-
Notifications
You must be signed in to change notification settings - Fork 0
/
stock_data.txt
2737 lines (2737 loc) · 48.9 KB
/
stock_data.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Close,Volume
164.490005,3214500
162.660004,3597300
162.970001,3314700
165.460007,8946000
166.080002,2408900
166.970001,3548100
168.619995,3701600
167.729996,2335800
166.990005,7074000
168.25,3330900
167.169998,2863000
166.839996,3249800
166.259995,4245700
166.990005,3065100
168.779999,3464000
168.919998,4680500
165.679993,3395900
165.339996,3758700
167.399994,3100500
168.380005,3079300
169.919998,2131000
169.649994,2571400
170.179993,2985500
169.649994,4092000
171.710007,1731400
172,2764400
170.130005,3854200
172.220001,2849700
173.339996,2295600
173.759995,2300300
173.479996,2523000
173.059998,1970600
173.259995,2916600
174.050003,2439100
172.279999,2457500
170.550003,2962400
171.119995,2661000
172.679993,3092600
170.990005,2472000
170.050003,3612600
173.080002,3593600
173.970001,4028000
173.669998,3312100
171.289993,5062900
174.399994,4518400
173.919998,5816700
170.729996,3168600
169.779999,3888400
170.240005,8235600
165.360001,4024800
164.259995,9683600
166.160004,9609200
160.669998,4314400
163.130005,3136900
164.130005,3498800
162.300003,2719300
162.380005,3868900
162.860001,2515700
162.339996,2263500
161.850006,2524300
162.070007,3148000
162.039993,3465700
160.449997,4671600
159.179993,3700800
160.5,4255400
162.669998,4138000
160.399994,3477900
160.589996,4396000
159.199997,5428900
163,4346100
164.630005,5930100
162.880005,9006400
159.809998,3878600
159.809998,5738800
156.960007,3311700
157.080002,3749600
154.279999,6064100
157.979996,4567300
156.800003,5709900
157.809998,4601000
160.770004,5193900
158.5,4540200
161.179993,3791700
159.419998,3633600
161.029999,3234400
160.479996,5917900
161.940002,4410000
160.869995,7110800
162.809998,4004600
164.830002,4701600
162.910004,2714400
163.649994,3353000
163.889999,3504400
162.190002,4358400
160.960007,2894500
160.399994,3706900
158.520004,3333100
158.199997,3626700
158.559998,4440600
155.75,3057700
156.720001,3225000
157.910004,5253600
156.960007,3678500
158.470001,5539400
154.660004,4712200
153.309998,6563600
155.479996,8320800
151.550003,4495900
153.669998,5659600
156.360001,7888100
155.869995,4834800
155.389999,6120100
152.089996,11897100
156.949997,8392800
157.139999,5756000
154.570007,4248400
155.800003,4690300
156.809998,4377500
156.440002,4182800
159.110001,4484800
158.419998,4236800
155.050003,4701800
156.070007,6146700
159.509995,4880400
162.059998,5525500
160.440002,4011900
160.050003,2829900
160.509995,3331800
162.339996,1912200
161.820007,1868100
162.240005,4043300
161.440002,4682500
158.509995,8864900
157.679993,7302400
151.929993,5131000
151.410004,6782600
153.059998,6500300
155.380005,8611700
161.070007,3989600
160.509995,4072800
162.990005,3861200
161.860001,2851000
163.270004,3013500
164.050003,3859400
164.520004,6429100
162.669998,3464100
161.539993,4168400
162.169998,2405500
161.949997,3966000
161.759995,4062300
162.149994,6618500
160.919998,4076900
160.639999,4182200
161.429993,3802200
161.889999,5410100
164.160004,4798900
164.160004,4976700
162.789993,3239500
161.919998,3377600
163.300003,3534400
163.490005,4958200
162.070007,3494800
161.460007,4067600
161.820007,4104700
162.649994,4246900
164.360001,4688200
164.399994,5818000
164.350006,3896000
163.460007,4739300
163.600006,7895300
161.869995,4989100
162.080002,6652100
162.179993,7599400
161.789993,11084800
163.229996,20949800
169.100006,23416500
182.050003,4350200
179.839996,5578600
181.75,6895800
183.800003,3924700
183.520004,3596700
185.929993,5090200
186.419998,2625400
189.360001,2984800
185.710007,2991300
189.039993,2099500
188.669998,3071500
186.910004,2283100
187.169998,3723200
189.830002,2932600
