,2671.7645784308,0
+SZNE.US,D,20220104,000000,39.585,39.9122,39.585,39.8784,2376.1308614347,0
+SZNE.US,D,20220105,000000,39.8038,40.0714,39.227,39.227,4021.2218852633,0
+SZNE.US,D,20220106,000000,38.9396,39.1783,38.9396,39.1226,643.55639073982,0
+SZNE.US,D,20220107,000000,38.9596,39.1883,38.8859,38.8859,2481.7143317904,0
+SZNE.US,D,20220110,000000,38.4036,38.4474,37.8725,38.4474,8334.0552600806,0
+SZNE.US,D,20220111,000000,38.4632,38.869,38.2683,38.869,6571.3140835699,0
+SZNE.US,D,20220112,000000,39.0788,39.0788,38.87,39.05,1630.0076709207,0
+SZNE.US,D,20220113,000000,39.0988,39.0988,38.7706,38.7706,1535.4853260308,0
+SZNE.US,D,20220114,000000,38.5727,38.6194,38.324,38.6194,2998.5705581033,0
+SZNE.US,D,20220118,000000,38.1848,38.2057,37.8576,37.8576,9113.3618269921,0
+SZNE.US,D,20220119,000000,38.0267,38.0765,37.5831,37.5831,12366.33827081,0
+SZNE.US,D,20220120,000000,37.6289,37.9372,36.8741,36.882,4320.8778297016,0
+SZNE.US,D,20220121,000000,36.7955,36.884,36.2893,36.3202,12598.621905592,0
+SZNE.US,D,20220124,000000,35.5345,36.6374,35.0293,36.6374,35742.518607574,0
+SZNE.US,D,20220125,000000,35.4659,36.4673,35.4649,36.1293,6254.5636725026,0
+SZNE.US,D,20220126,000000,36.5718,36.6563,35.7941,35.7941,2119.7138619993,0
+SZNE.US,D,20220127,000000,36.2496,36.4972,35.446,35.5644,5312.3568941851,0
+SZNE.US,D,20220128,000000,35.1964,36.0159,35.1865,36.0159,3364.5932553366,0
+SZNE.US,D,20220131,000000,35.8816,36.8711,35.8816,36.8711,1438.9518674198,0
+SZNE.US,D,20220201,000000,36.8642,37.3077,36.7855,37.3077,5591.9017014127,0
+SZNE.US,D,20220202,000000,37.4011,37.4051,37.1287,37.4051,6757.3421027681,0
+SZNE.US,D,20220203,000000,37.1834,37.252,36.6752,36.6752,23514.947183517,0
+SZNE.US,D,20220204,000000,36.0716,36.5568,36.0716,36.527,1859.2746351218,0
+SZNE.US,D,20220207,000000,36.6364,36.6473,36.4415,36.4415,1552.5797926598,0
+SZNE.US,D,20220208,000000,36.6265,37.0442,36.6265,37.0442,47281.283582166,0
+SZNE.US,D,20220209,000000,37.3714,37.8079,37.3714,37.795,2924.159350424,0
+SZNE.US,D,20220210,000000,37.7581,37.7581,37.1029,37.2142,8439.6387304364,0
+SZNE.US,D,20220211,000000,37.1724,37.2122,36.4276,36.5578,2892.9870877476,0
+SZNE.US,D,20220214,000000,36.5668,36.5668,36.2098,36.3381,7488.3819403741,0
+SZNE.US,D,20220215,000000,36.6165,37.0034,36.6165,37.0034,8931.356035236,0
+SZNE.US,D,20220216,000000,36.9457,37.2619,36.8731,37.2222,8187.2439584431,0
+SZNE.US,D,20220217,000000,36.9735,36.9735,36.4355,36.4355,2478.6976612088,0
+SZNE.US,D,20220218,000000,36.5867,36.6215,36.0805,36.2178,5671.3406933946,0
+SZNE.US,D,20220222,000000,36.1401,36.2098,35.5246,35.6648,3950.8329050262,0
+SZNE.US,D,20220223,000000,35.8916,35.8916,34.9568,34.9568,8506.0054832314,0
+SZNE.US,D,20220224,000000,33.4988,35.4749,33.4988,35.4749,12797.722163977,0
+SZNE.US,D,20220225,000000,35.7414,36.3748,35.7414,36.3748,7170.6259724463,0
+SZNE.US,D,20220228,000000,36.2705,36.2705,35.8716,36.1531,2505.8476964432,0
+SZNE.US,D,20220301,000000,36.1004,36.1004,35.3874,35.3874,1414.8185027671,0
+SZNE.US,D,20220302,000000,35.7126,36.4773,35.7126,36.3679,6599.4696756647,0
+SZNE.US,D,20220303,000000,36.0208,36.2943,35.9811,36.0556,5082.0843731235,0
+SZNE.US,D,20220304,000000,35.7424,35.7424,35.3655,35.6519,3409.8433140605,0
+SZNE.US,D,20220307,000000,35.5445,35.5445,34.1741,34.1741,6316.9081978555,0
+SZNE.US,D,20220308,000000,34.3233,34.9687,34.1144,34.2318,5187.6678434793,0
+SZNE.US,D,20220309,000000,35.1457,35.3754,35.0672,35.1755,20463.082111805,0
+SZNE.US,D,20220310,000000,34.8096,35.2163,34.8096,35.2163,3740.6715211752,0
+SZNE.US,D,20220311,000000,35.2362,35.2362,34.73,34.73,4662.7671622821,0
+SZNE.US,D,20220314,000000,34.7996,34.9488,34.4316,34.5758,4530.033656692,0
+SZNE.US,D,20220315,000000,34.6903,35.264,34.6903,35.264,3775.8660112938,0
+SZNE.US,D,20220316,000000,35.6042,36.1501,35.3655,36.1501,10348.185651724,0
+SZNE.US,D,20220317,000000,35.7225,36.537,35.7225,36.527,38685.783538348,0
+SZNE.US,D,20220318,000000,36.3679,36.9825,36.3679,36.9825,1081.9791819313,0
+SZNE.US,D,20220321,000000,36.7478,36.7478,36.7478,36.7478,194.07247408248,0
+SZNE.US,D,20220322,000000,36.9039,37.0879,36.9039,37.0282,5325.429133372,0
+SZNE.US,D,20220323,000000,36.6862,36.8254,36.5568,36.5568,3580.7879803508,0
+SZNE.US,D,20220324,000000,36.6065,37.0328,36.6065,37.0328,1534.4797691703,0
+SZNE.US,D,20220325,000000,36.9745,37.1741,36.9745,37.1741,60079.005746143,0
+SZNE.US,D,20220328,000000,37.0145,37.267,36.9646,37.267,1460.068561491,0
+SZNE.US,D,20220329,000000,37.611,37.9918,37.611,37.9918,3967.9273716552,0
+SZNE.US,D,20220330,000000,37.8596,37.8596,37.5513,37.5513,5473.24599187,0
+SZNE.US,D,20220331,000000,37.3823,37.6309,36.9447,36.9447,7000.6868630166,0
+SZNE.US,D,20220401,000000,36.8154,36.9804,36.8154,36.9804,2875.8926211186,0
+SZNE.US,D,20220404,000000,36.9646,37.224,36.9646,37.224,15107.486272618,0
+SZNE.US,D,20220405,000000,37.0541,37.0541,36.6563,36.6624,2032.2304151331,0
+SZNE.US,D,20220406,000000,36.0994,36.1559,35.9403,36.1559,2961.3649542637,0
+SZNE.US,D,20220407,000000,35.9801,36.3548,35.9503,36.2591,2732.0979900626,0
+SZNE.US,D,20220408,000000,36.1541,36.4967,36.1541,36.1759,5470.2293212885,0
+SZNE.US,D,20220411,000000,36.0795,36.0795,35.9254,35.9303,1036.7291232074,0
+SZNE.US,D,20220412,000000,36.3978,36.4077,35.7911,35.8706,9142.5229759475,0
+SZNE.US,D,20220413,000000,36.2088,36.4332,36.0696,36.4332,27912.247334618,0
+SZNE.US,D,20220414,000000,36.4375,36.5568,36.194,36.194,21472.661199779,0
+SZNE.US,D,20220418,000000,35.9701,36.2983,35.9701,36.0574,3408.8377572,0
+SZNE.US,D,20220419,000000,36.1591,36.9646,36.1591,36.8903,15899.865078716,0
+SZNE.US,D,20220420,000000,37.2232,37.253,37.0825,37.0825,3111.1929264828,0
+SZNE.US,D,20220421,000000,37.4519,37.5016,36.5637,36.5637,1525.4297574255,0
+SZNE.US,D,20220422,000000,36.3381,36.3381,35.5107,35.5107,2886.9537465844,0
+SZNE.US,D,20220425,000000,35.3088,35.4878,35.2143,35.4878,2162.9528070021,0
+SZNE.US,D,20220426,000000,35.6221,35.6221,34.8735,34.8735,4062.4497165451,0
+SZNE.US,D,20220427,000000,35.0155,35.264,34.8961,35.0506,3353.5321298708,0
+SZNE.US,D,20220428,000000,35.2044,35.8408,34.8365,35.7371,2996.5594443823,0
+SZNE.US,D,20220429,000000,35.5276,35.5276,34.7307,34.7307,766.2343277246,0
+SZNE.US,D,20220502,000000,34.8066,34.8066,34.0309,34.4688,2929.1871347267,0
+SZNE.US,D,20220503,000000,34.9657,34.9657,34.4883,34.6444,7855.4101944679,0
+SZNE.US,D,20220504,000000,34.7071,35.5326,34.6077,35.4356,2340.9363713161,0
+SZNE.US,D,20220505,000000,35.1447,35.1944,34.548,34.6785,6098.7023591203,0
+SZNE.US,D,20220506,000000,34.4883,34.6243,34.3812,34.6243,3511.4045569741,0
+SZNE.US,D,20220509,000000,34.3889,34.3899,34.1639,34.1639,1204.6571189161,0
+SZNE.US,D,20220510,000000,34.011,34.3975,34.011,34.0834,944.21789203858,0
+SZNE.US,D,20220511,000000,34.1502,34.5083,33.8572,33.8572,9956.0184761171,0
+SZNE.US,D,20220512,000000,33.8717,33.9894,33.6927,33.9894,4233.3943828354,0
+SZNE.US,D,20220513,000000,34.3293,34.5878,34.3293,34.5654,5037.8398712601,0
+SZNE.US,D,20220516,000000,34.4883,34.8254,34.4784,34.7,3681.3436664039,0
+SZNE.US,D,20220517,000000,34.9657,34.9657,34.5978,34.936,2596.347813891,0
+SZNE.US,D,20220518,000000,34.7171,34.7171,33.3945,33.3945,2671.7645784308,0
+SZNE.US,D,20220519,000000,32.9768,33.3148,32.9469,33.1972,4049.3774773582,0
+SZNE.US,D,20220520,000000,33.3845,33.3845,32.7789,33.3391,1649.1132512708,0
+SZNE.US,D,20220523,000000,33.7624,33.822,33.705,33.705,8955.4893998888,0
+SZNE.US,D,20220524,000000,33.643,33.9414,33.5337,33.8968,1697.3799805763,0
+SZNE.US,D,20220525,000000,34.0508,34.0508,33.8012,33.9929,12766.549901301,0
+SZNE.US,D,20220526,000000,34.0011,34.3294,34.0011,34.2533,3629.0547096563,0
+SZNE.US,D,20220527,000000,34.6375,34.7874,34.6077,34.7874,1179.5181974028,0
+SZNE.US,D,20220531,000000,34.5083,34.6213,34.4486,34.4765,3572.7435254665,0
+SZNE.US,D,20220601,000000,33.8545,34.0209,33.7524,33.96,1702.4077648789,0
+SZNE.US,D,20220602,000000,33.5536,34.3089,33.5536,34.3089,1520.4019731228,0
