-
Notifications
You must be signed in to change notification settings - Fork 3
Expand file tree
/
Copy pathsamsung_data.sql
More file actions
61 lines (54 loc) · 98.2 KB
/
Copy pathsamsung_data.sql
File metadata and controls
61 lines (54 loc) · 98.2 KB
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
CREATE DATABASE IF NOT EXISTS `database_backup` /*!40100 DEFAULT CHARACTER SET utf8mb4 COLLATE utf8mb4_0900_ai_ci */ /*!80016 DEFAULT ENCRYPTION='N' */;
USE `database_backup`;
-- MySQL dump 10.13 Distrib 8.0.34, for Win64 (x86_64)
--
-- Host: 127.0.0.1 Database: database
-- ------------------------------------------------------
-- Server version 8.0.34
/*!40101 SET @OLD_CHARACTER_SET_CLIENT=@@CHARACTER_SET_CLIENT */;
/*!40101 SET @OLD_CHARACTER_SET_RESULTS=@@CHARACTER_SET_RESULTS */;
/*!40101 SET @OLD_COLLATION_CONNECTION=@@COLLATION_CONNECTION */;
/*!50503 SET NAMES utf8 */;
/*!40103 SET @OLD_TIME_ZONE=@@TIME_ZONE */;
/*!40103 SET TIME_ZONE='+00:00' */;
/*!40014 SET @OLD_UNIQUE_CHECKS=@@UNIQUE_CHECKS, UNIQUE_CHECKS=0 */;
/*!40014 SET @OLD_FOREIGN_KEY_CHECKS=@@FOREIGN_KEY_CHECKS, FOREIGN_KEY_CHECKS=0 */;
/*!40101 SET @OLD_SQL_MODE=@@SQL_MODE, SQL_MODE='NO_AUTO_VALUE_ON_ZERO' */;
/*!40111 SET @OLD_SQL_NOTES=@@SQL_NOTES, SQL_NOTES=0 */;
--
-- Table structure for table `samsung`
--
DROP TABLE IF EXISTS `samsung`;
/*!40101 SET @saved_cs_client = @@character_set_client */;
/*!50503 SET character_set_client = utf8mb4 */;
CREATE TABLE `samsung` (
`일자` text,
`종가` int DEFAULT NULL,
`대비` int DEFAULT NULL,
`등락률` double DEFAULT NULL,
`시가` int DEFAULT NULL,
`고가` int DEFAULT NULL,
`저가` int DEFAULT NULL,
`거래량` int DEFAULT NULL,
`거래대금` bigint DEFAULT NULL,
`시가총액` bigint DEFAULT NULL,
`상장주식수` bigint DEFAULT NULL
) ENGINE=InnoDB DEFAULT CHARSET=utf8mb4 COLLATE=utf8mb4_0900_ai_ci;
/*!40101 SET character_set_client = @saved_cs_client */;
--
-- Dumping data for table `samsung`
--
LOCK TABLES `samsung` WRITE;
/*!40000 ALTER TABLE `samsung` DISABLE KEYS */;
INSERT INTO `samsung` VALUES ('2024/01/17',71900,-700,-0.96,73100,73300,71900,6966259,505891084200,429227365345000,5969782550),('2024/01/16',72600,-1300,-1.76,73500,73700,72500,14760415,1075976773200,433406213130000,5969782550),('2024/01/15',73900,800,1.09,73200,74000,73200,13212339,973180055524,441166930445000,5969782550),('2024/01/12',73100,-100,-0.14,73000,74100,72800,13038939,956811865637,436391104405000,5969782550),('2024/01/11',73200,-400,-0.54,72900,73600,72700,57691266,4206812650490,436988082660000,5969782550),('2024/01/10',73600,-1100,-1.47,75000,75200,73200,20259529,1497565371180,439375995680000,5969782550),('2024/01/09',74700,-1800,-2.35,77400,77700,74300,26019249,1971736955597,445942756485000,5969782550),('2024/01/08',76500,-100,-0.13,77000,77500,76400,11088724,852681337648,456688365075000,5969782550),('2024/01/05',76600,0,0,76700,77100,76400,11304316,866836486100,457285343330000,5969782550),('2024/01/04',76600,-400,-0.52,76100,77300,76100,15324439,1173912901977,457285343330000,5969782550),('2024/01/03',77000,-2600,-3.27,78500,78800,77000,21753644,1691690834824,459673256350000,5969782550),('2024/01/02',79600,1100,1.4,78200,79800,78200,17142847,1356958225913,475194690980000,5969782550),('2023/12/28',78500,500,0.64,77700,78500,77500,17797536,1388290767300,468627930175000,5969782550),('2023/12/27',78000,1400,1.83,76700,78000,76500,20651042,1600118111700,465643038900000,5969782550),('2023/12/26',76600,700,0.92,76100,76700,75700,13164909,1005443436300,457285343330000,5969782550),('2023/12/22',75900,900,1.2,75800,76300,75400,14515608,1100293343120,453106495545000,5969782550),('2023/12/21',75000,200,0.27,74600,75000,74300,13478766,1006935676000,447733691250000,5969782550),('2023/12/20',74800,1400,1.91,74200,74900,73800,16870156,1253492249200,446539734740000,5969782550),('2023/12/19',73400,500,0.69,73000,73400,72800,8907632,650825104900,438182039170000,5969782550),('2023/12/18',72900,-400,-0.55,73300,73400,72800,9690551,708307183627,435197147895000,5969782550),('2023/12/15',73300,200,0.27,73800,74000,73200,15419815,1134484297093,437585060915000,5969782550),('2023/12/14',73100,300,0.41,74100,74300,72500,27567593,2025359793240,436391104405000,5969782550),('2023/12/13',72800,-700,-0.95,73300,73500,72800,13116766,959555544232,434600169640000,5969782550),('2023/12/12',73500,500,0.68,73300,73500,73100,13758646,1009135202511,438779017425000,5969782550),('2023/12/11',73000,400,0.55,72800,73000,72200,9861960,716958458106,435794126150000,5969782550),('2023/12/08',72600,1100,1.54,72100,72800,71900,10859463,787230063800,433406213130000,5969782550),('2023/12/07',71500,-200,-0.28,71800,71900,71100,8862017,633465543300,426839452325000,5969782550),('2023/12/06',71700,500,0.7,71800,72100,71600,8123087,583710472300,428033408835000,5969782550),('2023/12/05',71200,-1400,-1.93,72300,72400,71200,12129682,867872449160,425048517560000,5969782550),('2023/12/04',72600,600,0.83,72800,72900,72400,10229267,743359507480,433406213130000,5969782550),('2023/12/01',72000,-800,-1.1,72400,72500,71700,9871284,710939612000,429824343600000,5969782550),('2023/11/30',72800,100,0.14,72700,72800,72200,15783714,1146427486200,434600169640000,5969782550),('2023/11/29',72700,0,0,72400,72800,72200,9283933,673194221670,434003191385000,5969782550),('2023/11/28',72700,1400,1.96,71400,72700,71300,13283081,958103901900,434003191385000,5969782550),('2023/11/27',71300,-400,-0.56,71500,72100,71100,9113857,651549770446,425645495815000,5969782550),('2023/11/24',71700,-700,-0.97,72400,72600,71700,6676685,481177295325,428033408835000,5969782550),('2023/11/23',72400,-400,-0.55,73000,73200,72200,6775614,491571923100,432212256620000,5969782550),('2023/11/22',72800,0,0,72200,73000,71900,11105143,803720395300,434600169640000,5969782550),('2023/11/21',72800,100,0.14,73100,73400,72700,9712881,709805470200,434600169640000,5969782550),('2023/11/20',72700,200,0.28,72100,73000,72100,10610157,771287990300,434003191385000,5969782550),('2023/11/17',72500,-300,-0.41,72300,73000,72300,11494644,834898662931,432809234875000,5969782550),('2023/11/16',72800,600,0.83,72500,73000,72300,15860451,1151617384100,434600169640000,5969782550),('2023/11/15',72200,1400,1.98,71600,72200,71500,20148677,1449276387300,431018300110000,5969782550),('2023/11/14',70800,400,0.57,71000,71100,70600,9567984,678176565400,422660604540000,5969782550),('2023/11/13',70400,-100,-0.14,71300,71300,70300,9246919,653603022224,420272691520000,5969782550),('2023/11/10',70500,200,0.28,70000,70500,69500,9684347,677561881798,420869669775000,5969782550),('2023/11/09',70300,400,0.57,69900,70800,69600,12301373,865005542700,419675713265000,5969782550),('2023/11/08',69900,-1000,-1.41,71300,71400,69700,12901310,908216005000,417287800245000,5969782550),('2023/11/07',70900,0,0,70600,70900,70000,17228731,1213169122997,423257582795000,5969782550),('2023/11/06',70900,1300,1.87,69800,70900,69300,22228489,1555019933294,423257582795000,5969782550),('2023/11/03',69600,-100,-0.14,69700,70200,69500,10322234,720442658092,415496865480000,5969782550),('2023/11/02',69700,1100,1.6,70000,70000,69400,16350031,1140761854600,416093843735000,5969782550),('2023/11/01',68600,1700,2.54,67500,68900,67300,13775256,939330583181,409527082930000,5969782550),('2023/10/31',66900,-400,-0.59,67600,68300,66900,14488892,975299568500,399378452595000,5969782550),('2023/10/30',67300,0,0,66800,67800,66700,10139270,681863369200,401766365615000,5969782550),('2023/10/27',67300,600,0.9,67100,67300,66700,11334726,759192857640,401766365615000,5969782550),('2023/10/26',66700,-1300,-1.91,67000,67900,66700,15517624,1040150536228,398184496085000,5969782550),('2023/10/25',68000,-500,-0.73,68800,68800,67900,10610703,724467644503,405945213400000,5969782550),('2023/10/24',68500,100,0.15,68700,68800,67700,12791710,874148333000,408930104675000,5969782550),('2023/10/23',68400,-400,-0.58,68700,69100,68200,11625959,796396490800,408333126420000,5969782550),('2023/10/20',68800,-700,-1.01,68900,69200,68100,15204495,1045221908000,410721039440000,5969782550),('2023/10/19',69500,-1000,-1.42,69700,70000,69400,13985012,973452315000,414899887225000,5969782550),('2023/10/18',70500,1100,1.59,68900,70500,68800,16493184,1153209262700,420869669775000,5969782550),('2023/10/17',69400,2100,3.12,67700,69900,67400,17299253,1188353081300,414302908970000,5969782550),('2023/10/16',67300,-700,-1.03,67900,68500,66800,12599299,848737211400,401766365615000,5969782550),('2023/10/13',68000,-900,-1.31,68000,68500,67700,9724086,661424422384,405945213400000,5969782550),('2023/10/12',68900,700,1.03,68600,69700,68200,19311380,1330250524300,411318017695000,5969782550),('2023/10/11',68200,1800,2.71,68600,69400,67900,25209349,1728594285653,407139169910000,5969782550),('2023/10/10',66400,400,0.61,66200,67600,66200,19889202,1331414432069,396393561320000,5969782550),('2023/10/06',66000,-700,-1.05,67100,67300,66000,14386527,955787424039,394005648300000,5969782550),('2023/10/05',66700,-800,-1.19,67300,67400,66700,16108313,1078383241940,398184496085000,5969782550),('2023/10/04',67500,-900,-1.32,67400,67700,66700,23361149,1569870395350,402960322125000,5969782550),('2023/09/27',68400,-200,-0.29,68600,69100,68200,14886491,1019873104916,408333126420000,5969782550),('2023/09/26',68600,-800,-1.15,70000,70000,68400,13143470,904380324453,409527082930000,5969782550),('2023/09/25',69400,600,0.87,68500,69700,68500,13582516,940526293696,414302908970000,5969782550),('2023/09/22',68800,-