189.639999,2336300
190.059998,2493900
189.009995,4151400
192.309998,3082600
191.619995,3301800
193.110001,3318000
194,8852000
193.75,2963300
192.800003,3210800
192.960007,2561500
191.809998,2456400
191.279999,2901000
191.720001,2298500
191.539993,2764000
189.990005,2403600
190.139999,2524200
191.199997,2260200
190.679993,2865000
191.949997,1822800
191.559998,2679700
192.300003,2909400
192,1503600
192.25,2190200
192.990005,3175400
191.160004,1723600
190.410004,1940300
191.229996,2496500
190.100006,2177600
190.070007,2040100
189.360001,2420300
187.380005,2814800
187.880005,1929500
187.949997,1797000
187.339996,1858600
187.470001,2527200
186.630005,2781500
184.300003,2708600
185.970001,3847000
187.100006,3307900
189.639999,2125900
189.149994,5181100
191.669998,4207500
194,3943800
194.570007,3264100
195.779999,3242400
194.399994,3376400
195.240005,3612700
193.630005,3584200
194.089996,4853000
190.850006,4154400
192.5,8166400
192.490005,8872300
192.360001,7812600
188.490005,4864700
189.860001,4501100
188,2402500
187.699997,3177800
188.419998,3309600
187.220001,3135100
188.039993,2958700
188.529999,2422400
188.389999,5093000
186.350006,6643100
181.270004,4223800
181.710007,4575500
180.369995,3258500
180.720001,2762800
180.880005,3875400
182.139999,3231700
181.550003,10686800
182.820007,3551100
183.600006,3931800
182.259995,2460900
182.350006,3556200
182.559998,2773600
181.220001,4425300
182.25,4061700
184.289993,4154900
186.220001,2728400
186.369995,3296700
185.979996,2852200
184.509995,2376800
184.369995,2517100
185.690002,3200500
184.360001,4620500
183.759995,2759900
183.080002,3721600
184.779999,4793800
185.940002,2562900
185.679993,2218000
186.389999,2988000
184.889999,3026500
187,3270700
187.059998,3949500
186.460007,4202200
188.720001,5251500
192.190002,2226600
192.570007,3777400
190.080002,2261600
188.910004,2431900
189.300003,3821000
190.029999,3188700
191.259995,2222100
191.440002,3049900
193.529999,3674000
196.470001,4206800
195.110001,4626300
193.139999,5638300
189.630005,3871000
190.220001,4407100
191.729996,4736400
192.149994,3878600
192.270004,5419700
190.009995,11255500
196.399994,8527300
197.020004,5351300
197.770004,5431100
195.190002,4835000
195.679993,8417900
196.639999,5480100
193.289993,5125000
194.520004,6740500
191.770004,6089900
192.690002,4091100
193.550003,4924100
194.5,5394100
192.490005,8537300
190.449997,5194400
189.830002,6767700
192.619995,6851700
195.039993,10912700
188.25,5738500
186.669998,12535200
187.899994,5062600
184.710007,4323900
186.809998,3961300
185.809998,4938100
182.210007,5490300
183.899994,4913200
186.220001,4833000
186.759995,4229500
186.389999,4591200
187.679993,4117800
187.639999,3817300
187.139999,3485200
186.440002,4733000
184.259995,3950100
185.169998,4667900
185.270004,3827800
184.059998,3740700
183.229996,3902300
183.449997,4595300
182.789993,5699300
184.259995,4968200
182.949997,4671500
183.190002,4435200
183.690002,4659900
181.839996,4482000
180.240005,3983000
179.699997,4647300
177.139999,3540400
177.25,4692900
174.669998,4292200
174.240005,4712300
172.839996,4349800
172.899994,7186800
176.679993,5193400
177.360001,4853700
176.399994,4970900
176.850006,5333300
177.899994,5208600
179.639999,6890600
182.729996,6973900
182.25,13796100
188.429993,11076300
190.089996,7644600
188.759995,4770300
187.740005,4816500
185.919998,4619200
184.160004,5784700
187.259995,4022400
187.380005,4321300
187.970001,4603700
189.710007,5932300
186,4067800
186.639999,4063200
185.529999,4546500
187.570007,3619700
186.410004,3018600
185.080002,3381600
185.350006,3325700
183.220001,1613600
182.229996,4079900
180.020004,7653500
180.220001,5927000
178.699997,5697700
175.759995,5471900
177.850006,7517000
172.800003,4184400
173.369995,5671600
175.199997,4090400
177.119995,4127800