+SZNE.US,D,20220603,000000,33.9612,33.9612,33.8817,33.8817,1143.3181504237,0
+SZNE.US,D,20220606,000000,34.1124,34.1124,33.8922,33.9116,4536.0669978552,0
+SZNE.US,D,20220607,000000,33.8519,34.3123,33.7822,34.3123,3738.6604074541,0
+SZNE.US,D,20220608,000000,34.2298,34.2994,33.9215,34.004,5718.6018658396,0
+SZNE.US,D,20220609,000000,33.7625,33.8817,33.364,33.364,4203.2276770194,0
+SZNE.US,D,20220610,000000,33.0003,33.1756,32.9469,33.0488,8593.4889300976,0
+SZNE.US,D,20220613,000000,32.5591,32.5591,32.0551,32.0551,1768.774517674,0
+SZNE.US,D,20220614,000000,31.7675,31.8033,31.6043,31.7592,5659.2740110683,0
+SZNE.US,D,20220615,000000,32.0727,32.1305,31.9619,31.9836,2663.7201235465,0
+SZNE.US,D,20220616,000000,31.3558,31.505,31.2762,31.4217,7086.1591961617,0
+SZNE.US,D,20220617,000000,31.6541,31.7237,31.4751,31.5457,33207.509762175,0
+SZNE.US,D,20220621,000000,31.843,32.1577,31.843,32.1577,1737.6022549975,0
+SZNE.US,D,20220622,000000,32.0619,32.4596,32.0619,32.4092,8291.8218719383,0
+SZNE.US,D,20220623,000000,32.7388,33.0324,32.7388,33.0324,1102.7332814596,0
+SZNE.US,D,20220624,000000,33.4065,33.6857,33.3866,33.6857,2609.8355460204,0
+SZNE.US,D,20220627,000000,33.7155,33.7155,33.6675,33.7057,3105.513654338,0
+SZNE.US,D,20220628,000000,33.8944,33.8944,33.2072,33.2196,8118.4849684164,0
+SZNE.US,D,20220629,000000,33.3667,33.5112,33.3567,33.4802,2206.4699598996,0
+SZNE.US,D,20220630,000000,33.2271,33.2271,33.1315,33.1315,282.9579484728,0
+SZNE.US,D,20220701,000000,33.2271,33.6988,33.2271,33.6988,12629.757792295,0
+SZNE.US,D,20220705,000000,33.3866,33.6087,33.099,33.6087,1236.1850798528,0
+SZNE.US,D,20220706,000000,33.7952,33.7952,33.6357,33.6998,4064.7611676004,0
+SZNE.US,D,20220707,000000,33.8459,33.9522,33.8459,33.9522,265.900199806,0
+SZNE.US,D,20220708,000000,34.0743,34.0743,33.9379,33.9379,370.2534857676,0
+SZNE.US,D,20220711,000000,33.8849,33.9347,33.7446,33.7446,730.4730017312,0
+SZNE.US,D,20220712,000000,33.7454,33.7454,33.5161,33.5726,1215.1137432644,0
+SZNE.US,D,20220713,000000,33.4962,33.5361,33.4962,33.5291,1057.5804173416,0
+SZNE.US,D,20220714,000000,32.978,33.3051,32.963,33.3051,3243.9824376332,0
+SZNE.US,D,20220715,000000,33.5361,33.6756,33.5361,33.6746,2466.3497778232,0
+SZNE.US,D,20220718,000000,33.7753,33.7753,33.3049,33.3049,2289.7519092728,0
+SZNE.US,D,20220719,000000,33.5859,33.855,33.5859,33.8443,3270.0707591236,0
+SZNE.US,D,20220720,000000,33.9048,33.9048,33.6756,33.7108,3188.7956037112,0
+SZNE.US,D,20220721,000000,33.8351,34.008,33.7948,34.008,6824.1028637004,0
+SZNE.US,D,20220722,000000,34.2437,34.2437,33.8254,33.9741,1835.2130771516,0
+SZNE.US,D,20220725,000000,34.0045,34.154,33.9547,34.1223,3094.4762875536,0
+SZNE.US,D,20220726,000000,33.9447,34.2138,33.9447,34.198,6157.8472687148,0
+SZNE.US,D,20220727,000000,34.2437,34.4822,34.0643,34.4822,6965.5818379368,0
+SZNE.US,D,20220728,000000,34.3334,34.8714,34.3334,34.8714,985.3358347528,0
+SZNE.US,D,20220729,000000,34.732,34.8426,34.6304,34.8426,3005.173956298,0
+SZNE.US,D,20220801,000000,34.8715,34.8715,34.8715,34.8715,393.3316163168,0
+SZNE.US,D,20220802,000000,34.8815,34.8815,34.6768,34.6768,2397.1153861756,0
+SZNE.US,D,20220803,000000,34.8416,34.9513,34.7794,34.9512,4920.6587918816,0
+SZNE.US,D,20220804,000000,34.8217,34.8317,34.6523,34.7128,5320.0107900808,0
+SZNE.US,D,20220805,000000,34.5925,34.7719,34.5028,34.7719,16419.588187266,0
+SZNE.US,D,20220808,000000,35.0111,35.026,34.722,34.7886,8579.04418242,0
+SZNE.US,D,20220809,000000,34.8815,34.8815,34.5626,34.5974,2048.9366339768,0
+SZNE.US,D,20220810,000000,35.041,35.041,34.9306,35.0325,1195.0458036564,0
+SZNE.US,D,20220811,000000,35.4595,35.4595,34.9413,34.9887,4942.7335254504,0
+SZNE.US,D,20220812,000000,35.1516,35.2846,35.1516,35.2669,1567.3060833848,0
+SZNE.US,D,20220815,000000,35.5393,35.629,35.5193,35.5733,1620.486123346,0
+SZNE.US,D,20220816,000000,35.7049,35.7049,35.6215,35.6215,25309.68543361,0
+SZNE.US,D,20220817,000000,35.4152,35.5094,35.3101,35.3218,8692.4280412052,0
+SZNE.US,D,20220818,000000,35.2702,35.2702,35.1107,35.2602,1386.6946269128,0
+SZNE.US,D,20220819,000000,35.1905,35.3089,35.1406,35.2082,4059.7441826984,0
+SZNE.US,D,20220822,000000,35.0011,35.0011,34.6878,34.6878,1234.178285892,0
+SZNE.US,D,20220823,000000,34.3543,34.5409,34.3533,34.5019,3089.4593026516,0
+SZNE.US,D,20220824,000000,34.5427,34.6822,34.5327,34.6623,2546.6215362552,0
+SZNE.US,D,20220825,000000,34.6722,34.8604,34.6324,34.8604,2129.2083924088,0
+SZNE.US,D,20220826,000000,34.4231,34.4231,33.8977,33.8977,3378.4376330068,0
+SZNE.US,D,20220829,000000,33.6756,33.9347,33.6756,33.8388,1645.571047856,0
+SZNE.US,D,20220830,000000,33.8151,33.8151,33.472,33.472,960.2509102428,0
+SZNE.US,D,20220831,000000,33.5759,33.6058,33.3667,33.3976,4824.3326817632,0
+SZNE.US,D,20220901,000000,33.2969,33.5242,33.2969,33.5242,245.832260198,0
+SZNE.US,D,20220902,000000,33.1519,33.1519,33.1519,33.1519,66.2242007064,0
+SZNE.US,D,20220906,000000,33.0786,33.3424,32.9906,32.9906,6549.1720910708,0
+SZNE.US,D,20220907,000000,32.968,33.6938,32.968,33.6938,9932.6267089796,0
+SZNE.US,D,20220908,000000,33.566,33.8949,33.566,33.8949,1953.6139208388,0
+SZNE.US,D,20220909,000000,34.2437,34.4081,34.1839,34.3205,3322.2474021044,0
+SZNE.US,D,20220912,000000,34.5626,34.5626,34.4629,34.4829,1788.0534190728,0
+SZNE.US,D,20220913,000000,34.0543,34.0543,33.3268,33.3268,4403.9093469756,0
+SZNE.US,D,20220914,000000,33.3268,33.3268,33.0701,33.1096,4116.9378105812,0
+SZNE.US,D,20220915,000000,33.3467,33.3667,33.1034,33.1034,1725.842806288,0
+SZNE.US,D,20220916,000000,32.9979,32.9979,32.7602,32.9311,2392.0984012736,0
+SZNE.US,D,20220919,000000,32.674,32.9945,32.674,32.9945,1307.4262654612,0
+SZNE.US,D,20220920,000000,32.6363,32.6363,32.6363,32.6363,372.2602797284,0
+SZNE.US,D,20220921,000000,32.968,32.968,32.3817,32.3817,998.379995498,0
+SZNE.US,D,20220922,000000,32.14,32.305,32.14,32.2523,2232,0
+SZNE.US,D,20220923,000000,31.51,31.8153,31.45,31.8153,1077,0
+SZNE.US,D,20220926,000000,31.78,31.92,31.555,31.675,4989,0
+SZNE.US,D,20220927,000000,31.97,31.97,31.2756,31.308,873,0
+SZNE.US,D,20220928,000000,31.57,32.08,31.57,31.9889,5024,0
+SZNE.US,D,20220929,000000,31.48,31.5254,31.4,31.5254,593,0
+SZNE.US,D,20220930,000000,31.7189,31.7189,31.08,31.0817,2560,0
+SZNE.US,D,20221003,000000,31.5301,31.78,31.53,31.769,963,0
+SZNE.US,D,20221004,000000,32.4,32.5007,32.35,32.5007,6740,0
+SZNE.US,D,20221005,000000,32.121,32.55,32.1201,32.5047,2958,0
+SZNE.US,D,20221006,000000,32.25,32.25,32,32,4904,0
+SZNE.US,D,20221007,000000,31.77,31.78,31.381,31.4605,11594,0
+SZNE.US,D,20221010,000000,31.52,31.52,31.4835,31.4835,1142,0
+SZNE.US,D,20221011,000000,31.543,31.87,31.543,31.6517,6415,0
+SZNE.US,D,20221012,000000,31.6029,31.6029,31.6029,31.6029,136,0
+SZNE.US,D,20221013,000000,31.3256,32.37,31.3256,32.2503,10798,0
+SZNE.US,D,20221014,000000,32.3,32.3,31.7429,31.7429,15340,0
+SZNE.US,D,20221017,000000,32.23,32.25,32.11,32.2094,2221,0
+SZNE.US,D,20221018,000000,32.65,32.65,32.07,32.53,95169,0
+SZNE.US,D,20221019,000000,32.3401,32.3401,32.11,32.1564,631,0
+SZNE.US,D,20221020,000000,32.19,32.24,31.76,31.76,1146,0
+SZNE.US,D,20221021,000000,31.84,32.32,31.84,32.2854,3476,0
+SZNE.US,D,20221024,000000,32.7,32.7745,32.66,32.7745,18287,0
+SZNE.US,D,20221025,000000,33.3663,33.3663,33.29,33.3663,1656,0
+SZNE.US,D,20221026,000000,33.97,33.97,33.69,33.7589,81416,0
+SZNE.US,D,20221027,000000,33.8,33.8,33.5702,33.5702,777,0
+SZNE.US,D,20221028,000000,33.5,34.17,33.5,34.1565,6005,0
+SZNE.US,D,20221031,000000,33.9,34.22,33.9,34.0479,9061,0
+SZNE.US,D,20221101,000000,34.36,34.36,33.91,34.0976,1448,0
+SZNE.US,D,20221102,000000,34,34.055,33.1141,33.1141,5005,0
+SZNE.US,D,20221103,000000,33.089,33.15,32.92,32.92,1813,0
+SZNE.US,D,20221104,000000,33.51,33.65,33.51,33.6114,1422,0
+SZNE.US,D,20221107,000000,33.63,34,33.63,33.9512,2915,0
+SZNE.US,D,20221108,000000,34.26,34.405,33.95,34.3333,4109,0
+SZNE.US,D,20221109,000000,33.96,33.96,33.6557,33.6557,2107,0
+SZNE.US,D,20221110,000000,35.3892,35.8197,35.33,35.8197,8811,0