100,-0.15,68300,68900,68300,9897840,678768211246,410721039440000,5969782550),('2023/09/21',68900,-700,-1.01,69200,69800,68800,10796336,746680194277,411318017695000,5969782550),('2023/09/20',69600,-200,-0.29,70000,70300,69500,10873015,758467059100,415496865480000,5969782550),('2023/09/19',69800,-400,-0.57,70400,70800,69600,11820188,828073239208,416690821990000,5969782550),('2023/09/18',70200,-1800,-2.5,71300,71700,70200,16040727,1134188613800,419078735010000,5969782550),('2023/09/15',72000,300,0.42,71700,72300,71400,17823512,1283667032959,429824343600000,5969782550),('2023/09/14',71700,800,1.13,71200,71800,70800,21041407,1504488795100,428033408835000,5969782550),('2023/09/13',70900,400,0.57,71100,71600,70300,15955797,1131860397902,423257582795000,5969782550),('2023/09/12',70500,-300,-0.42,70800,71000,70400,11688599,825295634500,420869669775000,5969782550),('2023/09/11',70800,500,0.71,70400,70800,70000,11785462,830034512852,422660604540000,5969782550),('2023/09/08',70300,-100,-0.14,70200,70300,69600,10688118,747653334264,419675713265000,5969782550),('2023/09/07',70400,400,0.57,70000,70600,69600,13741241,964326666248,420272691520000,5969782550),('2023/09/06',70000,-700,-0.99,70700,70800,69700,11414620,799882288000,417884778500000,5969782550),('2023/09/05',70700,-500,-0.7,70900,71500,70200,12330239,871401576900,422063626285000,5969782550),('2023/09/04',71200,200,0.28,72900,72900,70700,26286495,1881296768471,425048517560000,5969782550),('2023/09/01',71000,4100,6.13,66800,71000,66700,29738235,2064179447500,423854561050000,5969782550),('2023/08/31',66900,-200,-0.3,67100,67200,66400,15964630,1066351061800,399378452595000,5969782550),('2023/08/30',67100,300,0.45,67300,67700,67100,9181223,618598277000,400572409105000,5969782550),('2023/08/29',66800,0,0,66900,67200,66600,9114352,608550951592,398781474340000,5969782550),('2023/08/28',66800,-300,-0.45,66800,67000,66500,5824628,388537718000,398781474340000,5969782550),('2023/08/25',67100,-1100,-1.61,67100,67400,66900,7032462,471934306900,400572409105000,5969782550),('2023/08/24',68200,1100,1.64,68300,68700,67900,15044463,1026978314909,407139169910000,5969782550),('2023/08/23',67100,500,0.75,66700,67100,66400,9549352,638222447700,400572409105000,5969782550),('2023/08/22',66600,0,0,67200,67700,66300,10500242,702152276000,397587517830000,5969782550),('2023/08/21',66600,300,0.45,66600,67100,66300,9720067,647498994572,397587517830000,5969782550),('2023/08/18',66300,-400,-0.6,66000,66700,65800,11745006,778550834100,395796583065000,5969782550),('2023/08/17',66700,-300,-0.45,66300,66800,66000,10778652,716095782444,398184496085000,5969782550),('2023/08/16',67000,-300,-0.45,66700,67100,66300,13174578,879111210400,399975430850000,5969782550),('2023/08/14',67300,-200,-0.3,67500,67900,66900,9352343,629306269500,401766365615000,5969782550),('2023/08/11',67500,-500,-0.74,68400,68800,67500,9781038,664312604900,402960322125000,5969782550),('2023/08/10',68000,-900,-1.31,68300,68500,67800,10227311,695338333628,405945213400000,5969782550),('2023/08/09',68900,1300,1.92,68000,69600,67900,17259673,1190098678800,411318017695000,5969782550),('2023/08/08',67600,-900,-1.31,69000,69100,67400,14664709,995836406200,403557300380000,5969782550),('2023/08/07',68500,200,0.29,67700,69200,67600,10968505,753451928000,408930104675000,5969782550),('2023/08/04',68300,-500,-0.73,68800,69100,68200,12360193,846916262150,407736148165000,5969782550),('2023/08/03',68800,-1100,-1.57,69900,70200,68500,20087090,1393671498850,410721039440000,5969782550),('2023/08/02',69900,-1200,-1.69,70700,71000,69800,13835020,972618018764,417287800245000,5969782550),('2023/08/01',71100,1300,1.86,70100,71200,70000,12299254,869662851033,424451539305000,5969782550),('2023/07/31',69800,-800,-1.13,70900,71000,69800,13035420,914993886320,416690821990000,5969782550),('2023/07/28',70600,-1100,-1.53,71800,72400,70100,19420683,1374116836640,421466648030000,5969782550),('2023/07/27',71700,1900,2.72,69900,71700,69300,24261179,1716358516901,428033408835000,5969782550),('2023/07/26',69800,-200,-0.29,69800,70600,68100,30016221,2074076087374,416690821990000,5969782550),('2023/07/25',70000,-400,-0.57,70000,70500,69800,14314945,1002552964539,417884778500000,5969782550),('2023/07/24',70400,100,0.14,70100,70900,69900,13418597,945209051900,420272691520000,5969782550),('2023/07/21',70300,-700,-0.99,70400,70400,69400,16528926,1155386360200,419675713265000,5969782550),('2023/07/20',71000,-700,-0.98,71100,71500,70800,9732730,692487601800,423854561050000,5969782550),('2023/07/19',71700,-300,-0.42,72700,72800,71300,10896412,782147498048,428033408835000,5969782550),('2023/07/18',72000,-1300,-1.77,73200,73500,72000,11697900,847564074902,429824343600000,5969782550),('2023/07/17',73300,-100,-0.14,73200,73500,72800,10060049,736819227400,437585060915000,5969782550),('2023/07/14',73400,1500,2.09,72500,73400,72400,15882519,1159932414471,438182039170000,5969782550),('2023/07/13',71900,0,0,72400,72600,71900,14417279,1041644744600,429227365345000,5969782550),('2023/07/12',71900,400,0.56,71200,72000,71100,10375581,742662492675,429227365345000,5969782550),('2023/07/11',71500,2000,2.88,70200,71500,70100,12177392,863673766650,426839452325000,5969782550),('2023/07/10',69500,-400,-0.57,70000,70400,69200,11713926,816772079400,414899887225000,5969782550),('2023/07/07',69900,-1700,-2.37,71100,71400,69800,17308877,1215404338500,417287800245000,5969782550),('2023/07/06',71600,-400,-0.56,71900,72400,71500,14777667,1061491980700,427436430580000,5969782550),('2023/07/05',72000,-1000,-1.37,73000,73300,71900,12310610,889637363400,429824343600000,5969782550),('2023/07/04',73000,0,0,73400,73600,72900,10214350,747624440200,435794126150000,5969782550),('2023/07/03',73000,800,1.11,72700,73200,72600,10722181,782251095800,435794126150000,5969782550),('2023/06/30',72200,-200,-0.28,72500,72700,71700,11694765,844353820176,431018300110000,5969782550),('2023/06/29',72400,-300,-0.41,73100,73400,72400,12229967,891731369446,432212256620000,5969782550),('2023/06/28',72700,100,0.14,72600,72700,72000,8783093,635516679700,434003191385000,5969782550),('2023/06/27',72600,200,0.28,72500,72600,72000,9442997,683624715982,433406213130000,5969782550),('2023/06/26',72400,800,1.12,71700,72500,71500,10541901,761525382100,432212256620000,5969782550),('2023/06/23',71600,300,0.42,72000,72200,71600,12329484,885945930513,427436430580000,5969782550),('2023/06/22',71300,800,1.13,70200,71500,70100,11411007,811437978080,425645495815000,5969782550),('2023/06/21',70500,-900,-1.26,70700,71200,70400,10626603,752120696260,420869669775000,5969782550),('2023/06/20',71400,200,0.28,70700,71400,70400,11557883,820834326200,426242474070000,5969782550),('2023/06/19',71200,-600,-0.84,71300,71700,70900,11100887,789407044400,425048517560000,5969782550),('2023/06/16',71800,300,0.42,71800,71900,70900,15373696,1098192684298,428630387090000,5969782550),('2023/06/15',71500,-400,-0.56,72100,72300,71300,13614994,977638034140,426839452325000,5969782550),('2023/06/14',71900,-100,-0.14,72100,72200,71100,12541046,898255870000,429227365345000,5969782550),('2023/06/13',72000,1000,1.41,71700,72200,71600,13227285,950995107900,429824343600000,5969782550),('2023/06/12',71000,-1000,-1.39,72100,72400,70800,12064287,861581586290,423854561050000,5969782550),('2023/06/09',72000,1100,1.55,71100,72300,70800,15050209,1080650065800,429824343600000,5969782550),('2023/06/08',70900,-100,-0.14,70400,70900,70000,19165568,1351298167000,423257582795000,5969782550),('2023/06/07',71000,-700,-0.98,71300,71600,70800,14796613,1052878137000,423854561050000,5969782550),('2023/06/05',71700,-500,-0.69,72700,72700,71400,12686829,911317330400,428033408835000,5969782550),('2023/06/02',72200,1300,1.83,71700,72200,71600,12161798,874631186600,431018300110000,5969782550),('2023/06/01',70900,-500,-0.7,70900,71600,70600,14669296,1041791411900,423257582795000,5969782550),('2023/05/31',71400,-900,-1.24,72400,72500,71000,25666087,1840726217336,426242474070000,5969782550),('2023/05/30',72300,2000,2.84,71300,72300,71200,27476897,1975022852326,431615278365000,5969782550),('2023/05/26',70300,1500,2.18,69800,70400,69500,19549511,1370668892150,419675713265000,5969782550),('2023/05/25',68800,300,0.44,69900,70000,68700,14231160,984568526800,410721039440000,5969782550),('2023/05/24',68500,100,0.15,68100,68700,68000,8192896,560468753293,408930104675000,5969782550),('2023/05/23',68400,-100,-0.15,68500,68700,68100,8561643,585923360300,408333126420000,5969782550),('2023/05/22',68500,100,0.15,68400,69000,68000,14470308,992678989266,408930104675000,5969782550),('2023/05/19',68400,2200,3.32,67800,68400,67500,20349345,1384558015400,408333126420000,5969782550),('2023/05/18',66200,1200,1.85,66000,66200,65700,14431704,952251371400,395199604810000,5969782550),('2023/05/17',65000,-400,-0.61,65900,65900,64800,10745504,701148896869,388035865750000,5969782550),('2023/05/16',65400,900,1.4,65800,65900,65300,12334657,808481599858,390423778770000,5969782550),('2023/05/15',64500,400,0.62,64100,64600,63900,8172021,525279287100,385050974475000,5969782550),('2023/05/12',64100,-100,-0.16,63700,64600,63600,8693913,557964086200,382663061455000,5969782550),('2023/05/11',64200,-400,-0.62,64700,65100,64200,11648905,752009024200,383260039710000,5969782550),('2023/05/10',64600,-700,-1.07,65500,65500,64300,13057727,845221269576,385647952730000,5969782550),('2023/05/09',65300,-600,-0.91,65800,65800,65100,9366861,612497