177.460007,3796600
177.669998,4739800
176.080002,4384900
175.740005,5267400
176.080002,5864000
177.479996,4560000
179.679993,2870500
178.970001,4596500
177.309998,5756000
178.940002,7161900
181.300003,7610200
184.130005,4459500
185.190002,3645800
185.25,4577000
184.470001,5344900
183.190002,5176100
182.210007,6321500
183.550003,4704400
183.070007,4258500
182.880005,5222300
179.990005,6275000
180,5219500
179.190002,4560700
177.850006,6096800
180.270004,3483300
179.229996,3644500
179.210007,4318100
180.149994,5273700
182.119995,8904600
177.350006,3712700
176.850006,4842800
177.800003,5533300
175.770004,5409400
174.970001,6977300
172.860001,7098700
173.779999,10548000
174.830002,22368900
186.729996,6718000
184.660004,3365100
186.970001,2663100
186.160004,3232600
184.770004,3658900
181.320007,4423500
178.720001,5578300
182.009995,3966400
184.100006,2863600
183.860001,3211800
184.960007,3617100
186.380005,2681200
185.179993,3978200
186.919998,3905500
190.220001,2093600
189.470001,2654500
189.970001,3085300
190.990005,3340800
190.020004,8525900
193.389999,3178100
194.419998,3841800
192.160004,2930900
193.149994,3902400
192.169998,3710400
190.729996,3354800
190.699997,4962900
186.600006,3149600
184.979996,3017200
183.029999,2903500
184.149994,2867600
183.130005,2597900
183.960007,3487200
182.270004,2731000
182.639999,2980900
182.160004,3979200
182.740005,3190700
184.740005,2170400
185.419998,2292700
185.190002,2354300
184.860001,3551000
184.559998,3117800
184.229996,3248900
185.339996,3426400
185.789993,3692400
187.529999,2892300
188.419998,3542900
189.089996,3026500
187.820007,3249600
187.929993,4547600
188.559998,3901700
190.990005,5938500
195.5,2490900
195.160004,3874000
195.809998,2877700
195.039993,3810000
196.009995,2663200
196.210007,2113700
197.350006,2485100
197.220001,3014300
196.610001,2957900
194.979996,2863800
194.089996,3398000
193.539993,6997600
197.990005,8393400
194.550003,6868400
193.850006,3745300
194,5674700
192.070007,4494700
192.800003,4177500
192.25,3892000
191.300003,5204200
194.979996,2947500
194.929993,2405400
193.25,1872600
191.5,3657700
191.279999,4442400
191.110001,10055800
195.649994,3514200
194.860001,3320200
194.979996,3846200
193.539993,4356200
195.460007,8914800
197.350006,4514800
201.940002,2846100
204.869995,3277800
203.039993,3219900
202.199997,2804500
203.770004,2899500
201.199997,3409800
203.979996,2814400
205.020004,2652300
206.350006,2953400
203.800003,3679400
202.740005,4215400
206.190002,3598300
208.949997,3322000
208.020004,4949000
209.360001,4399700
207.919998,3439400
207.779999,4011500
205.720001,3295800
206.160004,5179100
206.990005,5186800
208.649994,2982900
207.600006,3614500
208.440002,5704100
204.690002,4507000
203.320007,4028100
203.210007,3699700
202.470001,3648400
204.470001,3279200
203.240005,3542300
204.820007,3601700
203.630005,3451000
202.779999,4826500
204.509995,4492700
202.389999,3945100
199.630005,4899100
202.539993,7539900
199.149994,5932400
194.309998,3490300
193.949997,4650900
191.710007,3693900
191.610001,6296100
187.830002,9845400
190,18847000
207.149994,6502000
209.669998,3269800
212,2859500
209.259995,4218100
211.380005,3165400
212.919998,3655600
212,3524200
209.220001,2577300
209.320007,2351200
209.410004,4148000
211.309998,3709500
212.660004,3128800
214.360001,3116800
212.380005,2144500
213.300003,3749900
210.889999,3223400
212.360001,2300300
210.740005,3242500
212.080002,3031500
212.259995,5830400
215.059998,3019000
213.440002,3198600
213.210007,3006000
214.919998,7930300
215.800003,5505500
212.059998,3355900
210.550003,3591600
210.080002,3049700
210.380005,3700500
209.419998,3884400
208.380005,3594800
206.529999,3807800
205.190002,3693400
202.910004,3308300
200.830002,4689200
202.330002,4185100
199.139999,3391600
197.509995,3844800
201.089996,3107900