+SZNE.US,D,20221111,000000,36.4,36.525,36.2,36.3689,2128,0
+SZNE.US,D,20221114,000000,36.41,36.46,36.0439,36.0439,2258,0
+SZNE.US,D,20221115,000000,36.5458,36.565,36.32,36.3517,17428,0
+SZNE.US,D,20221116,000000,35.89,35.89,35.73,35.7908,1991,0
+SZNE.US,D,20221117,000000,35.26,35.5332,35.12,35.5332,1240,0
+SZNE.US,D,20221118,000000,36,36,35.84,35.84,811,0
+SZNE.US,D,20221121,000000,35.7,35.77,35.57,35.74,78886,0
+SZNE.US,D,20221122,000000,35.91,36.3107,35.91,36.3107,3056,0
+SZNE.US,D,20221123,000000,36.36,36.5,36.36,36.4678,9174,0
+SZNE.US,D,20221125,000000,36.53,36.54,36.52,36.5255,1581,0
+SZNE.US,D,20221128,000000,36.1696,36.1696,35.8256,35.8256,538,0
+SZNE.US,D,20221129,000000,35.92,35.97,35.87,35.939,1333,0
+SZNE.US,D,20221130,000000,35.86,36.8807,35.77,36.8807,192202,0
+SZNE.US,D,20221201,000000,37.07,37.175,36.84,37.0217,3774,0
+SZNE.US,D,20221202,000000,36.59,37.155,36.59,37.0682,36046,0
+SZNE.US,D,20221205,000000,36.85,36.85,36.34,36.34,1891,0
+SZNE.US,D,20221206,000000,36.26,36.26,35.7,35.878,2718,0
+SZNE.US,D,20221207,000000,35.8189,35.86,35.73,35.7639,1785,0
+SZNE.US,D,20221208,000000,35.99,36.0387,35.99,36.0387,348,0
+SZNE.US,D,20221209,000000,35.87,36.1,35.74,35.74,1613,0
+SZNE.US,D,20221212,000000,35.97,36.2396,35.97,36.2396,680,0
+SZNE.US,D,20221213,000000,37.36,37.36,36.5733,36.5733,1369,0
+SZNE.US,D,20221214,000000,36.45,36.685,36.14,36.21,1442,0
+SZNE.US,D,20221215,000000,35.6578,35.6578,35.255,35.2997,2126,0
+SZNE.US,D,20221216,000000,34.92,35.02,34.91,34.9354,971,0
+SZNE.US,D,20221219,000000,35,35,34.44,34.5414,3170,0
+SZNE.US,D,20221220,000000,34.55,34.67,34.55,34.5915,2615,0
+SZNE.US,D,20221221,000000,34.85,35.09,34.85,35.0404,27268,0
+SZNE.US,D,20221222,000000,34.27,34.3454,34.18,34.3454,748,0
+SZNE.US,D,20221223,000000,34.4801,34.5815,34.48,34.5815,618,0
+SZNE.US,D,20221227,000000,34.4,34.73,34.4,34.592,6434,0
+SZNE.US,D,20221228,000000,34.39,34.4,34.0696,34.0696,1950,0
+SZNE.US,D,20221229,000000,34.38,34.8,34.38,34.79,1672,0
+SZNE.US,D,20221230,000000,34.3899,34.585,34.38,34.5643,5917,0
+SZNE.US,D,20230103,000000,34.49,34.6211,34.455,34.6211,1274,0
+SZNE.US,D,20230104,000000,34.9,35.4,34.9,35.2182,9060,0
+SZNE.US,D,20230105,000000,34.94,35.06,34.83,34.9264,4309,0
+SZNE.US,D,20230106,000000,35.1983,35.9312,35.1983,35.9312,690,0
+SZNE.US,D,20230109,000000,36.4,36.545,36.0799,36.0799,3284,0
+SZNE.US,D,20230110,000000,35.98,36.35,35.98,36.35,1451,0
+SZNE.US,D,20230111,000000,36.64,36.8661,36.63,36.8661,912,0
+SZNE.US,D,20230112,000000,36.98,37.123,36.97,37.0903,4011,0
+SZNE.US,D,20230113,000000,37.0101,37.22,37.0101,37.2183,713,0
+SZNE.US,D,20230117,000000,37.16,37.17,37.0804,37.0804,1794,0
+SZNE.US,D,20230118,000000,37.26,37.405,36.62,36.65,631,0
+SZNE.US,D,20230119,000000,36.03,36.21,36.03,36.0336,1342,0
+SZNE.US,D,20230120,000000,36.04,36.705,36.04,36.705,8048,0
+SZNE.US,D,20230123,000000,36.9101,37.35,36.9101,37.3249,4446,0
+SZNE.US,D,20230124,000000,37,37.34,37,37.2574,4660,0
+SZNE.US,D,20230125,000000,36.8,37.2075,36.7901,37.2075,1722,0
+SZNE.US,D,20230126,000000,37.4891,37.5494,37.47,37.5494,480,0
+SZNE.US,D,20230127,000000,37.7,37.7,37.47,37.6816,618,0
+SZNE.US,D,20230130,000000,37.67,37.67,37.2405,37.2405,2184,0
+SZNE.US,D,20230131,000000,37.4,38.0052,37.4,38.0052,1263,0
+SZNE.US,D,20230201,000000,38,38.6283,37.91,38.6283,8145,0
+SZNE.US,D,20230202,000000,38.83,39.27,38.83,39.112,13107,0
+SZNE.US,D,20230203,000000,38.76,38.97,38.55,38.5626,8052,0
+SZNE.US,D,20230206,000000,38.38,38.38,38.15,38.1864,4989,0
+SZNE.US,D,20230207,000000,38.0531,38.5556,38.0343,38.5556,2119,0
+SZNE.US,D,20230208,000000,38.2999,38.2999,38.0985,38.0985,4449,0
+SZNE.US,D,20230209,000000,38.38,38.38,37.8302,37.8302,11117,0
+SZNE.US,D,20230210,000000,37.625,37.791,37.625,37.7822,2395,0
+SZNE.US,D,20230213,000000,38.16,38.2101,38.15,38.2035,924,0
+SZNE.US,D,20230214,000000,38.17,38.43,38.17,38.3899,1002,0
+SZNE.US,D,20230215,000000,38.41,38.6006,38.3528,38.6006,2610,0
+SZNE.US,D,20230216,000000,38.21,38.54,38.1817,38.1817,3053,0
+SZNE.US,D,20230217,000000,37.9459,37.9459,37.9459,37.9459,240,0
+SZNE.US,D,20230221,000000,37.55,37.55,36.9188,36.93,2224,0
+SZNE.US,D,20230222,000000,37.07,37.17,36.9689,36.9689,1366,0
+SZNE.US,D,20230223,000000,37.1345,37.1732,36.76,37.1732,605,0
+SZNE.US,D,20230224,000000,36.5964,36.832,36.5281,36.832,1400,0
+SZNE.US,D,20230227,000000,37.12,37.17,36.98,36.9947,3244,0
+SZNE.US,D,20230228,000000,37.17,37.24,37.0809,37.0809,1911,0
+SZNE.US,D,20230301,000000,37.18,37.18,37.05,37.05,859,0
+SZNE.US,D,20230302,000000,37.02,37.4566,37.02,37.4566,468019,0
+SZNE.US,D,20230303,000000,37.8474,37.9501,37.8474,37.9391,1788,0
+SZNE.US,D,20230306,000000,37.89,37.96,37.56,37.56,10673,0
+SZNE.US,D,20230307,000000,37.65,37.65,37.1102,37.1102,1198,0
+SZNE.US,D,20230308,000000,37.08,37.34,37.0699,37.34,3314,0
+SZNE.US,D,20230309,000000,37.1,37.1,36.5309,36.5309,4974,0
+SZNE.US,D,20230310,000000,36.2784,36.2784,35.6995,35.6995,1599,0
+SZNE.US,D,20230313,000000,35.625,35.625,35.3833,35.3833,2804,0
+SZNE.US,D,20230314,000000,36.05,36.1,35.6281,35.7648,1585,0
+SZNE.US,D,20230315,000000,34.66,34.9871,34.66,34.9871,4084,0
+SZNE.US,D,20230316,000000,34.9814,35.59,34.9814,35.5828,2664,0
+SZNE.US,D,20230317,000000,35,35.12,34.95,35.0691,31145,0
+SZNE.US,D,20230320,000000,35.43,35.5144,35.306,35.5144,1086,0
+SZNE.US,D,20230321,000000,35.86,35.99,35.8504,35.99,1002,0
+SZNE.US,D,20230322,000000,36.05,36.05,35.3848,35.3848,2837,0
+SZNE.US,D,20230323,000000,35.61,35.781,35.3041,35.3041,1489,0
+SZNE.US,D,20230324,000000,35.09,35.29,35.09,35.2892,3159,0
+SZNE.US,D,20230327,000000,35.59,35.62,35.4394,35.5359,2674,0
+SZNE.US,D,20230328,000000,35.54,35.6422,35.521,35.6422,2971,0
+SZNE.US,D,20230329,000000,36.1,36.32,36,36.3142,2442,0
+SZNE.US,D,20230330,000000,36.6544,36.6544,36.36,36.4841,47860,0
+SZNE.US,D,20230331,000000,36.8004,37.1159,36.8004,37.1159,2735,0
+SZNE.US,D,20230403,000000,36.925,37.0993,36.91,37.0993,4088,0
+SZNE.US,D,20230404,000000,36.75,36.75,36.405,36.5043,12482,0
+SZNE.US,D,20230405,000000,36.0653,36.1081,35.97,36.1081,2823,0
+SZNE.US,D,20230406,000000,35.99,36.0158,35.9895,36.0158,804,0
+SZNE.US,D,20230410,000000,35.8,36.33,35.8,36.33,6374,0
+SZNE.US,D,20230411,000000,36.7,36.7736,36.56,36.5746,6357,0
+SZNE.US,D,20230412,000000,36.82,36.82,36.3827,36.3827,5321,0
+SZNE.US,D,20230413,000000,36.54,36.7846,36.54,36.7502,13250,0
+SZNE.US,D,20230414,000000,36.66,36.66,36.47,36.6313,27264,0
+SZNE.US,D,20230417,000000,36.695,36.871,36.68,36.871,3893,0
+SZNE.US,D,20230418,000000,36.975,37.0048,36.93,37.0048,6746,0
+SZNE.US,D,20230419,000000,36.72,36.87,36.67,36.8075,7221,0
+SZNE.US,D,20230420,000000,36.8,36.88,36.6495,36.6495,1825,0
+SZNE.US,D,20230421,000000,36.7,36.7,36.445,36.59,6535,0
+SZNE.US,D,20230424,000000,36.5503,36.6931,36.52,36.6931,2009,0
+SZNE.US,D,20230425,000000,36.2,36.2,35.9113,35.9113,3401,0
+SZNE.US,D,20230426,000000,35.74,35.78,35.48,35.5302,20933,0
+SZNE.US,D,20230427,000000,35.7,36.1494,35.59,36.1494,9097,0
+SZNE.US,D,20230428,000000,36.5195,36.5703,36.5195,36.5703,1530,0
+SZNE.US,D,20230501,000000,36.6629,36.83,36.6629,36.7241,6313,0
+SZNE.US,D,20230502,000000,36.25,36.4794,36.25,36.4794,342187,0
+SZNE.US,D,20230503,000000,36.5827,36.67,36.3381,36.3381,5961,0
+SZNE.US,D,20230504,000000,36.09,36.09,35.98,36.0694,4150,0
+SZNE.US,D,20230505,000000,36.3,36.4399,36.29,36.3882,53461,0
+SZNE.US,D,20230508,000000,36.14,36.1635,36.11,36.1635,38221,0
+SZNE.US,D,20230509,000000,36.17,36.17,35.97,35.9713,6892,0
+SZNE.US,D,20230510,000000,36.0471,36.0471,35.77,35.9649,12340,0
+SZNE.US,D,20230511,000000,35.85,35.9099,35.82,35.9097,1737,0
+SZNE.US,D,20230512,000000,35.84,35.945,35.84,35.945,10443,0
+SZNE.US,D,20230515,000000,35.9399,35.9842,35.89,35.9362,3412,0
+SZNE.US,D,20230516,000000,35.77,35.77,35.674,35.674,1785,0
+SZNE.US,D,20230517,000000,35.68,35.711,35.45,35.711,25284,0
+SZNE.US,D,20230518,000000,35.501,35.6369,35.4544,35.6369,2127,0
+SZNE.US,D,20230519,000000,35.84,35.84,35.65,35.6671,6362,0