745700,389826800515000,5969782550),('2023/05/08',65900,800,1.23,66300,66300,65400,9405365,619987042850,393408670045000,5969782550),('2023/05/04',65100,-300,-0.46,65600,65700,64700,9791064,637046767248,388632844005000,5969782550),('2023/05/03',65400,-300,-0.46,65100,65600,64900,8876749,578615499291,390423778770000,5969782550),('2023/05/02',65700,200,0.31,66000,66300,65100,14396948,947092252311,392214713535000,5969782550),('2023/04/28',65500,900,1.39,65200,65900,65000,19699481,1288159418828,391020757025000,5969782550),('2023/04/27',64600,500,0.78,64100,65000,63300,14779601,947849082200,385647952730000,5969782550),('2023/04/26',64100,500,0.79,63600,64300,63300,12664541,808719849900,382663061455000,5969782550),('2023/04/25',63600,-1600,-2.45,65300,65400,63400,16193271,1039508079324,379678170180000,5969782550),('2023/04/24',65200,-500,-0.76,65300,65700,64800,12986581,846720734506,389229822260000,5969782550),('2023/04/21',65700,400,0.61,65800,65900,65400,10538622,691720671402,392214713535000,5969782550),('2023/04/20',65300,-200,-0.31,65100,65300,64600,9501169,618181208400,389826800515000,5969782550),('2023/04/19',65500,-100,-0.15,65500,65800,65300,10255985,672185360428,391020757025000,5969782550),('2023/04/18',65600,300,0.46,65900,66000,64800,14802060,966926908700,391617735280000,5969782550),('2023/04/17',65300,200,0.31,65000,65600,64700,13486618,877708156600,389826800515000,5969782550),('2023/04/14',65100,-1000,-1.51,66600,66600,65000,16176490,1062799885805,388632844005000,5969782550),('2023/04/13',66100,100,0.15,65600,66100,65400,15091022,993653504000,394602626555000,5969782550),('2023/04/12',66000,100,0.15,65800,66200,65300,15021313,987120762190,394005648300000,5969782550),('2023/04/11',65900,200,0.3,66200,66200,65400,16323183,1074396316840,393408670045000,5969782550),('2023/04/10',65700,700,1.08,64800,66300,64700,18777166,1233223465071,392214713535000,5969782550),('2023/04/07',65000,2700,4.33,63800,65200,63800,27476120,1778208943700,388035865750000,5969782550),('2023/04/06',62300,-1600,-2.5,63500,63600,62300,14992747,940919458200,371917452865000,5969782550),('2023/04/05',63900,300,0.47,63700,64000,63400,9176149,584822515500,381469104945000,5969782550),('2023/04/04',63600,500,0.79,63400,63800,62800,11120514,706088571400,379678170180000,5969782550),('2023/04/03',63100,-900,-1.41,64000,64000,63000,11973133,757289145500,376693278905000,5969782550),('2023/03/31',64000,800,1.27,64000,64000,63700,14094479,900711556583,382066083200000,5969782550),('2023/03/30',63200,500,0.8,63700,63700,63100,15684377,993903387442,377290257160000,5969782550),('2023/03/29',62700,-200,-0.32,62500,62700,62200,11216008,700455977590,374305365885000,5969782550),('2023/03/28',62900,800,1.29,62400,62900,62100,11614118,726295104112,375499322395000,5969782550),('2023/03/27',62100,-900,-1.43,62600,62800,62000,11039331,687170094400,370723496355000,5969782550),('2023/03/24',63000,700,1.12,62700,63300,62300,18278602,1147804584500,376096300650000,5969782550),('2023/03/23',62300,1200,1.96,60600,62300,60600,15381057,946393607300,371917452865000,5969782550),('2023/03/22',61100,800,1.33,61000,61200,60500,8978591,546787085426,364753713805000,5969782550),('2023/03/21',60300,100,0.17,60500,60700,60100,8318514,501917706700,359977887765000,5969782550),('2023/03/20',60200,-1100,-1.79,61100,61200,60200,9618009,582445819345,359380909510000,5969782550),('2023/03/17',61300,1400,2.34,60800,61300,60600,14090110,860201343960,365947670315000,5969782550),('2023/03/16',59900,100,0.17,59200,60200,59100,10611939,633331744600,357589974745000,5969782550),('2023/03/15',59800,800,1.36,60000,60300,59600,10482149,628405799682,356992996490000,5969782550),('2023/03/14',59000,-1000,-1.67,59400,59500,59000,12147346,719193357800,352217170450000,5969782550),('2023/03/13',60000,500,0.84,59900,60200,59300,12779724,765245322796,358186953000000,5969782550),('2023/03/10',59500,-600,-1,59500,59700,59100,11902471,706235604554,355202061725000,5969782550),('2023/03/09',60100,-200,-0.33,60500,60800,59900,14334499,862952239500,358783931255000,5969782550),('2023/03/08',60300,-400,-0.66,60100,60500,59900,14161857,851969121700,359977887765000,5969782550),('2023/03/07',60700,-800,-1.3,61400,61400,60700,11473280,698905790900,362365800785000,5969782550),('2023/03/06',61500,1000,1.65,61100,61600,60800,13630602,835007952600,367141626825000,5969782550),('2023/03/03',60500,-300,-0.49,61000,61200,60500,10711405,649938305450,361171844275000,5969782550),('2023/03/02',60800,200,0.33,60900,61800,60500,13095682,798787155210,362962779040000,5969782550),('2023/02/28',60600,100,0.17,60800,61400,60500,13715861,834902635220,361768822530000,5969782550),('2023/02/27',60500,-800,-1.31,60800,60800,60200,11155697,674292520900,361171844275000,5969782550),('2023/02/24',61300,-700,-1.13,62300,62600,61300,10308143,638634052687,365947670315000,5969782550),('2023/02/23',62000,900,1.47,61700,62500,61500,13047099,809465376980,370126518100000,5969782550),('2023/02/22',61100,-1000,-1.61,61500,61800,61000,11959088,732238903100,364753713805000,5969782550),('2023/02/21',62100,-600,-0.96,62700,62800,62000,7665046,476711896776,370723496355000,5969782550),('2023/02/20',62700,100,0.16,62900,63000,61800,12908073,806198780800,374305365885000,5969782550),('2023/02/17',62600,-1100,-1.73,62900,63300,62400,10791265,677809979471,373708387630000,5969782550),('2023/02/16',63700,1500,2.41,62500,63700,62400,13798831,873759607962,380275148435000,5969782550),('2023/02/15',62200,-1000,-1.58,63900,63900,62000,13208103,826031235400,371320474610000,5969782550),('2023/02/14',63200,300,0.48,63600,63900,63200,9126664,579858006300,377290257160000,5969782550),('2023/02/13',62900,100,0.16,62900,63000,62300,10730362,672253190500,375499322395000,5969782550),('2023/02/10',62800,-200,-0.32,62600,63000,62400,9382576,587897501100,374902344140000,5969782550),('2023/02/09',63000,-100,-0.16,63000,63300,62300,12164865,764921355400,376096300650000,5969782550),('2023/02/08',63100,1200,1.94,62800,63300,62400,12243125,770472521000,376693278905000,5969782550),('2023/02/07',61900,300,0.49,61900,62500,61600,14491039,898617000700,369529539845000,5969782550),('2023/02/06',61600,-2200,-3.45,62800,63000,61600,15529356,967890468300,367738605080000,5969782550),('2023/02/03',63800,300,0.47,63900,64000,63000,15194598,967336146677,380872126690000,5969782550),('2023/02/02',63500,1700,2.75,63200,63900,62600,23285983,1474629229812,379081191925000,5969782550),('2023/02/01',61800,800,1.31,62600,62700,61000,18570133,1145781815984,368932561590000,5969782550),('2023/01/31',61000,-2300,-3.63,63500,63700,61000,29746731,1835768640685,364156735550000,5969782550),('2023/01/30',63300,-1300,-2.01,64900,64900,63100,20995234,1337025734920,377887235415000,5969782550),('2023/01/27',64600,700,1.1,64400,65000,63900,18760182,1212764792491,385647952730000,5969782550),('2023/01/26',63900,500,0.79,63800,63900,63300,13278277,846408637700,381469104945000,5969782550),('2023/01/25',63400,1600,2.59,63500,63700,63000,16822710,1066200962700,378484213670000,5969782550),('2023/01/20',61800,300,0.49,62100,62300,61100,9646327,595372614900,368932561590000,5969782550),('2023/01/19',61500,1100,1.82,60500,61500,60400,12808490,781937546636,367141626825000,5969782550),('2023/01/18',60400,-600,-0.98,60700,61000,59900,11584041,698509509800,360574866020000,5969782550),('2023/01/17',61000,-100,-0.16,61200,61500,60600,9831456,599708754138,364156735550000,5969782550),('2023/01/16',61100,300,0.49,61300,61600,60800,10039972,615315636500,364753713805000,5969782550),('2023/01/13',60800,300,0.5,60500,61200,60400,12510328,761169640700,362962779040000,5969782550),('2023/01/12',60500,0,0,61100,61200,59900,16102561,972246984400,361171844275000,5969782550),('2023/01/11',60500,100,0.17,61000,61200,60300,12310751,747215374304,361171844275000,5969782550),('2023/01/10',60400,-300,-0.49,60200,61100,59900,14859797,898812198128,360574866020000,5969782550),('2023/01/09',60700,1700,2.88,59700,60700,59600,18640107,1124606672500,362365800785000,5969782550),('2023/01/06',59000,800,1.37,58300,59400,57900,17334989,1018769177900,352217170450000,5969782550),('2023/01/05',58200,400,0.69,58200,58800,57600,15682826,911973904900,347441344410000,5969782550),('2023/01/04',57800,2400,4.33,55700,58000,55600,20188071,1151473733800,345053431390000,5969782550),('2023/01/03',55400,-100,-0.18,55400,56000,54500,13547030,747898872200,330725953270000,5969782550),('2023/01/02',55500,200,0.36,55500,56100,55200,10031448,558433491400,331322931525000,5969782550),('2022/12/29',55300,-1300,-2.3,56000,56200,55300,11295935,628653753150,330128975015000,5969782550),('2022/12/28',56600,-1500,-2.58,57600,57600,56400,14665410,832919426100,337889692330000,5969782550),('2022/12/27',58100,200,0.35,58000,58400,57900,10667027,620410096800,346844366155000,5969782550),('2022/12/26',57900,-200,-0.34,58000,58100,57700,6756411,391223170600,345650409645000,5969782550),('2022/12/23',58100,-1000,-1.69,58200,58400,57700,9829407,570401785680,346844366155000,5969782550),('2022/12/22',59100,1100,1.9,58100,59100,58100,10720630,628698962726,352814148705000,5969782550),('2022/12/21',58000,-600,-1.02,58700,59100,58000,10356971,603985894600,346247387900000,5969782550),('2022/12/20',58600,-900,-1.51,59000,59100,58500,9284761,545533294130,349829257430000,5969782550),('2022/12/19',59500,0,0,59500,59900,59100,7696187,457558919300,355202061725000,5969782550),('2022/12/16',59500,200,0.34,58300