198.330002,3922900
199.309998,3715400
200.320007,2998300
200.979996,3627800
199.649994,3294200
200.089996,2169800
200.039993,2461800
200.160004,2944700
201.679993,2893300
199.740005,3076700
201.020004,3624200
202.789993,3636900
203.789993,3188800
205.179993,3370700
203.070007,3091400
203.520004,2998400
203.899994,3617100
204.929993,2823700
204.970001,3358900
204.419998,4447200
204.720001,12530500
196.080002,7172300
194.470001,4559600
193.649994,3881600
192.589996,2962900
192.5,4172100
192.619995,4172200
194.449997,3880400
192.880005,3608100
192.320007,3212000
192.869995,3026900
193.139999,2862300
193.990005,3380200
195.270004,3644700
196.350006,4234100
191.550003,4684900
189.830002,3536600
192.710007,3967600
191.949997,2776500
192.399994,1631200
193.419998,8225300
194.770004,4184500
195.080002,4270500
195.690002,4125900
193.619995,3792400
191.759995,3826900
191.990005,3623200
192.949997,4241900
194.199997,4144000
192.619995,3438500
191.949997,4091300
189.699997,3216600
188.649994,4202100
189.360001,3990700
189.479996,3349600
190.070007,4936400
191.529999,4077900
191.979996,3603600
191.229996,3290900
192.880005,5210300
193.490005,3877600
190.289993,5189600
189.199997,3170200
190.350006,3588900
186.940002,4660800
185.850006,3411700
185.509995,4404400
188.320007,3406700
189.25,3067400
189.639999,3671600
190.100006,3542200
191.160004,4746200
195.070007,3281000
194.139999,2736200
193.429993,4260100
197.149994,3758800
194.529999,6052300
193.270004,4006500
191.600006,3249600
190.720001,3738000
191.25,4427400
194.399994,4402500
193.360001,6620300
194.960007,9295900
200.630005,12673900
211,5632100
208.929993,3060900
207.800003,2712000
205.759995,2910000
205.820007,4024500
207.990005,3580400
209.820007,1982600
210.589996,2858400
210.389999,2957500
210.509995,3192300
209.839996,3321000
210.470001,5456900
207.449997,4910900
205.910004,2771900
204,3423300
204.979996,3345200
205.289993,3511100
205.979996,12771500
206.179993,3739100
206.429993,2605600
207.070007,2476100
207.149994,3275100
206.809998,4057100
206.360001,3879600
203.770004,3284000
203.270004,3910600
200.949997,4208000
199.5,3413700
199.100006,3931700
195.039993,3312500
194.539993,4514400
194.850006,3193300
193.369995,2740900
195.080002,2141400
194.869995,2539200
195.690002,2498800
197.770004,2639500
195.699997,2757400
197.25,3296100
198.649994,3111300
200.5,2336000
201.220001,2551800
200.839996,2729500
198.399994,2111800
198.289993,2562300
199.009995,2418300
199.289993,2600500
198.419998,2160100
199.029999,2068300
199.929993,3209400
198.759995,2337800
198.520004,3278100
194.449997,2812600
195.179993,2559300
195.979996,3507000
196.679993,2787000
196.389999,4177300
193.949997,3282900
191.080002,3833800
190.339996,3597100
190.830002,3904500
192.449997,4789700
195.339996,10395400
188.25,8019500
183.649994,5158600
184.789993,3144400
186.009995,3933000
183.089996,4931300
185.25,5456100
186.259995,4690300
189.669998,3988100
191.410004,4952900
195.289993,2690200
195.929993,1450400
195.830002,2827000
195.580002,5259600
191.399994,3967300
193,2762700
191.949997,3435900
192.860001,3211600
193.699997,8823000
193.389999,4316600
198.779999,3378200
198.929993,3297600
198.289993,3378900
199.100006,6389000
195.100006,3585000
193.100006,3247700
194.550003,3023700
192.509995,3273300
195.139999,2479200
194.440002,3701100
193.990005,3641300
189.199997,3556500
188.539993,4624500
189.080002,5206400
192.899994,9287500
194.529999,3602500
196.460007,3618500
194.300003,2901900
196.089996,3569300
196.119995,4100000
196.820007,3567100
197.759995,3831700
195.880005,5737100
197.889999,5626300
199.729996,5001000
199.039993,2987400
199.440002,3029200
201.169998,2391500
200.600006,3830500
201.229996,3742500
201.479996,3881500
203.75,3373400
204.990005,4023600
207.240005,2826600
208.059998,2360300