+SZNE.US,D,20230522,000000,35.595,35.65,35.545,35.545,1392,0
+SZNE.US,D,20230523,000000,35.33,35.33,35.178,35.178,1079,0
+SZNE.US,D,20230524,000000,34.88,34.91,34.88,34.9037,2901,0
+SZNE.US,D,20230525,000000,34.54,34.58,34.53,34.5615,2112,0
+SZNE.US,D,20230526,000000,34.63,34.63,34.5763,34.5763,3954,0
+SZNE.US,D,20230530,000000,34.47,34.47,34.2178,34.2178,4936,0
+SZNE.US,D,20230531,000000,34.23,34.4,34.23,34.3721,788,0
+SZNE.US,D,20230601,000000,34.46,34.4647,34.4516,34.4516,1410,0
+SZNE.US,D,20230602,000000,34.9399,34.9856,34.9399,34.9856,7036,0
+SZNE.US,D,20230605,000000,35.06,35.06,34.8995,34.9953,251,0
+SZNE.US,D,20230606,000000,35.12,35.12,34.74,34.86,1645,0
+SZNE.US,D,20230607,000000,34.712,34.7567,34.712,34.714,3338,0
+SZNE.US,D,20230608,000000,34.72,34.8228,34.72,34.8228,1585,0
+SZNE.US,D,20230609,000000,34.735,34.82,34.735,34.8018,2080,0
+SZNE.US,D,20230612,000000,34.85,34.9183,34.81,34.9183,1056,0
+SZNE.US,D,20230613,000000,35.1105,35.2125,35.1105,35.17,1990,0
+SZNE.US,D,20230614,000000,35.345,35.379,35.06,35.1381,2111,0
+SZNE.US,D,20230615,000000,35.11,35.5701,35.11,35.54,2441,0
+SZNE.US,D,20230616,000000,35.64,35.77,35.6001,35.615,2338,0
+SZNE.US,D,20230620,000000,35.53,35.56,35.4248,35.4248,56076,0
+SZNE.US,D,20230621,000000,35.47,35.49,35.3901,35.4352,42068,0
+SZNE.US,D,20230622,000000,35.4199,35.53,35.4,35.5296,3035,0
+SZNE.US,D,20230623,000000,35.47,35.47,35.356,35.356,1348,0
+SZNE.US,D,20230626,000000,35.25,35.42,35.25,35.3528,1152,0
+SZNE.US,D,20230627,000000,35.2202,35.3192,35.211,35.3192,719,0
+SZNE.US,D,20230628,000000,35.3,35.3,35.06,35.1276,9915,0
+SZNE.US,D,20230629,000000,35.1471,35.2855,35.1471,35.2855,680,0
+SZNE.US,D,20230630,000000,35.51,35.6901,35.51,35.6382,1244,0
+SZNE.US,D,20230703,000000,35.62,35.6545,35.6,35.6545,1961,0
+SZNE.US,D,20230705,000000,35.51,35.62,35.471,35.6048,5403,0
+SZNE.US,D,20230706,000000,35.4301,35.4856,35.4198,35.4198,643,0
+SZNE.US,D,20230707,000000,35.3006,35.3601,35.1614,35.1614,4864,0
+SZNE.US,D,20230710,000000,35.25,35.39,35.25,35.31,761,0
+SZNE.US,D,20230711,000000,35.4384,35.4581,35.35,35.4581,792,0
+SZNE.US,D,20230712,000000,35.58,35.58,35.48,35.5084,2885,0
+SZNE.US,D,20230713,000000,35.565,35.64,35.565,35.6049,719,0
+SZNE.US,D,20230714,000000,35.64,35.7697,35.64,35.718,8042,0
+SZNE.US,D,20230717,000000,35.59,35.67,35.5801,35.6161,1097,0
+SZNE.US,D,20230718,000000,35.6249,35.6249,35.6249,35.6249,177,0
+SZNE.US,D,20230719,000000,35.9199,35.945,35.87,35.945,5371,0
+SZNE.US,D,20230720,000000,35.97,36.2553,35.97,36.2553,4725,0
+SZNE.US,D,20230721,000000,36.37,36.4701,36.37,36.4597,676,0
+SZNE.US,D,20230724,000000,36.48,36.48,36.4249,36.4249,1830,0
+SZNE.US,D,20230725,000000,36.34,36.4328,36.34,36.4328,1640,0
+SZNE.US,D,20230726,000000,36.33,36.43,36.32,36.3406,13497,0
+SZNE.US,D,20230727,000000,36.165,36.165,36.086,36.086,288,0
+SZNE.US,D,20230728,000000,36.23,36.2841,36.2,36.2841,6155,0
+SZNE.US,D,20230731,000000,36.0213,36.025,35.98,36,34399,0
+SZNE.US,D,20230801,000000,35.85,35.86,35.77,35.8,4738,0
+SZNE.US,D,20230802,000000,35.82,36.09,35.82,35.87,7063,0
+SZNE.US,D,20230803,000000,35.76,35.8201,35.68,35.68,6969,0
+SZNE.US,D,20230804,000000,35.71,35.8519,35.455,35.46,9560,0
+SZNE.US,D,20230807,000000,35.73,35.7537,35.72,35.72,587,0
+SZNE.US,D,20230808,000000,35.52,35.5561,35.52,35.5561,539,0
+SZNE.US,D,20230809,000000,35.52,35.675,35.52,35.553,7553,0
+SZNE.US,D,20230810,000000,35.61,35.85,35.45,35.5198,5547,0
+SZNE.US,D,20230811,000000,35.43,35.57,35.43,35.5556,1145,0
+SZNE.US,D,20230814,000000,35.5499,35.5499,35.44,35.4827,2813,0
+SZNE.US,D,20230815,000000,35.31,35.311,35.15,35.1547,3567,0
+SZNE.US,D,20230816,000000,35.141,35.15,34.92,34.9277,5683,0
+SZNE.US,D,20230817,000000,34.82,34.82,34.5861,34.5861,4637,0
+SZNE.US,D,20230818,000000,34.581,34.6037,34.53,34.5948,3338,0
+SZNE.US,D,20230821,000000,34.5714,34.5714,34.471,34.5516,1230,0
+SZNE.US,D,20230822,000000,34.49,34.49,34.4096,34.4096,3993,0
+SZNE.US,D,20230823,000000,34.451,34.4989,34.451,34.4967,773,0
+SZNE.US,D,20230824,000000,34.6,34.6,34.2638,34.2638,4815,0
+SZNE.US,D,20230825,000000,34.21,34.4859,34.21,34.4171,3180,0
+SZNE.US,D,20230828,000000,34.56,34.5942,34.51,34.5942,101537,0
+SZNE.US,D,20230829,000000,34.7107,34.8612,34.59,34.8612,2968,0
+SZNE.US,D,20230830,000000,34.95,35.01,34.86,34.9219,2151,0
+SZNE.US,D,20230831,000000,34.75,34.75,34.5517,34.5517,1934,0
+SZNE.US,D,20230901,000000,34.7201,34.7201,34.34,34.4129,2033,0
+SZNE.US,D,20230905,000000,34.17,34.17,33.9897,33.9897,3785,0
+SZNE.US,D,20230906,000000,33.87,33.87,33.8018,33.8018,2418,0
+SZNE.US,D,20230907,000000,33.8,33.8001,33.75,33.7585,4649,0
+SZNE.US,D,20230908,000000,33.7159,33.7159,33.7159,33.7159,64,0
+SZNE.US,D,20230911,000000,33.965,33.965,33.9081,33.9081,457,0
+SZNE.US,D,20230912,000000,33.72,33.8,33.64,33.64,3310,0
+SZNE.US,D,20230913,000000,33.72,33.7306,33.7154,33.7154,1721,0
+SZNE.US,D,20230914,000000,33.92,33.957,33.91,33.9266,1239,0
+SZNE.US,D,20230915,000000,33.8,33.83,33.74,33.7525,2931,0
+SZNE.US,D,20230918,000000,33.54,33.7001,33.54,33.6232,1012,0
+SZNE.US,D,20230919,000000,33.576,33.576,33.576,33.576,78,0
+SZNE.US,D,20230920,000000,33.73,33.7306,33.5818,33.5818,627,0
+SZNE.US,D,20230921,000000,33.25,33.2501,32.97,32.97,3606,0
+SZNE.US,D,20230922,000000,32.98,32.98,32.7931,32.7931,3242,0
+SZNE.US,D,20230925,000000,32.78,32.8,32.66,32.7873,4610,0
+SZNE.US,D,20230926,000000,32.64,32.71,32.5649,32.5649,4190,0
+SZNE.US,D,20230927,000000,32.66,32.66,32.145,32.3204,2562,0
+SZNE.US,D,20230928,000000,32.44,32.4804,32.44,32.4804,518,0
+SZNE.US,D,20230929,000000,32.66,32.66,32.33,32.3958,2663,0
+SZNE.US,D,20231002,000000,31.9,32.11,31.9,32.11,1298,0
+SZNE.US,D,20231003,000000,31.98,31.98,31.7988,31.8355,1588,0
+SZNE.US,D,20231004,000000,31.88,32.0202,31.84,32.0202,2184,0
+SZNE.US,D,20231005,000000,31.8486,31.8486,31.72,31.7548,1769,0
+SZNE.US,D,20231006,000000,31.71,31.7813,31.65,31.7813,514,0
+SZNE.US,D,20231009,000000,31.75,31.8207,31.75,31.8207,432,0
+SZNE.US,D,20231010,000000,31.89,32.2,31.89,32.125,2990,0
+SZNE.US,D,20231011,000000,31.685,31.7266,31.645,31.7266,3537,0
+SZNE.US,D,20231012,000000,31.34,31.43,31.1294,31.1299,7393,0
+SZNE.US,D,20231013,000000,31.18,31.4,31.18,31.3838,4840,0
+SZNE.US,D,20231016,000000,31.7097,31.7097,31.68,31.6935,3972,0
+SZNE.US,D,20231017,000000,31.7751,31.9342,31.7751,31.7762,4487,0
+SZNE.US,D,20231018,000000,31.78,31.7801,31.6101,31.6101,1323,0
+SZNE.US,D,20231019,000000,31.43,31.5367,31.3742,31.3766,1906,0
+SZNE.US,D,20231020,000000,31.36,31.36,31.2635,31.2635,1492,0
+SZNE.US,D,20231023,000000,31.25,31.25,31.1071,31.1071,6298,0
+SZNE.US,D,20231024,000000,31.2,31.2692,31.19,31.225,5494,0
+SZNE.US,D,20231025,000000,31.09,31.1099,31.0514,31.0698,3507,0
+SZNE.US,D,20231026,000000,30.95,30.99,30.8351,30.8351,2603,0
+SZNE.US,D,20231027,000000,30.709,30.7101,30.31,30.3607,3558,0
+SZNE.US,D,20231030,000000,30.375,30.5544,30.34,30.5064,18446,0
+SZNE.US,D,20231031,000000,30.55,30.72,30.55,30.6942,17425,0
+SZNE.US,D,20231101,000000,30.54,30.7609,30.4401,30.7609,7216,0
+SZNE.US,D,20231102,000000,31.2401,31.4246,31.2401,31.4246,110537,0
+SZNE.US,D,20231103,000000,31.66,32.0549,31.66,32.0549,3945,0
+SZNE.US,D,20231106,000000,31.84,31.88,31.7303,31.843,20622,0
+SZNE.US,D,20231107,000000,31.71,31.8515,31.71,31.8476,8696,0
+SZNE.US,D,20231108,000000,31.8805,31.92,31.74,31.907,5643,0
+SZNE.US,D,20231109,000000,31.97,31.9791,31.58,31.635,10055,0
+SZNE.US,D,20231110,000000,31.68,32.106,31.6474,32.106,6743,0
+SZNE.US,D,20231113,000000,31.9634,32.0473,31.9001,32.025,3196,0
+SZNE.US,D,20231114,000000,32.5,33.13,32.5,33.0789,5933,0
+SZNE.US,D,20231115,000000,33.29,33.449,33.2216,33.2798,6217,0
+SZNE.US,D,20231116,000000,33.15,33.15,32.951,33.1051,29737,0
+SZNE.US,D,20231117,000000,33.2454,33.2845,33.2058,33.2845,5185,0
+SZNE.US,D,20231120,000000,33.2348,33.49,33.2348,33.43,2518,0
+SZNE.US,D,20231121,000000,33.27,33.37,33.25,33.2745,4502,0
+SZNE.US,D,20231122,000000,33.36,33.5577,33.36,33.4345,12210,0