,59500,58300,13033596,769867746731,355202061725000,5969782550),('2022/12/15',59300,-1200,-1.98,59800,60200,59300,8716039,519762171147,354008105215000,5969782550),('2022/12/14',60500,800,1.34,59800,60600,59800,8207485,495209255105,361171844275000,5969782550),('2022/12/13',59700,200,0.34,59600,60300,59400,9040873,539587782200,356396018235000,5969782550),('2022/12/12',59500,-900,-1.49,59900,60000,59400,9036472,538557972800,355202061725000,5969782550),('2022/12/09',60400,1200,2.03,59300,60600,59300,10529632,633777717900,360574866020000,5969782550),('2022/12/08',59200,300,0.51,58700,59200,58600,12986815,766212023592,353411126960000,5969782550),('2022/12/07',58900,-300,-0.51,58800,59600,58500,12100662,714083283900,351620192195000,5969782550),('2022/12/06',59200,-1100,-1.82,59800,60100,59200,13888300,827339804388,353411126960000,5969782550),('2022/12/05',60300,-100,-0.17,60900,61100,60000,13767787,832613739000,359977887765000,5969782550),('2022/12/02',60400,-2200,-3.51,62500,62500,60400,15331184,935960853120,360574866020000,5969782550),('2022/12/01',62600,400,0.64,63100,63200,62300,16631445,1044546161950,373708387630000,5969782550),('2022/11/30',62200,1600,2.64,60400,62200,60200,19768903,1218354958444,371320474610000,5969782550),('2022/11/29',60600,500,0.83,59900,60600,59800,7014160,422226001673,361768822530000,5969782550),('2022/11/28',60100,-900,-1.48,60500,60500,59800,8589032,515486605100,358783931255000,5969782550),('2022/11/25',61000,-400,-0.65,61400,61700,60800,6677933,407953216200,364156735550000,5969782550),('2022/11/24',61400,400,0.66,61200,61700,60900,8125010,497273294550,366544648570000,5969782550),('2022/11/23',61000,400,0.66,61200,61300,60700,8765050,534580211500,364156735550000,5969782550),('2022/11/22',60600,-800,-1.3,60900,61200,60300,9411289,571460562800,361768822530000,5969782550),('2022/11/21',61400,-400,-0.65,61400,61800,60800,9378097,573783339409,366544648570000,5969782550),('2022/11/18',61800,400,0.65,61800,62400,61400,12236503,757454905470,368932561590000,5969782550),('2022/11/17',61400,-1300,-2.07,62000,62000,61300,13298296,819118806800,366544648570000,5969782550),('2022/11/16',62700,300,0.48,62400,62700,61700,12909260,804219667250,374305365885000,5969782550),('2022/11/15',62400,500,0.81,62200,62500,61600,12310986,764117239743,372514431120000,5969782550),('2022/11/14',61900,-1000,-1.59,62900,62900,61700,15973416,993352234080,369529539845000,5969782550),('2022/11/11',62900,2500,4.14,63100,63200,62300,20037163,1257129641861,375499322395000,5969782550),('2022/11/10',60400,-1600,-2.58,61400,61500,60400,21087633,1283005045328,360574866020000,5969782550),('2022/11/09',62000,200,0.32,62000,62200,61300,14045592,869644724000,370126518100000,5969782550),('2022/11/08',61800,1600,2.66,60500,61900,60500,18273898,1123976801804,368932561590000,5969782550),('2022/11/07',60200,800,1.35,59700,60300,59400,12437246,747350127100,359380909510000,5969782550),('2022/11/04',59400,200,0.34,59100,59500,58400,12445841,734525784600,354605083470000,5969782550),('2022/11/03',59200,-400,-0.67,58600,59800,58100,17492162,1029199659366,353411126960000,5969782550),('2022/11/02',59600,-400,-0.67,59700,60000,59300,13202919,787057605000,355799039980000,5969782550),('2022/11/01',60000,600,1.01,59900,60300,59500,17201647,1030380927406,358186953000000,5969782550),('2022/10/31',59400,2100,3.66,58100,59900,58000,18999514,1126467842000,354605083470000,5969782550),('2022/10/28',57300,-2200,-3.7,58900,59200,57200,20924937,1213293156195,342068540115000,5969782550),('2022/10/27',59500,100,0.17,59700,60100,58900,21756712,1296030977930,355202061725000,5969782550),('2022/10/26',59400,1700,2.95,58000,59600,57700,20824967,1227076491560,354605083470000,5969782550),('2022/10/25',57700,200,0.35,57000,58600,57000,17405678,1009512119302,344456453135000,5969782550),('2022/10/24',57500,1600,2.86,57000,57500,56700,16944503,968892104300,343262496625000,5969782550),('2022/10/21',55900,400,0.72,55100,56300,55100,11456060,640343092816,333710844545000,5969782550),('2022/10/20',55500,-300,-0.54,55200,56000,55100,17107653,949265250905,331322931525000,5969782550),('2022/10/19',55800,-700,-1.24,56700,56900,55700,12660652,710947532900,333113866290000,5969782550),('2022/10/18',56500,-100,-0.18,56700,57100,55800,14820702,835744764000,337292714075000,5969782550),('2022/10/17',56600,300,0.53,55800,57000,55700,13641878,769638197200,337889692330000,5969782550),('2022/10/14',56300,1100,1.99,56200,56500,55800,12924326,726962989400,336098757565000,5969782550),('2022/10/13',55200,-600,-1.08,55400,56100,55200,13784602,765435187900,329531996760000,5969782550),('2022/10/12',55800,400,0.72,55700,57000,55200,18408910,1032656163200,333113866290000,5969782550),('2022/10/11',55400,-800,-1.42,54400,55700,54000,21437877,1172168853325,330725953270000,5969782550),('2022/10/07',56200,-100,-0.18,55900,56900,55200,16886813,949027146468,335501779310000,5969782550),('2022/10/06',56300,300,0.54,56700,57300,56300,14944446,848081763100,336098757565000,5969782550),('2022/10/05',56000,800,1.45,56900,57200,55400,22458970,1261934048318,334307822800000,5969782550),('2022/10/04',55200,2100,3.95,55300,55400,54500,19148435,1056852669700,329531996760000,5969782550),('2022/09/30',53100,500,0.95,52300,53600,51800,22503249,1187343660500,316995453405000,5969782550),('2022/09/29',52600,-300,-0.57,53300,53700,52600,13882080,737730681500,314010562130000,5969782550),('2022/09/28',52900,-1300,-2.4,53900,54400,52500,19991129,1064665579214,315801496895000,5969782550),('2022/09/27',54200,300,0.56,53800,54200,53500,16631289,897144417709,323562214210000,5969782550),('2022/09/26',53900,-600,-1.1,53700,54200,53600,15008449,807353273300,321771279445000,5969782550),('2022/09/23',54500,100,0.18,54400,54900,54200,10555964,575503622100,325353148975000,5969782550),('2022/09/22',54400,-900,-1.63,54600,54700,54300,12786510,696058101600,324756170720000,5969782550),('2022/09/21',55300,-500,-0.9,55400,55500,55000,11863700,655017421100,330128975015000,5969782550),('2022/09/20',55800,-600,-1.06,56400,57000,55800,14041465,788331519815,333113866290000,5969782550),('2022/09/19',56400,200,0.36,56300,57000,56000,12278653,693636680000,336695735820000,5969782550),('2022/09/16',56200,200,0.36,55600,56400,55500,13456503,752455682838,335501779310000,5969782550),('2022/09/15',56000,-800,-1.41,57000,57100,56000,11664819,657641711500,334307822800000,5969782550),('2022/09/14',56800,-1300,-2.24,56200,57200,56100,12524961,709906007000,339083648840000,5969782550),('2022/09/13',58100,2500,4.5,57000,58500,56800,17166581,991015891355,346844366155000,5969782550),('2022/09/08',55600,-400,-0.71,56200,56400,55600,18000016,1006366398000,331919909780000,5969782550),('2022/09/07',56000,-1100,-1.93,56700,56700,55900,17384854,975695179700,334307822800000,5969782550),('2022/09/06',57100,0,0,57200,57600,56900,7503086,429152038700,340874583605000,5969782550),('2022/09/05',57100,-400,-0.7,57400,57800,56800,11425977,653884056584,340874583605000,5969782550),('2022/09/02',57500,-900,-1.54,58300,58600,57500,15040310,872040367551,343262496625000,5969782550),('2022/09/01',58400,-1300,-2.18,58700,58900,58300,14905777,872374620601,348635300920000,5969782550),('2022/08/31',59700,900,1.53,58200,59900,58200,14203512,841319635900,356396018235000,5969782550),('2022/08/30',58800,200,0.34,58700,59000,58300,9690044,567627668500,351023213940000,5969782550),('2022/08/29',58600,-1400,-2.33,58700,58900,58600,9841329,577684200900,349829257430000,5969782550),('2022/08/26',60000,300,0.5,60300,60900,59900,9499995,573040309950,358186953000000,5969782550),('2022/08/25',59700,700,1.19,59200,59700,59000,5767902,342780937200,356396018235000,5969782550),('2022/08/24',59000,-100,-0.17,59200,59500,59000,8888486,525406965200,352217170450000,5969782550),('2022/08/23',59100,-900,-1.5,59000,59600,59000,9041629,535657353300,352814148705000,5969782550),('2022/08/22',60000,-900,-1.48,60300,60400,59800,8259865,495732266100,358186953000000,5969782550),('2022/08/19',60900,-600,-0.98,61400,61600,60600,6923679,421908759900,363559757295000,5969782550),('2022/08/18',61500,1100,1.82,60300,61900,60000,16372754,997986949000,367141626825000,5969782550),('2022/08/17',60400,-600,-0.98,61100,61200,60300,9061518,550059085700,360574866020000,5969782550),('2022/08/16',61000,800,1.33,60500,61600,60300,15036727,917516142200,364156735550000,5969782550),('2022/08/12',60200,300,0.5,59500,60700,59400,10786658,648793200100,359380909510000,5969782550),('2022/08/11',59900,800,1.35,59600,60000,59300,15141941,903738904000,357589974745000,5969782550),('2022/08/10',59100,-900,-1.5,58900,59200,58600,18084349,1065592854894,352814148705000,5969782550),('2022/08/09',60000,-800,-1.32,60600,60700,59600,18251170,1094260322600,358186953000000,5969782550),('2022/08/08',60800,-700,-1.14,61400,61400,60600,11313150,689020306900,362962779040000,5969782550),('2022/08/05',61500,0,0,61700,61900,61200,9567620,588582544800,367141626825000,5969782550),('2022/08/04',61500,200,0.33,61700,61800,61200,9125439,561835808800,367141626825000,5969782550),('2022/08/03',61300,-400,-0.65,61600,61600,61000,10053861,615480978400,365947670315000,5969782550),('2022/08/02',61700,400,0.65,61200,61900,61000,13614895,837567187000,368335583335000,5969782550),('2022/08/01',61300,-100,-0.16,61000,61700,60300,13154816,803034710500,365947670315000,5969782550),('2022/07/29',61400,-500,-0.81,62400,62600,61300,15093120,932917972000,366544648570000,5969782550