208,2715900
207.080002,2773200
206.809998,3496900
205.580002,3302700
203.570007,4003400
200,5626300
198.619995,3618800
199.600006,4758200
199.509995,5762900
200.130005,10153500
207.449997,6065500
202.720001,3826600
202.800003,3767000
205.320007,2929600
202.580002,3366200
202.330002,4132900
204.940002,3326900
205.470001,3809000
206.050003,4404000
209.5,4091500
209.470001,3387900
208.649994,3215200
208.270004,3403700
207.289993,3265700
207.179993,2704500
207.770004,3418200
205.479996,3036200
205.490005,3307800
204.690002,3329900
204.25,3695100
205.720001,3763200
206.009995,9637000
206,3621100
204.720001,4602300
203.779999,4866000
201,3119700
200.619995,3178200
199.809998,3145800
197.770004,3346900
197.259995,5214700
200.660004,6938000
198.809998,3727400
197.529999,3560300
196.729996,5117100
197.979996,3167400
197.529999,3758400
197.759995,3353200
197.610001,8032700
193.869995,3275800
193.389999,3293600
193.419998,3746500
193.020004,3525500
192.25,4020900
192.220001,3398100
192.619995,2458800
192.419998,3391100
193.130005,3876400
192.949997,3803800
193.350006,3433000
192.820007,3639800
193.639999,4521700
191.529999,3907300
192.619995,5088800
192.600006,4826800
192.5,4359000
190.460007,3360400
190.979996,4004700
191.729996,4359700
191.929993,5345700
189.979996,5751700
188.520004,12849700
180.520004,8567200
181.070007,4600600
180,6003400
179.160004,5279200
180.550003,6881000
182.320007,4110800
181.309998,5161000
181.589996,5201200
182.539993,4897100
184.660004,4463100
185.539993,4346700
186.300003,5646000
183.880005,3530900
186.179993,2941600
183.990005,2872000
184.949997,2775200
184.75,3052300
182.039993,5052000
181.470001,9282500
187.240005,4740100
182.889999,5039900
183.570007,11849400
187.479996,4474500
188.720001,5057700
191.149994,5008400
192.179993,3796100
194.559998,4847900
191.580002,4369000
194.050003,5081700
192.940002,4144900
190.839996,5699400
189.660004,4962200
189.449997,4858800
188,7836800
180.940002,3661600
182.210007,4524200
177.059998,2232800
177.949997,4800900
181.309998,4178600
181.479996,5145100
185.240005,4440900
185.729996,5840500
186.619995,4616800
188.75,4585300
187.350006,6038600
187.380005,3665300
183.350006,3881600
182.240005,5494800
187.25,4330600
187.320007,3530800
186.380005,3237600
187.300003,4953500
183.919998,4136600
181.350006,5881200
184.630005,4710000
187.449997,5009800
185.880005,7057800
181.970001,5387700
180.360001,5373100
182.25,5890600
181.630005,8054200
177.25,7513800
177.389999,6708300
178.899994,15729400
186.589996,8790300
190.529999,5368200
186.820007,4399200
186.119995,5338200
185,5330500
186.619995,5784800
182.389999,6842600
181.690002,7180900
176.850006,5851700
174.740005,9200000
173.289993,9042600
174.869995,7807400
179.169998,6944300
177.550003,7732200
177.710007,7638800
174.509995,6745700
169.339996,5586600
168.619995,8195600
173.020004,7043100
174.720001,6209600
173.130005,4755600
172.990005,11048100
170.089996,5464400
167.240005,6980700
163.429993,4723800
162.419998,5247200
161.369995,6743900
165.25,6027200
167.309998,6796600
165.110001,5761200
166.979996,4979100
170.330002,5463900
171.910004,6074200
172.509995,4477700
172.619995,5293400
169.139999,6438200
165.580002,6751600
166.759995,6427000
164.320007,6923300
158.979996,7249100
157.539993,14068600
163.830002,15082600
171.479996,5129700
171.240005,5585400
172.990005,7645400
168.199997,5187000
166.729996,9175600
162.539993,13993600
170.610001,12517600
166.220001,15804900
172.979996,11871800
171.479996,11022300
178.830002,6722000
178.050003,5770400
180.75,5842700
181.850006,6665600
181.800003,4478800
181.350006,5806800
182.929993,4356200
183.699997,4987000
185.179993,4516100
184.899994,4958400
183.649994,5901100
185.210007,13245600
175.279999,8879700
175.539993,5347100
174.229996,4613100
174.320007,4074800