+SZNE.US,D,20231124,000000,33.37,33.51,33.37,33.4904,543,0
+SZNE.US,D,20231127,000000,33.42,33.5021,33.42,33.481,1958,0
+SZNE.US,D,20231128,000000,33.32,33.48,33.32,33.4452,4032,0
+SZNE.US,D,20231129,000000,33.61,33.8129,33.61,33.6851,7586,0
+SZNE.US,D,20231130,000000,33.77,33.9281,33.77,33.9281,456,0
+SZNE.US,D,20231201,000000,33.87,34.5271,33.87,34.5271,8484,0
+SZNE.US,D,20231204,000000,34.21,34.455,34.21,34.4491,4186,0
+SZNE.US,D,20231205,000000,34.13,34.1366,34.02,34.05,14844,0
+SZNE.US,D,20231206,000000,34.3322,34.3322,34.14,34.1552,623,0
+SZNE.US,D,20231207,000000,34.33,34.4433,34.33,34.4417,868,0
+SZNE.US,D,20231208,000000,34.525,34.6,34.525,34.6,1531,0
+SZNE.US,D,20231211,000000,34.82,34.9681,34.82,34.9681,1924,0
+SZNE.US,D,20231212,000000,34.87,35,34.87,35,9435,0
+SZNE.US,D,20231213,000000,34.89,35.59,34.89,35.5805,4696,0
+SZNE.US,D,20231214,000000,35.85,36.32,35.85,36.265,6694,0
+SZNE.US,D,20231215,000000,35.84,36.28,35.84,36.09,6914,0
+SZNE.US,D,20231218,000000,36.17,36.2,36.1,36.1892,4435,0
+SZNE.US,D,20231219,000000,36.21,36.54,36.21,36.4667,735,0
+SZNE.US,D,20231220,000000,36.29,36.489,35.8657,35.8657,18052,0
+SZNE.US,D,20231221,000000,36.1,36.3729,36.1,36.3729,7474,0
+SZNE.US,D,20231222,000000,36.36,36.565,36.36,36.4849,14345,0
+SZNE.US,D,20231226,000000,36.46,36.7491,36.46,36.6872,17075,0
+SZNE.US,D,20231227,000000,36.57,36.5876,36.52,36.52,3079,0
+SZNE.US,D,20231228,000000,36.555,36.5765,36.51,36.5765,1033,0
+SZNE.US,D,20231229,000000,36.39,36.46,36.34,36.3654,2122,0
+SZNE.US,D,20240102,000000,36.0132,36.0132,36.0132,36.0132,412,0
+SZNE.US,D,20240103,000000,35.75,35.78,35.33,35.3975,890,0
+SZNE.US,D,20240104,000000,35.385,35.385,35.2833,35.2833,1831,0
+SZNE.US,D,20240105,000000,35.29,35.431,35.29,35.3747,3898,0
+SZNE.US,D,20240108,000000,35.43,35.8255,35.39,35.8255,3532,0
+SZNE.US,D,20240109,000000,35.5,35.629,35.5,35.625,5642,0
+SZNE.US,D,20240110,000000,35.77,35.77,35.7056,35.7056,1470,0
+SZNE.US,D,20240111,000000,35.38,35.7178,35.38,35.7178,6090,0
+SZNE.US,D,20240112,000000,35.52,35.5761,35.46,35.5349,2503,0
+SZNE.US,D,20240116,000000,35.24,35.34,35.24,35.3329,6276,0
+SZNE.US,D,20240117,000000,35.0406,35.0406,34.9,34.99,2932,0
+SZNE.US,D,20240118,000000,35.15,35.4456,35.12,35.4456,2860,0
+SZNE.US,D,20240119,000000,35.42,35.75,35.42,35.71,1315,0
+SZNE.US,D,20240122,000000,35.98,36.03,35.95,36.025,3523,0
+SZNE.US,D,20240123,000000,36.06,36.16,35.95,36.0288,5292,0
+SZNE.US,D,20240124,000000,36.12,36.12,35.8091,35.8091,3315,0
+SZNE.US,D,20240125,000000,36,36.15,35.97,36.0821,43223,0
+SZNE.US,D,20240126,000000,36.09,36.09,36.04,36.04,1765,0
+SZNE.US,D,20240129,000000,36,36.305,36,36.305,656,0
+SZNE.US,D,20240130,000000,36.305,36.3129,36.305,36.3129,479,0
+SZNE.US,D,20240131,000000,36.1395,36.1395,35.7432,35.7432,4985,0
+SZNE.US,D,20240201,000000,36.0365,36.2559,36.0365,36.2559,989,0
+SZNE.US,D,20240202,000000,35.93,36.44,35.92,36.3529,5378,0
+SZNE.US,D,20240205,000000,35.9587,36.0242,35.9587,36.0242,1700,0
+SZNE.US,D,20240206,000000,36,36.1604,36,36.1604,3862,0
+SZNE.US,D,20240207,000000,36.36,36.57,36.36,36.4985,4271,0
+SZNE.US,D,20240208,000000,36.655,36.77,36.57,36.736,6728,0
+SZNE.US,D,20240209,000000,36.69,36.8702,36.69,36.8702,4947,0
+SZNE.US,D,20240212,000000,36.97,37.1327,36.97,37.1041,1785,0
+SZNE.US,D,20240213,000000,36.31,36.51,36.18,36.3821,5689,0
+SZNE.US,D,20240214,000000,36.58,36.8116,36.51,36.8116,7871,0
+SZNE.US,D,20240215,000000,37.1108,37.1577,37.1108,37.1577,589,0
+SZNE.US,D,20240216,000000,37.1,37.1934,36.9931,36.9931,2453,0
+SZNE.US,D,20240220,000000,36.73,36.787,36.71,36.73,1985,0
+SZNE.US,D,20240221,000000,36.7643,36.7643,36.7643,36.7643,28,0
+SZNE.US,D,20240222,000000,37.25,37.377,37.2378,37.377,7625,0
+SZNE.US,D,20240223,000000,37.55,37.575,37.47,37.5158,2608,0
+SZNE.US,D,20240226,000000,37.49,37.5666,37.4704,37.4704,1357,0
+SZNE.US,D,20240227,000000,37.59,37.6214,37.51,37.6088,8284,0
+SZNE.US,D,20240228,000000,37.71,37.7337,37.6364,37.6364,2227,0
+SZNE.US,D,20240229,000000,37.8,38.0601,37.8,38.0601,1533,0
+SZNE.US,D,20240301,000000,38,38.3494,38,38.3494,548,0
+SZNE.US,D,20240304,000000,38.46,38.5173,38.3898,38.3898,1655,0
+SZNE.US,D,20240305,000000,38.1814,38.1814,37.9712,37.9712,3951,0
+SZNE.US,D,20240306,000000,38.19,38.3701,38.1801,38.2613,4139,0
+SZNE.US,D,20240307,000000,38.44,38.6685,38.44,38.6685,4758,0
+SZNE.US,D,20240308,000000,38.68,38.68,38.4445,38.4445,1245,0
+SZNE.US,D,20240311,000000,38.34,38.4347,38.21,38.4347,2566,0
+SZNE.US,D,20240312,000000,38.49,38.7036,38.42,38.7036,4098,0
+SZNE.US,D,20240313,000000,38.69,38.8237,38.65,38.65,9678,0
+SZNE.US,D,20240314,000000,38.2,38.2796,38.2,38.2796,252,0
+SZNE.US,D,20240315,000000,38.16,38.24,38.16,38.1698,3371,0
+SZNE.US,D,20240318,000000,38.38,38.38,38.2681,38.2681,403,0
+SZNE.US,D,20240319,000000,38.26,38.4545,38.26,38.4545,2618,0
+SZNE.US,D,20240320,000000,38.42,38.908,38.42,38.908,1855,0
+SZNE.US,D,20240321,000000,39.27,39.28,39.226,39.226,647,0
+SZNE.US,D,20240322,000000,39.12,39.23,38.95,38.9552,10025,0
+SZNE.US,D,20240325,000000,38.95,38.95,38.7601,38.8273,2419,0
+SZNE.US,D,20240326,000000,39,39,38.8027,38.8027,776,0
+SZNE.US,D,20240327,000000,39.135,39.3441,39.11,39.3441,498,0
+SZNE.US,D,20240328,000000,39.5106,39.5106,39.5106,39.5106,232,0
+SZNE.US,D,20240401,000000,39.39,39.39,39.26,39.343,3061,0
+SZNE.US,D,20240402,000000,38.97,38.97,38.76,38.8819,1818,0
+SZNE.US,D,20240403,000000,38.7,39.01,38.7,38.9863,1585,0
+SZNE.US,D,20240404,000000,39.26,39.29,38.5181,38.5181,23869,0
+SZNE.US,D,20240405,000000,38.45,38.7844,38.45,38.7844,5549,0
+SZNE.US,D,20240408,000000,38.84,38.9889,38.84,38.8604,1918,0
+SZNE.US,D,20240409,000000,39.03,39.035,38.91,39.035,3599,0
+SZNE.US,D,20240410,000000,38.4084,38.4381,38.3,38.4381,1926,0
+SZNE.US,D,20240411,000000,38.505,38.62,38.505,38.5768,1488,0
+SZNE.US,D,20240412,000000,37.825,37.825,37.69,37.7748,837,0
+SZNE.US,D,20240415,000000,38.14,38.14,37.3362,37.4181,1424,0
+SZNE.US,D,20240416,000000,37.175,37.32,37.175,37.2769,721,0
+SZNE.US,D,20240417,000000,37.3,37.3,36.96,37.0864,21021,0
+SZNE.US,D,20240418,000000,37.295,37.295,36.925,36.925,1176,0
+SZNE.US,D,20240419,000000,36.95,36.95,36.71,36.74,4006,0
+SZNE.US,D,20240422,000000,36.88,37.2164,36.73,36.98,24018,0
+SZNE.US,D,20240423,000000,36.95,37.3003,36.95,37.3003,2627,0
+SZNE.US,D,20240424,000000,37.23,37.3461,37.23,37.3461,565,0
+SZNE.US,D,20240425,000000,37.08,37.4185,37.01,37.4185,15796,0
+SZNE.US,D,20240426,000000,37.63,37.6522,37.63,37.6522,2273,0
+SZNE.US,D,20240429,000000,37.92,37.947,37.92,37.947,406,0
+SZNE.US,D,20240430,000000,37.757,37.757,37.3162,37.3162,2400,0
+SZNE.US,D,20240501,000000,36.99,37.2903,36.99,37.1108,2831,0
+SZNE.US,D,20240502,000000,37.11,37.3942,37.06,37.2542,3588,0
+SZNE.US,D,20240503,000000,37.3949,37.3949,37.3949,37.3949,103,0
+SZNE.US,D,20240506,000000,37.2203,37.2956,37.22,37.2956,4060,0
+SZNE.US,D,20240507,000000,37.58,37.69,37.54,37.6872,3569,0
+SZNE.US,D,20240508,000000,37.49,37.559,37.49,37.5455,10460,0
+SZNE.US,D,20240509,000000,37.76,37.8796,37.76,37.8796,1193,0
+SZNE.US,D,20240510,000000,38.0979,38.0979,38.0979,38.0979,42,0
+SZNE.US,D,20240513,000000,38.36,38.36,38.06,38.0773,1277,0
+SZNE.US,D,20240514,000000,38.15,38.1501,37.985,38.13,1740,0
+SZNE.US,D,20240515,000000,38.26,38.3033,38.26,38.3033,1122,0
+SZNE.US,D,20240516,000000,38.3368,38.5699,38.3368,38.5509,1290,0
+SZNE.US,D,20240517,000000,38.55,38.55,38.35,38.4006,4092,0
+SZNE.US,D,20240520,000000,38.34,38.39,38.23,38.2329,1788,0
+SZNE.US,D,20240521,000000,38.19,38.1952,38.19,38.1952,689,0
+SZNE.US,D,20240522,000000,38.18,38.1999,38.1219,38.1219,820,0
+SZNE.US,D,20240523,000000,37.85,37.91,37.5862,37.5862,5113,0
+SZNE.US,D,20240524,000000,37.6376,37.6376,37.6376,37.6376,13,0
+SZNE.US,D,20240528,000000,37.2101,37.24,37.1,37.166,3716,0
+SZNE.US,D,20240529,000000,36.95,36.95,36.82,36.8449,1612,0
+SZNE.US,D,20240530,000000,36.77,36.8743,36.76,36.8017,1540,0
+SZNE.US,D,20240531,000000,36.83,37.3694,36.83,37.3694,1990,0