),('2022/07/28',61900,100,0.16,62300,62600,61600,10745302,667085256100,369529539845000,5969782550),('2022/07/27',61800,100,0.16,61300,61900,61200,7320997,449989960800,368932561590000,5969782550),('2022/07/26',61700,600,0.98,60800,61900,60800,6597211,405310045900,368335583335000,5969782550),('2022/07/25',61100,-200,-0.33,60900,61900,60800,9193681,565540190900,364753713805000,5969782550),('2022/07/22',61300,-500,-0.81,61800,62200,61200,10261310,631872940300,365947670315000,5969782550),('2022/07/21',61800,1300,2.15,61100,61900,60700,12291374,754854999650,368932561590000,5969782550),('2022/07/20',60500,-400,-0.66,61800,62100,60500,16782238,1025939109200,361171844275000,5969782550),('2022/07/19',60900,-1000,-1.62,61400,61500,60200,15248261,925919721166,363559757295000,5969782550),('2022/07/18',61900,1900,3.17,60600,62000,60500,20832517,1277727157981,369529539845000,5969782550),('2022/07/15',60000,2500,4.35,58400,60000,58100,18685583,1104045143300,358186953000000,5969782550),('2022/07/14',57500,-500,-0.86,57500,58200,57400,15067012,869131233435,343262496625000,5969782550),('2022/07/13',58000,-100,-0.17,58300,58600,58000,10841315,631711977700,346247387900000,5969782550),('2022/07/12',58100,-700,-1.19,58600,58700,58100,9336061,544403361000,346844366155000,5969782550),('2022/07/11',58800,100,0.17,59300,59600,58700,13042624,771042671500,351023213940000,5969782550),('2022/07/08',58700,500,0.86,58600,59300,58200,15339271,902198939736,350426235685000,5969782550),('2022/07/07',58200,1800,3.19,56400,58700,56300,21322833,1234677644065,347441344410000,5969782550),('2022/07/06',56400,-800,-1.4,57300,57300,56400,16820461,955957046500,336695735820000,5969782550),('2022/07/05',57200,100,0.18,57600,58200,57200,14216539,818079785900,341471561860000,5969782550),('2022/07/04',57100,900,1.6,56100,57400,55700,17807126,1012586831300,340874583605000,5969782550),('2022/07/01',56200,-800,-1.4,56900,57500,55900,24982097,1412473217495,335501779310000,5969782550),('2022/06/30',57000,-1000,-1.72,57200,57600,57000,18915142,1082799462452,340277605350000,5969782550),('2022/06/29',58000,-1400,-2.36,58500,58800,58000,14677138,855770425874,346247387900000,5969782550),('2022/06/28',59400,600,1.02,59200,59500,58700,13540538,800041009700,354605083470000,5969782550),('2022/06/27',58800,400,0.68,59000,59900,58300,18122236,1071186745402,351023213940000,5969782550),('2022/06/24',58400,1000,1.74,57900,59100,57700,23256103,1359292776100,348635300920000,5969782550),('2022/06/23',57400,-200,-0.35,57700,58000,56800,28338608,1627019443340,342665518370000,5969782550),('2022/06/22',57600,-900,-1.54,59000,59100,57600,23334687,1360076149300,343859474880000,5969782550),('2022/06/21',58500,-200,-0.34,58700,59200,58200,25148109,1474998298400,349232279175000,5969782550),('2022/06/20',58700,-1100,-1.84,59800,59900,58100,34111306,1997076972175,350426235685000,5969782550),('2022/06/17',59800,-1100,-1.81,59400,59900,59400,29053450,1732449618748,356992996490000,5969782550),('2022/06/16',60900,200,0.33,61300,61800,60500,23394895,1431052309321,363559757295000,5969782550),('2022/06/15',60700,-1200,-1.94,61300,61500,60200,26811224,1630190882434,362365800785000,5969782550),('2022/06/14',61900,-200,-0.32,61200,62200,61100,24606419,1519195265000,369529539845000,5969782550),('2022/06/13',62100,-1700,-2.66,62400,62800,62100,22157816,1380636801900,370723496355000,5969782550),('2022/06/10',63800,-1400,-2.15,64000,64400,63800,22193552,1419245099700,380872126690000,5969782550),('2022/06/09',65200,-100,-0.15,65100,65200,64500,25790725,1673763680952,389229822260000,5969782550),('2022/06/08',65300,-200,-0.31,65400,65700,65300,12483180,817379109300,389826800515000,5969782550),('2022/06/07',65500,-1300,-1.95,66200,66400,65400,19355755,1273444989300,391020757025000,5969782550),('2022/06/03',66800,100,0.15,67200,67300,66800,8222883,550654655700,398781474340000,5969782550),('2022/06/02',66700,-700,-1.04,66600,67000,66400,14959443,996681075588,398184496085000,5969782550),('2022/05/31',67400,-300,-0.44,67500,67500,66700,24365002,1637773742750,402363343870000,5969782550),('2022/05/30',67700,1200,1.8,67500,67800,66900,14255484,960592764000,404154278635000,5969782550),('2022/05/27',66500,600,0.91,66700,66900,66200,11405555,759034579700,396990539575000,5969782550),('2022/05/26',65900,-500,-0.75,66300,67200,65500,15970890,1057298883100,393408670045000,5969782550),('2022/05/25',66400,-100,-0.15,66700,67100,65900,15150490,1007805029400,396393561320000,5969782550),('2022/05/24',66500,-1400,-2.06,67500,67700,66500,15482576,1035492905500,396990539575000,5969782550),('2022/05/23',67900,-100,-0.15,68800,68800,67600,13684088,931341158100,405348235145000,5969782550),('2022/05/20',68000,500,0.74,67800,68400,67700,12109671,824048609800,405945213400000,5969782550),('2022/05/19',67500,-600,-0.88,66500,67600,66500,17073727,1147743790508,402960322125000,5969782550),('2022/05/18',68100,500,0.74,68300,68700,67600,16486319,1122585202585,406542191655000,5969782550),('2022/05/17',67600,1300,1.96,66600,67900,66600,15680447,1058322764800,403557300380000,5969782550),('2022/05/16',66300,-200,-0.3,67100,67400,66100,11937555,796060691900,395796583065000,5969782550),('2022/05/13',66500,1600,2.47,65300,66700,65200,14551536,962476162900,396990539575000,5969782550),('2022/05/12',64900,-800,-1.22,65200,65500,64900,16414188,1069685385550,387438887495000,5969782550),('2022/05/11',65700,0,0,65500,66300,65200,12330920,812298026600,392214713535000,5969782550),('2022/05/10',65700,-400,-0.61,65900,66300,65300,17235605,1132067708900,392214713535000,5969782550),('2022/05/09',66100,-400,-0.6,66300,66900,66100,11858736,787562955000,394602626555000,5969782550),('2022/05/06',66500,-1400,-2.06,67000,67100,66500,14356156,957335193600,396990539575000,5969782550),('2022/05/04',67900,400,0.59,68000,68400,67500,11505248,781073326235,405348235145000,5969782550),('2022/05/03',67500,200,0.3,67400,68400,67300,14168875,962643054300,402960322125000,5969782550),('2022/05/02',67300,-100,-0.15,66600,67600,66500,14106184,946016270200,401766365615000,5969782550),('2022/04/29',67400,2600,4.01,65100,67600,65000,26190390,1747030218800,402363343870000,5969782550),('2022/04/28',64800,-200,-0.31,65400,65500,64500,16895527,1094277578880,386841909240000,5969782550),('2022/04/27',65000,-1100,-1.66,65400,65500,64900,18122084,1179918512650,388035865750000,5969782550),('2022/04/26',66100,-200,-0.3,66400,66700,66100,12946923,858461258448,394602626555000,5969782550),('2022/04/25',66300,-700,-1.04,66500,66700,66300,11016474,731676244400,395796583065000,5969782550),('2022/04/22',67000,-700,-1.03,67200,67300,66700,11791478,789392306300,399975430850000,5969782550),('2022/04/21',67700,300,0.45,67600,68300,67500,12847448,872983300180,404154278635000,5969782550),('2022/04/20',67400,100,0.15,67000,67400,66500,16693293,1116160503800,402363343870000,5969782550),('2022/04/19',67300,600,0.9,67100,68000,67000,12959434,876087930051,401766365615000,5969782550),('2022/04/18',66700,100,0.15,66500,67100,66100,10119203,675310095100,398184496085000,5969782550),('2022/04/15',66600,-900,-1.33,67200,67300,66500,13176415,878858388800,397587517830000,5969782550),('2022/04/14',67500,-1200,-1.75,68700,68700,67500,16409494,1112667612000,402960322125000,5969782550),('2022/04/13',68700,1700,2.54,67300,69000,67200,17378619,1183210424500,410124061185000,5969782550),('2022/04/12',67000,-900,-1.33,67600,67700,67000,13924389,936611863500,399975430850000,5969782550),('2022/04/11',67900,100,0.15,67800,68100,67400,12263735,831094572700,405348235145000,5969782550),('2022/04/08',67800,-200,-0.29,68100,68300,67700,15453191,1050375034852,404751256890000,5969782550),('2022/04/07',68000,-500,-0.73,68500,68500,68000,20683327,1409872624700,405945213400000,5969782550),('2022/04/06',68500,-700,-1.01,68600,68800,68500,15517308,1064606110092,408930104675000,5969782550),('2022/04/05',69200,-100,-0.14,69400,69600,69100,8467248,586498194900,413108952460000,5969782550),('2022/04/04',69300,200,0.29,68900,69300,68600,11107905,766930294459,413705930715000,5969782550),('2022/04/01',69100,-500,-0.72,69500,69500,69000,15916846,1100422376400,412511974205000,5969782550),('2022/03/31',69600,-300,-0.43,69900,70200,69600,12510366,873212583300,415496865480000,5969782550),('2022/03/30',69900,-300,-0.43,70300,70500,69800,12670187,887514318650,417287800245000,5969782550),('2022/03/29',70200,500,0.72,70000,70300,69800,13686208,958589509700,419078735010000,5969782550),('2022/03/28',69700,-100,-0.14,69500,69900,69200,12619289,878172199900,416093843735000,5969782550),('2022/03/25',69800,0,0,70100,70200,69600,12986010,906006321000,416690821990000,5969782550),('2022/03/24',69800,-700,-0.99,69600,70300,69600,37943357,2628885553700,416690821990000,5969782550),('2022/03/23',70500,200,0.28,70600,71200,70300,12398025,875833161100,420869669775000,5969782550),('2022/03/22',70300,400,0.57,69900,70500,69900,9402666,660385691100,419675713265000,5969782550),('2022/03/21',69900,-800,-1.13,70900,71000,69900,11169002,784175429300,417287800245000,5969782550),('2022/03/18',70700,-500,-0.7,70600,70900,70200,14410038,1017183110700,422063626285000,5969782550),('2022/03/17',71200,800,1.14,71200,71800,70900,17646315,1258698481050,425048517560000,5969782550),('2022/03/16',70400,900,1.29,70200,70500,69700,10175750,713364992981,420272691520000,5969782550),('2022/03/15',69500,-700,-1,69800,70100,69500,10258562,715550312992,414899887225000,5969782550),('