+SZNE.US,D,20240603,000000,37.39,37.4392,37.39,37.4392,2753,0
+SZNE.US,D,20240604,000000,37.48,37.5005,37.47,37.5005,10791,0
+SZNE.US,D,20240605,000000,37.23,37.5058,37.23,37.5058,1422,0
+SZNE.US,D,20240606,000000,37.6,37.6332,37.5489,37.5489,4928,0
+SZNE.US,D,20240607,000000,37.53,37.564,37.4,37.4597,3204,0
+SZNE.US,D,20240610,000000,37.2,37.3413,37.2,37.3413,528,0
+SZNE.US,D,20240611,000000,37.17,37.2471,37.17,37.2471,365,0
+SZNE.US,D,20240612,000000,37.21,37.21,37.1116,37.1116,4885,0
+SZNE.US,D,20240613,000000,37.0429,37.0429,37.0429,37.0429,165,0
+SZNE.US,D,20240614,000000,36.7304,36.9204,36.7304,36.9204,1231,0
+SZNE.US,D,20240617,000000,37.0299,37.1291,37.0299,37.1291,597,0
+SZNE.US,D,20240618,000000,37.0105,37.12,37.0105,37.0935,1576,0
+SZNE.US,D,20240620,000000,37.08,37.1254,37.08,37.1254,413,0
+SZNE.US,D,20240621,000000,37.21,37.25,37.21,37.25,1224,0
+SZNE.US,D,20240624,000000,37.36,37.545,37.36,37.4837,2707,0
+SZNE.US,D,20240625,000000,37.3,37.3001,37.1,37.1,972,0
+SZNE.US,D,20240626,000000,36.99,37.0237,36.98,37.0237,800,0
+SZNE.US,D,20240627,000000,36.79,36.79,36.66,36.73,2067,0
+SZNE.US,D,20240628,000000,36.76,36.785,36.63,36.63,2211,0
+SZNE.US,D,20240701,000000,36.66,36.66,36.351,36.351,1521,0
+SZNE.US,D,20240702,000000,36.26,36.391,36.26,36.391,6131,0
+SZNE.US,D,20240703,000000,36.2,36.211,36.2,36.211,2094,0
+SZNE.US,D,20240705,000000,36.2157,36.458,36.2157,36.458,1182,0
+SZNE.US,D,20240708,000000,36.44,36.4401,36.29,36.395,1959,0
+SZNE.US,D,20240709,000000,36.34,36.456,36.26,36.3334,8845,0
+SZNE.US,D,20240710,000000,36.36,36.5712,36.36,36.5712,1556,0
+SZNE.US,D,20240711,000000,36.99,36.9942,36.92,36.9909,1266,0
+SZNE.US,D,20240712,000000,37.31,37.31,37.1722,37.1722,3054,0
+SZNE.US,D,20240715,000000,37.0319,37.1,36.83,36.83,11650,0
+SZNE.US,D,20240716,000000,36.95,37.5022,36.95,37.5022,2010,0
+SZNE.US,D,20240717,000000,37.38,38.06,37.38,37.86,2193,0
+SZNE.US,D,20240718,000000,37.98,37.98,37.44,37.44,1906,0
+SZNE.US,D,20240719,000000,37.68,37.68,37.274,37.3287,15915,0
+SZNE.US,D,20240722,000000,37.2,37.52,37.2,37.52,3764,0
+SZNE.US,D,20240723,000000,37.39,37.44,37.2816,37.2816,8250,0
+SZNE.US,D,20240724,000000,37.18,37.42,37.18,37.41,1863,0
+SZNE.US,D,20240725,000000,37.76,37.785,37.4235,37.4235,3442,0
+SZNE.US,D,20240726,000000,37.7656,37.7656,37.7205,37.7205,388,0
+SZNE.US,D,20240729,000000,37.69,37.85,37.69,37.8352,10999,0
+SZNE.US,D,20240730,000000,37.89,38.04,37.82,38.04,2842,0
+SZNE.US,D,20240731,000000,38.05,38.0707,37.91,37.91,1255,0
+SZNE.US,D,20240801,000000,37.95,38.12,37.95,38.12,946,0
+SZNE.US,D,20240802,000000,38.22,38.22,38.08,38.1307,3289,0
+SZNE.US,D,20240805,000000,37.86,37.86,37.3562,37.3562,1588,0
+SZNE.US,D,20240806,000000,37.58,38.03,37.58,37.6111,2963,0
+SZNE.US,D,20240807,000000,37.84,37.86,37.2559,37.2559,1564,0
+SZNE.US,D,20240808,000000,37.21,37.6799,37.21,37.6799,2032,0
+SZNE.US,D,20240809,000000,37.578,37.6498,37.4864,37.6498,522,0
+SZNE.US,D,20240812,000000,37.66,37.66,37.31,37.3321,14353,0
+SZNE.US,D,20240813,000000,37.37,37.74,37.37,37.7211,3920,0
+SZNE.US,D,20240814,000000,37.9,37.9,37.82,37.8385,2189,0
+SZNE.US,D,20240815,000000,38.13,38.1701,38.12,38.16,16017,0
+SZNE.US,D,20240816,000000,38.11,38.3341,38.11,38.3341,5868,0
+SZNE.US,D,20240819,000000,38.32,38.6,38.32,38.53,4914,0
+SZNE.US,D,20240820,000000,38.57,38.58,38.45,38.4564,12892,0
+SZNE.US,D,20240821,000000,38.6313,38.655,38.6,38.6531,1710,0
+SZNE.US,D,20240822,000000,38.5705,38.615,38.52,38.523,3005,0
+SZNE.US,D,20240823,000000,38.78,38.82,38.64,38.8071,2614,0
+SZNE.US,D,20240826,000000,38.88,39.09,38.83,38.93,6121,0
+SZNE.US,D,20240827,000000,38.7906,38.8673,38.7906,38.8673,731,0
+SZNE.US,D,20240828,000000,38.86,38.9403,38.86,38.8807,1139,0
+SZNE.US,D,20240829,000000,38.87,38.87,38.6,38.7639,5130,0
+SZNE.US,D,20240830,000000,38.81,38.9864,38.81,38.9864,487,0
+SZNE.US,D,20240903,000000,38.85,39.14,38.85,39.07,4154,0
+SZNE.US,D,20240904,000000,39.02,39.09,38.85,39.0305,2443,0
+SZNE.US,D,20240905,000000,38.78,38.81,38.71,38.78,5106,0
+SZNE.US,D,20240906,000000,39.01,39.01,38.6983,38.6983,1000,0
+SZNE.US,D,20240909,000000,38.85,38.98,38.85,38.9146,1740,0
+SZNE.US,D,20240910,000000,39.02,39.02,38.8741,38.9319,1072,0
+SZNE.US,D,20240911,000000,38.5198,38.65,38.396984,38.65,2689,0
+SZNE.US,D,20240912,000000,38.7,38.85,38.62,38.845,5638,0
+SZNE.US,D,20240913,000000,39.05,39.1689,39.05,39.1689,1599,0
+SZNE.US,D,20240916,000000,39.37,39.5,39.34,39.4214,3092,0
+SZNE.US,D,20240917,000000,39.55,39.55,39.19,39.2243,571,0
+SZNE.US,D,20240918,000000,39.24,39.29,39.2122,39.2122,571,0
+SZNE.US,D,20240919,000000,39.4823,39.4823,39.2376,39.2376,2034,0
+SZNE.US,D,20240920,000000,38.975,38.9969,38.975,38.9969,195,0
+SZNE.US,D,20240923,000000,39.09,39.09,38.99,38.99,1040,0
+SZNE.US,D,20240924,000000,38.99,38.9901,38.9672,38.9672,954,0
+SZNE.US,D,20240925,000000,38.69,38.74,38.6282,38.6282,2770,0
+SZNE.US,D,20240926,000000,38.64,38.8605,38.64,38.8605,1435,0
+SZNE.US,D,20240927,000000,39.1437,39.2042,39.03,39.0768,713,0
+SZNE.US,D,20240930,000000,38.97,39.15,38.97,39.095,5770,0
+SZNE.US,D,20241001,000000,39.15,39.15,38.7999,38.805,3691,0
+SZNE.US,D,20241002,000000,38.68,38.68,38.4929,38.4929,1785,0
+SZNE.US,D,20241003,000000,38.35,38.35,38.04,38.04,941,0
+SZNE.US,D,20241004,000000,38.12,38.2367,38.12,38.2367,1455,0
+SZNE.US,D,20241007,000000,37.815,37.89,37.815,37.8612,986,0
+SZNE.US,D,20241008,000000,37.82,38.035,37.82,38.035,23657,0
+SZNE.US,D,20241009,000000,38.2366,38.2366,38.18,38.18,806,0
+SZNE.US,D,20241010,000000,38.15,38.1501,38.02,38.105,17527,0
+SZNE.US,D,20241011,000000,38.285,38.345,38.2805,38.2805,6091,0
+SZNE.US,D,20241014,000000,38.38,38.45,38.37,38.44,2669,0
+SZNE.US,D,20241015,000000,38.76,38.76,38.5275,38.5275,160,0
+SZNE.US,D,20241016,000000,38.6299,38.6299,38.6153,38.6153,960,0
+SZNE.US,D,20241017,000000,38.58,38.58,38.3275,38.4092,877,0
+SZNE.US,D,20241018,000000,38.42,38.5621,38.42,38.5621,1273,0
+SZNE.US,D,20241021,000000,38.2604,38.2604,38.14,38.14,676,0
+SZNE.US,D,20241022,000000,37.985,38.0866,37.9699,38.0866,1107,0
+SZNE.US,D,20241023,000000,37.88,37.9162,37.8495,37.9162,7686,0
+SZNE.US,D,20241024,000000,38.1243,38.1679,37.9266,37.9266,6675,0
+SZNE.US,D,20241025,000000,37.6314,37.6314,37.6314,37.6314,1,0
+SZNE.US,D,20241028,000000,37.89,37.89,37.69,37.7067,4530,0
+SZNE.US,D,20241029,000000,37.63,37.78,37.49,37.49,16041,0
+SZNE.US,D,20241030,000000,37.431,37.47,37.4303,37.46,16162,0
+SZNE.US,D,20241031,000000,37.28,37.28,37.1713,37.1713,3341,0
+SZNE.US,D,20241101,000000,37.24,37.44,37.22,37.25,11357,0
+SZNE.US,D,20241104,000000,37.49,37.49,37.27,37.2732,2662,0
+SZNE.US,D,20241105,000000,37.27,37.63,37.27,37.62,1851,0
+SZNE.US,D,20241106,000000,38.509,38.6295,38.509,38.6295,177,0
+SZNE.US,D,20241107,000000,38.8199,38.9,38.8199,38.8211,720,0
+SZNE.US,D,20241108,000000,38.75,38.8724,38.74,38.8724,1512,0
+SZNE.US,D,20241111,000000,38.99,39.0161,38.96,39.0161,2142,0
+SZNE.US,D,20241113,000000,38.595,38.75,38.56,38.56,1870,0
+SZNE.US,D,20241114,000000,38.35,38.54,38.2284,38.2284,794,0
+SZNE.US,D,20241115,000000,38.02,38.02,37.78,37.79,2103,0
+SZNE.US,D,20241118,000000,37.95,37.95,37.9066,37.9066,875,0
+SZNE.US,D,20241119,000000,37.7282,37.8358,37.7282,37.8358,1613,0
+SZNE.US,D,20241120,000000,37.62,37.9515,37.61,37.9515,2366,0
+SZNE.US,D,20241121,000000,38.46,38.56,38.46,38.5055,1443,0
+SZNE.US,D,20241122,000000,38.913521,38.913521,38.55,38.9097,962,0
+SZNE.US,D,20241125,000000,39.5,39.5001,39.4285,39.4285,1122,0
+SZNE.US,D,20241126,000000,39.19,39.253,39.19,39.253,2024,0
+SZNE.US,D,20241129,000000,39.18,39.2801,39.09,39.2801,1403,0
+SZNE.US,D,20241202,000000,39.18,39.4084,39.18,39.4084,2526,0
+SZNE.US,D,20241203,000000,39.21,39.2604,39.14,39.2604,2758,0
+SZNE.US,D,20241204,000000,39.17,39.2966,39.17,39.2966,1155,0
+SZNE.US,D,20241205,000000,39.15,39.15,38.995,38.995,3171,0
+SZNE.US,D,20241206,000000,39.214,39.2747,39.1011,39.1011,1952,0
+SZNE.US,D,20241209,000000,39.29,39.29,38.9591,38.9591,611,0
+SZNE.US,D,20241210,000000,38.85,38.85,38.6091,38.6091,1667,0
+SZNE.US,D,20241211,000000,38.741,38.82,38.74,38.7609,3034,0
+SZNE.US,D,20241212,000000,38.62,38.68,38.52,38.52,6468,0
+SZNE.US,D,20241216,000000,38.2681,38.4,38.2681,38.2984,2577,0
+SZNE.US,D,20241217,000000,38.131,38.131,37.9404,38.0206,2475,0
+SZNE.US,D,20241218,000000,38.061074,38.0625,36.751,36.836,2588,0
+SZNE.US,D,20241219,000000,37.185,37.185,36.64,36.644,6857,0
+SZNE.US,D,20241220,000000,36.61,37.3,36.61,37.08,2550,0
+SZNE.US,D,20241224,000000,37.22,37.4395,37.22,37.4395,877,0
+SZNE.US,D,20241226,000000,37.42,37.53,37.42,37.5021,1723,0
+SZNE.US,D,20241227,000000,37.006953,37.06,37.006953,37.02,734,0
+SZNE.US,D,20241230,000000,36.62,36.6359,36.34,36.6359,1832,0
+SZNE.US,D,20241231,000000,36.78,36.78,36.515,36.68,10925,0
+SZNE.US,D,20250102,000000,36.6801,36.87,36.31,36.42,9720,0
+SZNE.US,D,20250103,000000,36.48,36.6869,36.48,36.6869,4518,0
+SZNE.US,D,20250106,000000,37.1648,37.18,36.8816,36.8816,3023,0
+SZNE.US,D,20250107,000000,36.81,37,36.59,36.6856,3417,0
+SZNE.US,D,20250108,000000,36.43,36.7042,36.43,36.7042,9379,0
+SZNE.US,D,20250110,000000,36.25,36.3608,36.178,36.2323,21010,0
+SZNE.US,D,20250113,000000,36.27,36.5519,36.2305,36.5519,11329,0
+SZNE.US,D,20250114,000000,36.8904,36.94,36.67,36.9205,7801,0
+SZNE.US,D,20250115,000000,37.43,37.4637,37.22,37.3071,8012,0
+SZNE.US,D,20250116,000000,37.29,37.55,37.29,37.5132,5038,0
+SZNE.US,D,20250117,000000,37.72,37.8973,37.72,37.74,10306,0
+SZNE.US,D,20250121,000000,38.26,38.2925,38.24,38.2925,4398,0
+SZNE.US,D,20250122,000000,38.336,38.3914,38.2815,38.2815,12550,0
+SZNE.US,D,20250123,000000,38.13,38.47,38.13,38.47,8025,0
+SZNE.US,D,20250124,000000,38.38,38.47,38.2702,38.2847,2730,0
+SZNE.US,D,20250127,000000,38.07,38.07,37.86,37.9728,2553,0
+SZNE.US,D,20250128,000000,37.96,38.025,37.88,38.0001,93489,0
+SZNE.US,D,20250129,000000,37.97,38.05,37.82,37.82,12495,0
+SZNE.US,D,20250130,000000,38.12,38.22,38.12,38.21,1908,0
+SZNE.US,D,20250131,000000,38.2801,38.29,37.85,37.912,2498,0
+SZNE.US,D,20250203,000000,37.02,37.64,37.02,37.5943,2076,0
+SZNE.US,D,20250204,000000,37.591,37.79,37.59,37.7472,5626,0
+SZNE.US,D,20250205,000000,37.61,37.79,37.61,37.71,2176,0
+SZNE.US,D,20250206,000000,37.88,37.93,37.76,37.7789,1853,0
+SZNE.US,D,20250207,000000,37.91,37.91,37.45,37.5114,3992,0
+SZNE.US,D,20250210,000000,37.6502,37.77,37.6502,37.69,1910,0
+SZNE.US,D,20250211,000000,37.66,37.7067,37.66,37.7067,392,0
+SZNE.US,D,20250212,000000,37.36,37.5467,37.36,37.5439,3158,0
+SZNE.US,D,20250213,000000,37.722148,37.985,37.72,37.985,2599,0
+SZNE.US,D,20250214,000000,38.07,38.14,38.05,38.0674,1548,0
+SZNE.US,D,20250218,000000,38.11,38.3826,38.1002,38.3826,6412,0
+SZNE.US,D,20250219,000000,38.0437,38.2451,38.03,38.2451,6019,0
+SZNE.US,D,20250220,000000,37.92,38.0218,37.825,38.0218,4983,0
+SZNE.US,D,20250221,000000,37.6,37.62,37.1508,37.1508,983,0
+SZNE.US,D,20250224,000000,37.0914,37.2068,36.91,36.95,5067,0
+SZNE.US,D,20250225,000000,36.805,37.12,36.79,37.0387,2030,0
+SZNE.US,D,20250226,000000,37.45,37.53,37.07,37.2,38864,0
+SZNE.US,D,20250227,000000,37.11,37.14,36.6187,36.6187,13162,0
+SZNE.US,D,20250228,000000,36.73,36.8931,36.53,36.8931,4243,0
+SZNE.US,D,20250303,000000,37.03,37.19,36.09,36.1276,1356,0
+SZNE.US,D,20250304,000000,35.6459,36.1008,35.46,35.6464,5886,0
+SZNE.US,D,20250305,000000,36.005,36.24,35.7084,36.24,1681,0
+SZNE.US,D,20250306,000000,35.81,36,35.7205,35.7725,1138,0
+SZNE.US,D,20250307,000000,35.68,36.0162,35.54,36.01,715,0
+SZNE.US,D,20250310,000000,35.8,35.8,35,35.2908,3671,0
+SZNE.US,D,20250311,000000,34.93,35.04,34.76,34.8067,1448,0
+SZNE.US,D,20250312,000000,34.9,35.03,34.7297,34.7297,3801,0
+SZNE.US,D,20250313,000000,34.37,34.37,34.19,34.2083,628,0
+SZNE.US,D,20250314,000000,34.73,34.9944,34.61,34.9944,4067,0
+SZNE.US,D,20250317,000000,35.34,35.53,35.34,35.4969,2914,0
+SZNE.US,D,20250319,000000,35.3733,35.68,35.27,35.5828,2186,0
+SZNE.US,D,20250320,000000,35.5962,35.605,35.32,35.333,2918,0
+SZNE.US,D,20250321,000000,34.72,35.0919,34.72,35.0919,2774,0
+SZNE.US,D,20250324,000000,35.68,35.8213,35.57,35.8213,2035,0
+SZNE.US,D,20250325,000000,35.82,35.82,35.7496,35.7835,1151,0
+SZNE.US,D,20250326,000000,35.6243,35.6243,35.51,35.51,1400,0
+SZNE.US,D,20250327,000000,35.26,35.59,35.26,35.4109,4618,0
+SZNE.US,D,20250328,000000,34.64,34.775,34.49,34.49,9775,0
+SZNE.US,D,20250331,000000,33.965,34.7542,33.965,34.7542,1024,0
+SZNE.US,D,20250401,000000,34.39,34.8901,34.39,34.8818,1304,0
+SZNE.US,D,20250402,000000,34.87,35.3141,34.87,35.3141,1288,0
+SZNE.US,D,20250403,000000,33.34,33.36,33.0773,33.0773,504,0
+SZNE.US,D,20250404,000000,31.48,31.99,31.304,31.304,1914,0
+SZNE.US,D,20250407,000000,30.025,31.25,30.015,31.05,1614,0
+SZNE.US,D,20250408,000000,31.96,32.07,30.2382,30.2382,2040,0
+SZNE.US,D,20250409,000000,30.35,33.37,30.16,33.3374,10023,0
+SZNE.US,D,20250410,000000,32.081,32.25,31.41,32.0491,7183,0
+SZNE.US,D,20250411,000000,32.1,32.6523,32.1,32.6523,3626,0
+SZNE.US,D,20250414,000000,32.98,33.166,32.83,32.988,5316,0
+SZNE.US,D,20250415,000000,33.12,33.18,32.8315,32.8315,389,0
+SZNE.US,D,20250416,000000,32.59,32.59,32,32.2833,2418,0
+SZNE.US,D,20250417,000000,32.405,32.5071,32.32,32.5071,215,0
+SZNE.US,D,20250422,000000,32.54,32.6935,32.48,32.6935,532,0
+SZNE.US,D,20250423,000000,33.48,33.5,33.05,33.1538,2925,0
+SZNE.US,D,20250424,000000,33.264,34.0028,33.264,34.0028,1033,0
+SZNE.US,D,20250425,000000,33.725,33.9745,33.725,33.9745,1555,0
+SZNE.US,D,20250428,000000,34.19,34.19,34.05,34.05,512,0
+SZNE.US,D,20250429,000000,33.94,34.2812,33.94,34.2812,1665,0
+SZNE.US,D,20250430,000000,33.44,34.3,33.44,34.3,14841,0
+SZNE.US,D,20250501,000000,34.14,34.18,33.9374,33.9374,3915,0
+SZNE.US,D,20250502,000000,34.11,34.33,34.11,34.2209,2384,0
+SZNE.US,D,20250505,000000,34.03,34.19,34.03,34.0722,7437,0
+SZNE.US,D,20250506,000000,33.75,33.92,33.7365,33.7365,1250,0
+SZNE.US,D,20250507,000000,33.79,33.9902,33.79,33.9804,1503,0
+SZNE.US,D,20250508,000000,34.19,34.19,34.0355,34.0355,1252,0
+SZNE.US,D,20250509,000000,34.04,34.06,33.9085,33.9085,3104,0
+SZNE.US,D,20250512,000000,34.37,34.47,34.31,34.47,4411,0
+SZNE.US,D,20250513,000000,34.1008,34.11,33.97,33.9737,2051,0
+SZNE.US,D,20250514,000000,33.6917,33.6917,33.5438,33.5438,1412,0
+SZNE.US,D,20250515,000000,33.89,34.093,33.89,34.093,2267,0
+SZNE.US,D,20250516,000000,34.16,34.59,34.15,34.59,4060,0
+SZNE.US,D,20250519,000000,34.52,34.686,34.38,34.686,2418,0
+SZNE.US,D,20250520,000000,34.84,34.8798,34.72,34.842,2524,0
+SZNE.US,D,20250521,000000,34.53,34.5436,34.109,34.109,1862,0
+SZNE.US,D,20250522,000000,33.79,34.02,33.79,33.8975,1093,0
+SZNE.US,D,20250523,000000,33.63,33.85,33.63,33.836,752,0
+SZNE.US,D,20250527,000000,34.36,34.38,34.34,34.34,2802,0
+SZNE.US,D,20250528,000000,34.36,34.36,34.1182,34.1182,1652,0
+SZNE.US,D,20250529,000000,34.1459,34.34,34.0501,34.334,864,0
+SZNE.US,D,20250530,000000,34.36,34.36,34.19,34.3488,636,0
+SZNE.US,D,20250602,000000,33.86,34.21,33.86,34.17,1533,0
+SZNE.US,D,20250603,000000,34.37,34.41,34.37,34.4,55530,0
+SZNE.US,D,20250604,000000,34.37,34.37,34.3167,34.3167,185,0
+SZNE.US,D,20250605,000000,34.002,34.17,34.002,34.05,1344,0
+SZNE.US,D,20250606,000000,34.3016,34.3362,34.2666,34.3362,1881,0
+SZNE.US,D,20250609,000000,34.19,34.38,34.19,34.3239,4398,0
+SZNE.US,D,20250611,000000,34.2995,34.2995,34.26,34.26,884,0
+SZNE.US,D,20250612,000000,34.2205,34.5065,34.2205,34.5065,4100,0
+SZNE.US,D,20250613,000000,34.485,34.485,34.141,34.141,1124,0
+SZNE.US,D,20250616,000000,34.47,34.47,34.316814,34.33,778,0
+SZNE.US,D,20250617,000000,34.2,34.25,33.96,33.977,470,0
+SZNE.US,D,20250618,000000,34.03,34.06,33.88,33.88,15751,0
+SZNE.US,D,20250620,000000,34.02,34.06,34.02,34.0552,1206,0
+SZNE.US,D,20250623,000000,34.05,34.2104,33.87,34.2104,1658,0
+SZNE.US,D,20250624,000000,34.23,34.41,34.23,34.41,4342,0
+SZNE.US,D,20250625,000000,34.15,34.17,34.06,34.1481,10185,0
+SZNE.US,D,20250626,000000,34.31,34.31,34.27,34.2738,1100,0
+SZNE.US,D,20250630,000000,34.29,34.4731,34.29,34.4731,961,0