2022/03/14',70200,200,0.29,70000,70200,69600,9040993,632752468500,419078735010000,5969782550),('2022/03/11',70000,-1200,-1.69,70500,70700,69700,15787655,1105586321900,417884778500000,5969782550),('2022/03/10',71200,1700,2.45,70800,71200,70500,21159248,1500935516076,425048517560000,5969782550),('2022/03/08',69500,-600,-0.86,68800,70000,68700,15828269,1100279437100,414899887225000,5969782550),('2022/03/07',70100,-1400,-1.96,70000,70600,69900,18617138,1305288850400,418481756755000,5969782550),('2022/03/04',71500,-1400,-1.92,72700,72700,71200,13409634,960572417800,426839452325000,5969782550),('2022/03/03',72900,1200,1.67,72300,73100,72200,13232638,962676478940,435197147895000,5969782550),('2022/03/02',71700,-400,-0.55,72300,72400,71500,12481430,897368743880,428033408835000,5969782550),('2022/02/28',72100,200,0.28,71100,72100,71000,17781783,1272250751300,430421321855000,5969782550),('2022/02/25',71900,400,0.56,72100,72600,71900,13168484,950762004400,429227365345000,5969782550),('2022/02/24',71500,-1500,-2.05,72300,72300,71300,15759283,1130166428800,426839452325000,5969782550),('2022/02/23',73000,-400,-0.54,73800,73800,72800,10397964,759964784500,435794126150000,5969782550),('2022/02/22',73400,-800,-1.08,73000,73400,72800,11692469,854469006291,438182039170000,5969782550),('2022/02/21',74200,-100,-0.13,73200,74300,72600,10489717,769773939300,442957865210000,5969782550),('2022/02/18',74300,-700,-0.93,74600,74800,73700,10122226,751583038400,443554843465000,5969782550),('2022/02/17',75000,200,0.27,75000,75600,74500,13605382,1021980123500,447733691250000,5969782550),('2022/02/16',74800,1100,1.49,74600,74900,74200,10767386,802448854700,446539734740000,5969782550),('2022/02/15',73700,0,0,74100,74200,73100,9320365,686706909200,439972973935000,5969782550),('2022/02/14',73700,-1200,-1.6,74400,74500,73100,13993255,1030683563200,439972973935000,5969782550),('2022/02/11',74900,-500,-0.66,75000,75500,74600,12205407,915455022610,447136712995000,5969782550),('2022/02/10',75400,700,0.94,75600,75800,74700,17746033,1337516647000,450121604270000,5969782550),('2022/02/09',74700,1200,1.63,74300,74700,74000,9699122,722221184750,445942756485000,5969782550),('2022/02/08',73500,500,0.68,73800,74200,73000,11736666,863666435400,438779017425000,5969782550),('2022/02/07',73000,-1000,-1.35,73500,73600,72400,14240838,1037300433232,435794126150000,5969782550),('2022/02/04',74000,700,0.95,74300,74600,73400,12730034,941413120563,441763908700000,5969782550),('2022/02/03',73300,0,0,74900,74900,73300,17744721,1314506070081,437585060915000,5969782550),('2022/01/28',73300,2000,2.81,71300,73700,71200,21367447,1552585967650,437585060915000,5969782550),('2022/01/27',71300,-2000,-2.73,73800,74000,71300,22274777,1603685111200,425645495815000,5969782550),('2022/01/26',73300,-700,-0.95,73900,74400,73100,12976730,955547183400,437585060915000,5969782550),('2022/01/25',74000,-1100,-1.46,74800,75000,73200,17766704,1313117613328,441763908700000,5969782550),('2022/01/24',75100,-500,-0.66,75400,75800,74700,13691134,1028859496700,448330669505000,5969782550),('2022/01/21',75600,-900,-1.18,75800,75800,74700,15774888,1186292783000,451315560780000,5969782550),('2022/01/20',76500,200,0.26,76200,76700,75900,9708168,741154141302,456688365075000,5969782550),('2022/01/19',76300,-700,-0.91,76500,76900,76100,10598290,810150634900,455494408565000,5969782550),('2022/01/18',77000,-500,-0.65,77600,77800,76600,9592788,740278857400,459673256350000,5969782550),('2022/01/17',77500,200,0.26,77600,77800,76900,8785122,678903113900,462658147625000,5969782550),('2022/01/14',77300,-600,-0.77,77700,78100,77100,10096725,781574668408,461464191115000,5969782550),('2022/01/13',77900,-1000,-1.27,79300,79300,77900,13889401,1088598373464,465046060645000,5969782550),('2022/01/12',78900,0,0,79500,79600,78600,11000502,868910854000,471015843195000,5969782550),('2022/01/11',78900,900,1.15,78400,79000,78000,13221123,1038834579600,471015843195000,5969782550),('2022/01/10',78000,-300,-0.38,78100,78100,77100,9947422,772740467800,465643038900000,5969782550),('2022/01/07',78300,1400,1.82,78100,78400,77400,15163757,1184236552700,467433973665000,5969782550),('2022/01/06',76900,-500,-0.65,76700,77600,76600,12931954,996378432570,459076278095000,5969782550),('2022/01/05',77400,-1300,-1.65,78800,79000,76400,25470640,1967841509800,462061169370000,5969782550),('2022/01/04',78700,100,0.13,78800,79200,78300,12427416,977990613000,469821886685000,5969782550),('2022/01/03',78600,300,0.38,79400,79800,78200,13502112,1066006837750,469224908430000,5969782550),('2021/12/30',78300,-500,-0.63,78900,79500,78100,14236700,1120743115800,467433973665000,5969782550),('2021/12/29',78800,-1500,-1.87,80200,80200,78500,19794795,1569040228400,470418864940000,5969782550),('2021/12/28',80300,100,0.12,80200,80400,79700,18226325,1458198874200,479373538765000,5969782550),('2021/12/27',80200,-300,-0.37,80600,80600,79800,10783368,864327041000,478776560510000,5969782550),('2021/12/24',80500,600,0.75,80200,80800,80200,12086380,973661791400,480567495275000,5969782550),('2021/12/23',79900,500,0.63,79800,80000,79300,13577498,1083055928000,476985625745000,5969782550),('2021/12/22',79400,1300,1.66,78900,79400,78800,17105892,1354311131000,474000734470000,5969782550),('2021/12/21',78100,1000,1.3,77900,78300,77500,14245298,1110658660990,466240017155000,5969782550),('2021/12/20',77100,-900,-1.15,77600,77800,76800,11264375,869972000855,460270234605000,5969782550),('2021/12/17',78000,200,0.26,76800,78000,76800,13108479,1016846497195,465643038900000,5969782550),('2021/12/16',77800,200,0.26,78500,78500,77400,11996128,934244160164,464449082390000,5969782550),('2021/12/15',77600,600,0.78,76400,77600,76300,9584939,738591816100,463255125880000,5969782550),('2021/12/14',77000,200,0.26,76500,77200,76200,10976660,841446671988,459673256350000,5969782550),('2021/12/13',76800,-100,-0.13,77200,78300,76500,15038750,1163285000550,458479299840000,5969782550),('2021/12/10',76900,-1300,-1.66,77400,77600,76800,9155219,705966272740,459076278095000,5969782550),('2021/12/09',78200,800,1.03,77400,78200,77000,21604528,1681184112100,466836995410000,5969782550),('2021/12/08',77400,0,0,78300,78600,77100,21558340,1662978972800,462061169370000,5969782550),('2021/12/07',77400,1100,1.44,76100,77700,75600,19232453,1477888023100,462061169370000,5969782550),('2021/12/06',76300,700,0.93,75100,76700,74900,16391250,1245309081800,455494408565000,5969782550),('2021/12/03',75600,-200,-0.26,75600,76000,74100,18330240,1375860953642,451315560780000,5969782550),('2021/12/02',75800,1400,1.88,73900,75800,73800,23652940,1778784775812,452509517290000,5969782550),('2021/12/01',74400,3100,4.35,72000,74800,71600,21954856,1610884710200,444151821720000,5969782550),('2021/11/30',71300,-1000,-1.38,73200,73900,70500,30364841,2183677859000,425645495815000,5969782550),('2021/11/29',72300,0,0,71700,73000,71400,16682559,1206605509200,431615278365000,5969782550),('2021/11/26',72300,-1400,-1.9,73500,74100,72000,13002242,944377957159,431615278365000,5969782550),('2021/11/25',73700,-1100,-1.47,75100,75100,73600,12559258,929571252060,439972973935000,5969782550),('2021/11/24',74800,-500,-0.66,76000,76200,74100,15652305,1174195612600,446539734740000,5969782550),('2021/11/23',75300,400,0.53,76000,76000,74500,22029195,1656722300700,449524626015000,5969782550),('2021/11/22',74900,3700,5.2,73300,75200,73000,27506623,2047227974600,447136712995000,5969782550),('2021/11/19',71200,1000,1.42,70400,71400,70100,11954728,844715736500,425048517560000,5969782550),('2021/11/18',70200,-500,-0.71,70700,71000,70200,10144957,715155784712,419078735010000,5969782550),('2021/11/17',70700,-600,-0.84,71300,71600,70600,11027606,782835405900,422063626285000,5969782550),('2021/11/16',71300,-100,-0.14,71500,72000,71300,10919239,782118934000,425645495815000,5969782550),('2021/11/15',71400,800,1.13,71700,71900,70900,12420710,888880719596,426242474070000,5969782550),('2021/11/12',70600,700,1,70200,70900,69900,10087450,711487813500,421466648030000,5969782550),('2021/11/11',69900,-300,-0.43,69900,70000,69600,11489122,802183238200,417287800245000,5969782550),('2021/11/10',70200,-300,-0.43,70300,70900,70200,9422009,663952838500,419078735010000,5969782550),('2021/11/09',70500,-100,-0.14,70300,71000,70100,11159589,785532089300,420869669775000,5969782550),('2021/11/08',70600,400,0.57,70400,70600,69800,11121981,780514063641,421466648030000,5969782550),('2021/11/05',70200,-400,-0.57,71600,71600,70200,12667743,893824641500,419078735010000,5969782550),('2021/11/04',70600,200,0.28,71200,71600,70500,11818987,839689026002,421466648030000,5969782550),('2021/11/03',70400,-1100,-1.54,71700,71700,70100,12770428,901884731944,420272691520000,5969782550),('2021/11/02',71500,1600,2.29,70800,72200,70700,16812570,1204672538100,426839452325000,5969782550),('2021/11/01',69900,100,0.14,70200,70600,69900,11503729,807716414830,417287800245000,5969782550),('2021/10/29',69800,-900,-1.27,71200,71600,69700,17016151,1196597498200,416690821990000,5969782550),('2021/10/28',70700,600,0.86,69500,72200,69500,20644902,1459533451800,422063626285000,5969782550),('2021/10/27',70100,-1000,-1.41,71000,71000,70000,10295316,723286321636,418481756755000,5969782550),('2021/10/26',71100,900,1.28,70600,71500,70400,10528252,746412840225,424451539305000,5969782550),('2021/10/25',70200,-200,-0.28,69900,70600,69500,10029621,702792157900,419078735010000,5969782550),('2021/10/22',70400,200,0.28,70000,70700,70000,8395448,590534144700,420272691520000,5969782550),('2021/10/21',70200,-100,-0.14,70300,70600,70000,10891094,766060174200,419078735010000,5969782550),('2021/10/20',70300,-300,-0.42,70700,71000,70200,10151638,715666115800,419675713265000,5969782550),('2021/10/19',70600,400,0.57,70800,71000,70400,9507991,671983122600,421466648030000,5969782550),('2021/10/18',70200,100,0.14,70200,70300,69200,13486391,942009349900,419078735010000,5969782550),('2021/10/15',70100,700,1.01,70200,71000,70000,18051612,1270264426455,418481756755000,5969782550),('2021/10/14',69400,600,0.87,69000,69800,68800,19520641,1352533826700,414302908970000,5969782550),('2021/10/13',68800,-200,-0.29,68700,69600,68300,24172015,1670335641584,410721039440000,5969782550),('2021/10/12',69000,-2500,-3.5,70700,70900,68700,31001484,2151234190950,411914995950000,5969782550),('2021/10/08',71500,-100,-0.14,72300,72400,71500,14043287,1009009438500,426839452325000,5969782550),('2021/10/07',71600,300,0.42,71600,72100,71300,13683532,981528388448,427436430580000,5969782550),('2021/10/06',71300,-900,-1.25,72600,72800,71200,18956962,1361134080400,425645495815000,5969782550),('2021/10/05',72200,-1000,-1.37,73000,73000,71400,24013921,1729663019790,431018300110000,5969782550),('2021/10/01',73200,-900,-1.21,73900,74000,72900,15803395,1157440977580,436988082660000,5969782550),('2021/09/30',74100,0,0,74300,74800,73700,19919361,1478002111149,442360886955000,5969782550),('2021/09/29',74100,-2200,-2.88,74800,75300,73800,23992458,1783148126490,442360886955000,5969782550),('2021/09/28',76300,-1400,-1.8,77700,77800,76200,15406382,1182788461030,455494408565000,5969782550),('2021/09/27',77700,400,0.52,77300,77700,77000,11699798,906520162508,463852104135000,5969782550),('2021/09/24',77300,-100,-0.13,77600,77700,77100,12247274,947458981757,461464191115000,5969782550),('2021/09/23',77400,200,0.26,77500,77600,76800,17055590,1318209157168,462061169370000,5969782550),('2021/09/17',77200,1100,1.45,76300,77200,75900,16289502,1250677861383,460867212860000,5969782550),('2021/09/16',76100,-900,-1.17,77300,77400,76100,13067622,1000180664750,454300452055000,5969782550),('2021/09/15',77000,400,0.52,77400,77400,76400,12829128,987846688544,459673256350000,5969782550),('2021/09/14',76600,300,0.39,77100,77700,76600,18167057,1404205788220,457285343330000,5969782550),('2021/09/13',76300,1000,1.33,75200,76300,75100,11397775,865368373800,455494408565000,5969782550),('2021/09/10',75300,0,0,75300,75600,74800,10103212,760038461600,449524626015000,5969782550),('2021/09/09',75300,-1000,-1.31,76400,76600,75000,17600770,1329972274100,449524626015000,5969782550),('2021/09/08',76300,200,0.26,76000,76400,75600,11798147,897864198600,455494408565000,5969782550),('2021/09/07',76100,-1200,-1.55,77100,77100,75900,13239401,1008596148650,454300452055000,5969782550),('2021/09/06',77300,700,0.91,76800,77600,76600,12861180,993041466900,461464191115000,5969782550),('2021/09/03',76600,600,0.79,76400,76700,76000,12096419,925331114200,457285343330000,5969782550),('2021/09/02',76000,-800,-1.04,76800,76800,75700,15347486,1168535621773,453703473800000,5969782550),('2021/09/01',76800,100,0.13,76700,77100,75900,16114775,1233406384400,458479299840000,5969782550),('2021/08/31',76700,2100,2.82,74900,76700,74300,24630370,1864084402507,457882321585000,5969782550),('2021/08/30',74600,300,0.4,75400,75500,74200,12686999,945673383900,445345778230000,5969782550),('2021/08/27',74300,-300,-0.4,74300,75000,73800,15172748,1128028045800,443554843465000,5969782550),('2021/08/26',74600,-1100,-1.45,76100,76200,74600,16671494,1254628461500,445345778230000,5969782550),('2021/08/25',75700,100,0.13,76200,76600,74900,22319664,1688297846500,451912539035000,5969782550),('2021/08/24',75600,2300,3.14,73900,75700,73900,21016913,1574547628640,451315560780000,5969782550),('2021/08/23',73300,600,0.83,73300,74000,73000,19384648,1424674875510,437585060915000,5969782550),('2021/08/20',72700,-400,-0.55,73500,73900,72500,22364803,1633795697700,434003191385000,5969782550),('2021/08/19',73100,-800,-1.08,73500,74400,73100,22166298,1630828844000,436391104405000,5969782550),('2021/08/18',73900,-300,-0.4,73900,74600,73100,29192631,2156728137400,441166930445000,5969782550),('2021/08/17',74200,-200,-0.27,74000,75100,74000,30944847,2304422906794,442957865210000,5969782550),('2021/08/13',74400,-2600,-3.38,75800,76000,74100,61270643,4575267536355,444151821720000,5969782550),('2021/08/12',77000,-1500,-1.91,77100,78200,76900,42365223,3276635421700,459673256350000,5969782550),('2021/08/11',78500,-1700,-2.12,79600,79800,78500,30241137,2389977254924,468627930175000,5969782550),('2021/08/10',80200,-1300,-1.6,82300,82400,80100,20362639,1643107615500,478776560510000,5969782550),('2021/08/09',81500,0,0,81500,82300,80900,15522581,1267668377900,486537277825000,5969782550),('2021/08/06',81500,-600,-0.73,81900,82500,81300,13342623,1090225883400,486537277825000,5969782550),('2021/08/05',82100,-800,-0.97,83300,83300,82000,18485469,1526103630900,490119147355000,5969782550),('2021/08/04',82900,1500,1.84,82200,83100,81800,25642368,2117643006850,494894973395000,5969782550),('2021/08/03',81400,2100,2.65,79400,81400,79300,24339360,1966480433000,485940299570000,5969782550),('2021/08/02',79300,800,1.02,79200,79500,78700,11739124,929153637896,473403756215000,5969782550),('2021/07/30',78500,-500,-0.63,78900,78900,78500,13823411,1086488907610,468627930175000,5969782550),('2021/07/29',79000,-200,-0.25,78800,79400,78800,14360453,1134761032300,471612821450000,5969782550),('2021/07/28',79200,700,0.89,78300,79200,78100,12743417,1000757015703,472806777960000,5969782550),('2021/07/27',78500,-300,-0.38,79200,79400,78500,11427693,900948843000,468627930175000,5969782550),('2021/07/26',78800,-500,-0.63,79400,79500,78800,10040975,792954940200,470418864940000,5969782550),('2021/07/23',79300,-400,-0.5,79700,79900,79200,9098910,723397885611,473403756215000,5969782550),('2021/07/22',79700,1200,1.53,79000,79800,78900,12618790,1003545619247,475791669235000,5969782550),('2021/07/21',78500,-500,-0.63,79000,79100,78500,12355296,971439241800,468627930175000,5969782550),('2021/07/20',79000,0,0,78500,79000,78400,12456646,979765694400,471612821450000,5969782550),('2021/07/19',79000,-800,-1,79100,79200,78800,13155414,1039019131200,471612821450000,5969782550),('2021/07/16',79800,-800,-0.99,80100,80100,79500,10859399,865953289940,476388647490000,5969782550),('2021/07/15',80600,1100,1.38,79800,80600,79500,13766279,1102123440533,481164473530000,5969782550),('2021/07/14',79500,-300,-0.38,79400,79600,79100,11575636,918601137185,474597712725000,5969782550),('2021/07/13',79800,100,0.13,80000,80200,79800,9863450,788804172500,476388647490000,5969782550),('2021/07/12',79700,300,0.38,79900,80000,79500,9768108,779142132784,475791669235000,5969782550),('2021/07/09',79400,-500,-0.63,79600,79800,79000,22720577,1801821474504,474000734470000,5969782550),('2021/07/08',79900,-900,-1.11,81100,81200,79900,16660998,1338741304400,476985625745000,5969782550),('2021/07/07',80800,-400,-0.49,81200,81300,80300,15992202,1289550531000,482358430040000,5969782550),('2021/07/06',81200,800,1,80600,81200,80500,12131651,982536524900,484746343060000,5969782550),('2021/07/05',80400,400,0.5,80100,80800,80000,8330969,670345813400,479970517020000,5969782550),('2021/07/02',80000,-100,-0.12,80000,80400,79900,8753097,701206526029,477582604000000,5969782550),('2021/07/01',80100,-600,-0.74,80500,80600,80000,13382882,1073188213795,478179582255000,5969782550),('2021/06/30',80700,-300,-0.37,81100,81400,80700,13288643,1075902355151,481761451785000,5969782550),('2021/06/29',81000,-900,-1.1,81900,82100,80800,15744317,1277813841567,483552386550000,5969782550),('2021/06/28',81900,300,0.37,81700,82000,81600,11578529,946992165410,488925190845000,5969782550),('2021/06/25',81600,400,0.49,81500,81900,81200,13481405,1099148742353,487134256080000,5969782550),('2021/06/24',81200,1100,1.37,80400,81400,80100,18771080,1515729920909,484746343060000,5969782550),('2021/06/23',80100,100,0.13,80500,80600,79900,13856548,1110045011672,478179582255000,5969782550),('2021/06/22',80000,100,0.13,80200,80300,79900,11773365,942656966106,477582604000000,5969782550),('2021/06/21',79900,-600,-0.75,79700,80000,79600,16063340,1282081340900,476985625745000,5969782550),('2021/06/18',80500,-400,-0.49,81100,81100,80500,14916721,1202369230300,480567495275000,5969782550),('2021/06/17',80900,-900,-1.1,81100,81300,80700,14007385,1132293020100,482955408295000,5969782550),('2021/06/16',81800,900,1.11,81500,81900,81100,14999855,1223108169181,488328212590000,5969782550),('2021/06/15',80900,400,0.5,80900,81200,80600,10075685,814156162500,482955408295000,5969782550),('2021/06/14',80500,-500,-0.62,80800,80900,80500,10550078,850453174124,480567495275000,5969782550),('2021/06/11',81000,0,0,81200,81700,80700,14087962,1142077783332,483552386550000,5969782550),('2021/06/10',81000,-100,-0.12,81300,81400,80900,17586995,1426082429800,483552386550000,5969782550),('2021/06/09',81100,-800,-0.98,81500,82000,81100,14908823,1214345795800,484149364805000,5969782550),('2021/06/08',81900,0,0,82300,82600,81800,12781226,1049384778500,488925190845000,5969782550),('2021/06/07',81900,-300,-0.36,82700,82800,81600,16496197,1353520859143,488925190845000,5969782550),('2021/06/04',82200,-600,-0.72,82700,82700,81500,18112259,1487791197200,490716125610000,5969782550),('2021/06/03',82800,2000,2.48,81300,83000,81100,