+SZNE.US,D,20250701,000000,34.56,35.11,34.56,35.0464,7609,0
+SZNE.US,D,20250702,000000,34.85,34.975,34.84,34.9103,2839,0
+SZNE.US,D,20250703,000000,34.83,34.8617,34.83,34.8617,864,0
+SZNE.US,D,20250707,000000,34.551,34.89,34.54,34.6,2416,0
+SZNE.US,D,20250709,000000,34.385,34.5976,34.38,34.5976,1815,0
+SZNE.US,D,20250710,000000,34.5,34.95,34.5,34.8271,2483,0
+SZNE.US,D,20250711,000000,34.56,34.5664,34.56,34.5664,1498,0
+SZNE.US,D,20250714,000000,34.37,34.4121,34.321,34.4121,907,0
+SZNE.US,D,20250715,000000,34.26,34.26,33.913,33.913,1294,0
+SZNE.US,D,20250716,000000,33.9,34.0855,33.8,34.0855,1785,0
+SZNE.US,D,20250717,000000,34.1,34.2055,33.97,34.2055,42324,0
+SZNE.US,D,20250718,000000,34.19,34.19,33.9103,33.9192,1036,0
+SZNE.US,D,20250722,000000,34.44,34.5168,34.44,34.5168,216,0
+SZNE.US,D,20250723,000000,34.8876,34.97,34.8876,34.97,1523,0
+SZNE.US,D,20250724,000000,35.06,35.08,34.9274,34.9274,1764,0
+SZNE.US,D,20250725,000000,34.8,35.0417,34.8,35.0417,3605,0
+SZNE.US,D,20250728,000000,34.81,34.81,34.6903,34.6903,303,0
+SZNE.US,D,20250729,000000,34.73,34.785,34.67,34.7733,3320,0
+SZNE.US,D,20250730,000000,34.85,34.85,34.6173,34.6173,2145,0
+SZNE.US,D,20250731,000000,34.1927,34.295,33.7597,33.7597,4077,0
+SZNE.US,D,20250801,000000,33.82,33.82,33.58,33.79,3098,0
+SZNE.US,D,20250804,000000,33.87,34.2051,33.87,34.2051,2468,0
+SZNE.US,D,20250805,000000,34.14,34.175,34.1,34.1279,2625,0
+SZNE.US,D,20250806,000000,33.98,34.04,33.9604,33.9604,982,0
+SZNE.US,D,20250807,000000,33.97,34.2079,33.97,34.2079,3423,0
+SZNE.US,D,20250808,000000,34.39,34.4747,34.3,34.4747,1309,0
+SZNE.US,D,20250811,000000,34.43,34.49,34.32,34.3225,2199,0
+SZNE.US,D,20250812,000000,34.36,34.6133,34.36,34.6133,701,0
+SZNE.US,D,20250813,000000,34.61,35.0558,34.61,35.0558,1815,0
+SZNE.US,D,20250814,000000,34.75,34.89,34.691,34.8881,1070,0
+SZNE.US,D,20250815,000000,34.89,35.0232,34.89,35.0232,508,0
+SZNE.US,D,20250819,000000,35.17,35.1748,35.17,35.1748,633,0
+SZNE.US,D,20250820,000000,35.36,35.3732,35.36,35.3732,217,0
+SZNE.US,D,20250821,000000,35.315,35.315,35.1829,35.1829,678,0
+SZNE.US,D,20250825,000000,35.091,35.37,35,35.0486,1674,0
+SZNE.US,D,20250827,000000,34.841,34.9413,34.841,34.9413,299,0
+SZNE.US,D,20250828,000000,34.53,34.6428,34.45,34.6428,6437,0
+SZNE.US,D,20250829,000000,34.73,34.8326,34.69,34.8326,2903,0
+SZNE.US,D,20250902,000000,34.74,34.74,34.56,34.6622,2139,0
+SZNE.US,D,20250903,000000,34.6074,34.6218,34.53,34.6218,961,0
+SZNE.US,D,20250904,000000,34.53,34.53,34.411,34.5063,1449,0
+SZNE.US,D,20250905,000000,34.681,34.7899,34.67,34.7795,1483,0
+SZNE.US,D,20250908,000000,34.48,34.74,34.48,34.6323,702,0
+SZNE.US,D,20250909,000000,34.56,34.615,34.56,34.6076,1119,0
+SZNE.US,D,20250910,000000,34.1516,34.51,34.12,34.1921,2142,0
+SZNE.US,D,20250911,000000,34.46,34.671,34.46,34.6543,1771,0
+SZNE.US,D,20250912,000000,34.4465,34.4465,34.18,34.18,3134,0
+SZNE.US,D,20250915,000000,34.12,34.12,33.8869,33.8869,528,0
+SZNE.US,D,20250916,000000,33.88,34.0321,33.84,34.0321,3079,0
+SZNE.US,D,20250917,000000,34.105,34.205,34.02,34.0305,3179,0
+SZNE.US,D,20250918,000000,34.08,34.1316,34.07,34.1316,1086,0
+SZNE.US,D,20250919,000000,33.91,34.02,33.89,33.89,1908,0
+SZNE.US,D,20250922,000000,33.74,33.813,33.74,33.7917,1743,0
+SZNE.US,D,20250923,000000,33.82,33.8362,33.81,33.8362,9880,0
+SZNE.US,D,20250924,000000,33.8801,33.91,33.84,33.8902,1517,0
+SZNE.US,D,20250925,000000,33.78,33.83,33.3,33.3391,10614,0
+SZNE.US,D,20250926,000000,33.5725,33.6549,33.5725,33.6549,273,0
+SZNE.US,D,20250929,000000,33.6,33.72,33.6,33.7177,932,0
+SZNE.US,D,20250930,000000,33.74,34.14,33.74,34.1397,1410,0
+SZNE.US,D,20251001,000000,34.2508,34.571,34.18,34.5407,689,0
+SZNE.US,D,20251002,000000,34.37,34.63,34.37,34.5998,5466,0
+SZNE.US,D,20251003,000000,34.64,34.99,34.64,34.8735,2331,0
+SZNE.US,D,20251006,000000,34.76,34.76,34.575,34.6088,2536,0
+SZNE.US,D,20251007,000000,34.65,34.729,34.58,34.62,3797,0
+SZNE.US,D,20251008,000000,34.57,34.66,34.57,34.6296,3888,0
+SZNE.US,D,20251009,000000,34.61,34.61,34.47,34.47,545,0
+SZNE.US,D,20251010,000000,34.311,34.311,34.1947,34.1947,428,0
+SZNE.US,D,20251013,000000,34.18,34.23,34.18,34.1929,2973,0
+SZNE.US,D,20251014,000000,34.21,34.5267,34.21,34.5267,1299,0
+SZNE.US,D,20251015,000000,34.54,34.5637,34.54,34.5637,112,0
+SZNE.US,D,20251016,000000,34.85,34.85,34.5773,34.5773,115,0
+SZNE.US,D,20251017,000000,34.73,34.9665,34.73,34.9665,3043,0
+SZNE.US,D,20251022,000000,35.3,35.441,35.201,35.347,1035,0
+SZNE.US,D,20251027,000000,35.21,35.3137,35.18,35.3137,2019,0
+SZNE.US,D,20251028,000000,35.06,35.21,35.0461,35.0461,287,0
+SZNE.US,D,20251029,000000,34.761,34.761,34.361,34.3763,4709,0
+SZNE.US,D,20251030,000000,34.4,34.43,34.2843,34.2843,3435,0
+SZNE.US,D,20251031,000000,34.14,34.3034,34.14,34.3034,7604,0
+SZNE.US,D,20251103,000000,33.97,34.23,33.86,34.1034,1311,0
+SZNE.US,D,20251104,000000,33.76,33.77,33.63,33.653,860,0
+SZNE.US,D,20251105,000000,33.79,34.07,33.79,34.0537,2002,0
+SZNE.US,D,20251106,000000,33.725,33.742,33.6199,33.6199,562,0
+SZNE.US,D,20251107,000000,33.63,33.92,33.58,33.893,8342,0
+SZNE.US,D,20251110,000000,33.99,34.2519,33.94,34.2519,5414,0
+SZNE.US,D,20251111,000000,34.2,34.36,34.19,34.2606,4085,0
+SZNE.US,D,20251112,000000,34.45,34.49,34.4039,34.4039,780,0
+SZNE.US,D,20251113,000000,34.011,34.011,33.9215,33.9215,1038,0
+SZNE.US,D,20251114,000000,33.72,33.7664,33.72,33.7664,141,0
+SZNE.US,D,20251117,000000,33.27,33.2703,33.1,33.2124,5265,0
+SZNE.US,D,20251118,000000,33.2515,33.2515,33.12,33.1462,950,0
+SZNE.US,D,20251121,000000,33.415,33.415,33.2972,33.2972,360,0
+SZNE.US,D,20251124,000000,33.481,33.5252,33.35,33.4685,3592,0
+SZNE.US,D,20251125,000000,33.77,34.1541,33.58,34.1541,960,0
+SZNE.US,D,20251126,000000,34.49,34.49,34.4431,34.4431,149,0
+SZNE.US,D,20251201,000000,34.655,34.655,34.5207,34.5207,441,0
+SZNE.US,D,20251202,000000,34.42,34.64,34.42,34.5765,1556,0
+SZNE.US,D,20251203,000000,34.74,34.8622,34.74,34.8622,812,0
+SZNE.US,D,20251204,000000,34.86,34.86,34.7739,34.7739,225,0
+SZNE.US,D,20251205,000000,34.971,34.98,34.939,34.939,1250,0
+SZNE.US,D,20251208,000000,34.93,34.93,34.7476,34.7476,624,0
+SZNE.US,D,20251209,000000,34.7439,34.7439,34.6401,34.6401,3623,0
+SZNE.US,D,20251210,000000,34.835,35.2971,34.835,35.2971,285,0
+SZNE.US,D,20251211,000000,35.531,35.6573,35.531,35.6573,1009,0
+SZNE.US,D,20251215,000000,35.33,35.3679,35.33,35.3338,798,0
+SZNE.US,D,20251216,000000,35.13,35.1879,35.13,35.1879,206,0
+SZNE.US,D,20251217,000000,35.31,35.31,34.9228,34.9228,308,0
+SZNE.US,D,20251218,000000,35.25,35.25,35.1728,35.1728,1088,0
+SZNE.US,D,20251219,000000,35.48,35.48,35.4012,35.4012,1899,0
+SZNE.US,D,20251222,000000,35.66,35.683,35.66,35.683,785,0
+SZNE.US,D,20251223,000000,35.555,35.5823,35.54,35.5823,283,0
+SZNE.US,D,20260102,000000,35.14,35.236,35.14,35.236,821,0
+SZNE.US,D,20260106,000000,36.31,36.31,36.2724,36.2724,558,0
+SZNE.US,D,20260107,000000,35.93,36.24,35.8083,35.8083,5246,0
+SZNE.US,D,20260108,000000,36.245,36.245,36.1988,36.1988,636,0
+SZNE.US,D,20260113,000000,36.78,36.79,36.75,36.78,919,0
+SZNE.US,D,20260114,000000,36.69,36.82,36.64,36.82,1821,0
+SZNE.US,D,20260115,000000,37.05,37.05,36.86,37.0037,2675,0
+SZNE.US,D,20260120,000000,36.4799,36.4799,36.1843,36.1843,558,0
+SZNE.US,D,20260122,000000,37.22,37.253,37.1313,37.1313,2215,0
+SZNE.US,D,20260123,000000,37,37.0401,37,37.0401,134,0
+SZNE.US,D,20260126,000000,37.13,37.13,37.1007,37.1007,453,0
+SZNE.US,D,20260127,000000,37.121,37.19,37.121,37.1543,481,0
+SZNE.US,D,20260128,000000,37.1,37.1042,37.1,37.1042,486,0
+SZNE.US,D,20260129,000000,36.83,37.0375,36.83,37.0375,3067,0
+SZNE.US,D,20260203,000000,36.98,37.1592,36.98,37.1592,126,0
+SZNE.US,D,20260204,000000,37.52,37.61,37.52,37.5498,465,0
+SZNE.US,D,20260205,000000,37.015,37.3,36.86,36.9364,4157,0
+SZNE.US,D,20260210,000000,38.39,38.39,38.336,38.336,798,0
+SZNE.US,D,20260212,000000,38.110017,38.110017,37.8711,37.8711,240,0
+SZNE.US,D,20260217,000000,37.97,37.9906,37.97,37.9906,485,0
+SZNE.US,D,20260218,000000,38.17,38.4,38.17,38.4,1068,0