29546007,2438122987382,494297995140000,5969782550),('2021/06/02',80800,200,0.25,80400,81400,80300,16414644,1327714187652,482358430040000,5969782550),('2021/06/01',80600,100,0.12,80500,81300,80100,14058401,1135461759600,481164473530000,5969782550),('2021/05/31',80500,400,0.5,80300,80600,79600,13321324,1065281026200,480567495275000,5969782550),('2021/05/28',80100,500,0.63,79800,80400,79400,12360199,988665902752,478179582255000,5969782550),('2021/05/27',79600,-200,-0.25,80000,80000,79100,23198510,1845463410840,475194690980000,5969782550),('2021/05/26',79800,-100,-0.13,80400,80500,79700,11984359,959016261770,476388647490000,5969782550),('2021/05/25',79900,200,0.25,80000,80400,79800,13628942,1091584785700,476985625745000,5969782550),('2021/05/24',79700,-400,-0.5,80100,80400,79500,13398666,1069031356223,475791669235000,5969782550),('2021/05/21',80100,600,0.75,80100,81500,79800,20961714,1687345199300,478179582255000,5969782550),('2021/05/20',79500,-100,-0.13,79400,79700,79100,16541828,1314426651400,474597712725000,5969782550),('2021/05/18',79600,0,0,79600,80000,79100,17494407,1393769049380,475194690980000,5969782550),('2021/05/17',79600,-500,-0.62,80800,80900,79200,17740855,1414228804206,475194690980000,5969782550),('2021/05/14',80100,1600,2.04,79000,80300,78900,16450920,1313024424300,478179582255000,5969782550),('2021/05/13',78500,-1500,-1.88,78900,79600,78400,31490096,2482903301914,468627930175000,5969782550),('2021/05/12',80000,-1200,-1.48,80800,81200,79800,35812268,2876601949600,477582604000000,5969782550),('2021/05/11',81200,-2000,-2.4,82500,82600,81100,28996680,2365998053700,484746343060000,5969782550),('2021/05/10',83200,1300,1.59,82300,83500,81800,19385027,1603729206300,496685908160000,5969782550),('2021/05/07',81900,-400,-0.49,81800,82100,81500,14154882,1158685043300,488925190845000,5969782550),('2021/05/06',82300,-300,-0.36,81700,82300,81700,17047511,1397109294200,491313103865000,5969782550),('2021/05/04',82600,900,1.1,81900,82600,81800,12532550,1030147174860,493104038630000,5969782550),('2021/05/03',81700,200,0.25,81000,82400,81000,15710336,1284767138340,487731234335000,5969782550),('2021/04/30',81500,-200,-0.24,81900,82100,81500,18673197,1525090284512,486537277825000,5969782550),('2021/04/29',81700,-400,-0.49,82400,82500,81500,20000973,1638811445660,487731234335000,5969782550),('2021/04/28',82100,-800,-0.97,83200,83200,82100,15596759,1284554388615,490119147355000,5969782550),('2021/04/27',82900,-600,-0.72,83200,83300,82500,12941533,1071381962500,494894973395000,5969782550),('2021/04/26',83500,700,0.85,82900,83500,82600,15489938,1286360030996,498476842925000,5969782550),('2021/04/23',82800,400,0.49,81900,82900,81600,17805080,1464208204100,494297995140000,5969782550),('2021/04/22',82400,-200,-0.24,82900,83000,82400,13934746,1151303986200,491910082120000,5969782550),('2021/04/21',82600,-1300,-1.55,83300,83500,82500,21636079,1792608597200,493104038630000,5969782550),('2021/04/20',83900,600,0.72,83300,84000,83100,15521965,1298185983040,500864755945000,5969782550),('2021/04/19',83300,-600,-0.72,83800,84000,83300,15287311,1277281507900,497282886415000,5969782550),('2021/04/16',83900,-200,-0.24,84700,84700,83600,15429522,1294516674200,500864755945000,5969782550),('2021/04/15',84100,100,0.12,83700,84500,83400,16377412,1375438313400,502058712455000,5969782550),('2021/04/14',84000,0,0,84000,84300,83400,13794652,1156326758700,501461734200000,5969782550),('2021/04/13',84000,800,0.96,83000,84500,82800,15238206,1276903128038,501461734200000,5969782550),('2021/04/12',83200,-400,-0.48,84100,84100,83100,12915282,1078274477112,496685908160000,5969782550),('2021/04/09',83600,-1100,-1.3,84700,84900,83400,18193707,1527078831700,499073821180000,5969782550),('2021/04/08',84700,-900,-1.05,85700,85700,84100,19244259,1629938227200,505640581985000,5969782550),('2021/04/07',85600,-400,-0.47,86100,86200,85400,17885538,1532760739551,511013386280000,5969782550),('2021/04/06',86000,600,0.7,86200,86200,85100,19042023,1633460653000,513401299300000,5969782550),('2021/04/05',85400,600,0.71,85800,86000,84800,16255990,1385160353200,509819429770000,5969782550),('2021/04/02',84800,1900,2.29,84000,85200,83900,22997538,1947586897500,506237560240000,5969782550),('2021/04/01',82900,1500,1.84,82500,83000,82000,18676461,1542484638200,494894973395000,5969782550),('2021/03/31',81400,-800,-0.97,82400,82700,81400,17240518,1413779202400,485940299570000,5969782550),('2021/03/30',82200,600,0.74,81600,82300,81300,13121698,1074968693016,490716125610000,5969782550),('2021/03/29',81600,100,0.12,81700,81700,81000,14952134,1216567675700,487134256080000,5969782550),('2021/03/26',81500,300,0.37,81400,81600,81000,12845778,1044261903000,486537277825000,5969782550),('2021/03/25',81200,200,0.25,81000,82100,80800,14758826,1200699288823,484746343060000,5969782550),('2021/03/24',81000,-800,-0.98,81000,81600,80700,17926638,1454204203800,483552386550000,5969782550),('2021/03/23',81800,-200,-0.24,82600,82900,81800,13299907,1092867144552,488328212590000,5969782550),('2021/03/22',82000,100,0.12,82000,82300,81700,12670506,1039543136201,489522169100000,5969782550),('2021/03/19',81900,-1000,-1.21,82100,82500,81800,15869700,1301953467700,488925190845000,5969782550),('2021/03/18',82900,600,0.73,82800,83800,82600,18585244,1545980791426,494894973395000,5969782550),('2021/03/17',82300,-500,-0.6,82800,82900,82000,11625146,957444384952,491313103865000,5969782550),('2021/03/16',82800,1000,1.22,82200,83000,82100,12293537,1014280956368,494297995140000,5969782550),('2021/03/15',81800,-1000,-1.21,82800,82900,81800,13735798,1128533403400,488328212590000,5969782550),('2021/03/12',82800,800,0.98,83100,83500,82400,13530573,1121128514600,494297995140000,5969782550),('2021/03/11',82000,1100,1.36,81000,82500,81000,23818297,1952164587512,489522169100000,5969782550),('2021/03/10',80900,-500,-0.61,82400,82500,80700,20038422,1632812662321,482955408295000,5969782550),('2021/03/09',81400,-600,-0.73,81400,81900,80600,25420764,2066544317650,485940299570000,5969782550),('2021/03/08',82000,-100,-0.12,82900,83000,81600,17641256,1448480913600,489522169100000,5969782550),('2021/03/05',82100,-300,-0.36,81100,82600,81100,20508971,1677602868700,490119147355000,5969782550),('2021/03/04',82400,-1600,-1.9,82600,83200,82200,24348331,2010257798200,491910082120000,5969782550),('2021/03/03',84000,400,0.48,83500,84000,82800,19882132,1659122458768,501461734200000,5969782550),('2021/03/02',83600,1100,1.33,85100,85300,83000,33498180,2823604648915,499073821180000,5969782550),('2021/02/26',82500,-2800,-3.28,82800,83400,82000,38520800,3175845143233,492507060375000,5969782550),('2021/02/25',85300,3300,4.02,84000,85400,83000,34155986,2880259491180,509222451515000,5969782550),('2021/02/24',82000,0,0,81800,83600,81300,26807651,2208585141393,489522169100000,5969782550),('2021/02/23',82000,-200,-0.24,81200,82900,81100,20587314,1683933027000,489522169100000,5969782550),('2021/02/22',82200,-400,-0.48,83800,84200,82200,25419886,2113624966100,490716125610000,5969782550),('2021/02/19',82600,500,0.61,82300,82800,81000,25880879,2121275310450,493104038630000,5969782550),('2021/02/18',82100,-1100,-1.32,83200,83600,82100,21327683,1762033944231,490119147355000,5969782550),('2021/02/17',83200,-1700,-2,83900,84200,83000,18307735,1526409421172,496685908160000,5969782550),('2021/02/16',84900,700,0.83,84500,86000,84200,20483100,1740792201903,506834538495000,5969782550),('2021/02/15',84200,2600,3.19,83800,84500,83300,23529706,1978336504100,502655690710000,5969782550),('2021/02/10',81600,-1100,-1.33,82600,82600,81600,23025766,1888591264669,487134256080000,5969782550),('2021/02/09',82700,-300,-0.36,84000,84800,82700,20898332,1748440766360,493701016885000,5969782550),('2021/02/08',83000,-500,-0.6,83800,84200,83000,15338765,1281925400900,495491951650000,5969782550),('2021/02/05',83500,1000,1.21,83100,84000,82500,18036835,1499217618600,498476842925000,5969782550),('2021/02/04',82500,-2100,-2.48,83500,83800,82100,24171688,2000202343000,492507060375000,5969782550),('2021/02/03',84600,200,0.24,84800,85400,83400,22112205,1864450334050,505043603730000,5969782550),('2021/02/02',84400,1400,1.69,84100,86400,83700,26302077,2234863449476,503849647220000,5969782550),('2021/02/01',83000,1000,1.22,81700,83400,81000,28046832,2311656941176,495491951650000,5969782550),('2021/01/29',82000,-1700,-2.03,84500,85000,82000,39615978,3292344404628,489522169100000,5969782550),('2021/01/28',83700,-1900,-2.22,83200,85600,83200,31859808,2676569098000,499670799435000,5969782550),('2021/01/27',85600,-1100,-1.27,86600,87700,85600,26423070,2282487598000,511013386280000,5969782550),('2021/01/26',86700,-2700,-3.02,88800,89200,86500,33178936,2899318433100,517580147085000,5969782550),('2021/01/25',89400,2600,3,87000,89900,86300,27258534,2410066876846,533698559970000,5969782550),('2021/01/22',86800,-1300,-1.48,89000,89700,86800,30861661,2717635251520,518177125340000,5969782550),('2021/01/21',88100,900,1.03,87500,88600,86500,25318011,2211209788500,525937842655000,5969782550),('2021/01/20',87200,200,0.23,89000,89000,86500,25211127,2205739149700,520565038360000,5969782550),('2021/01/19',87000,2000,2.35,84500,88000,83600,39895044,3441342754500,519371081850000,5969782550),('2021/01/18',85000,-3000,-3.41,86600,87300,84100,43227951,3715775992600,507431516750000,5969782550),('2021/01/15',88000,-1700,-1.9,89800,91800,88000,33431809,2975231937664,525340864400000,5969782550),('2021/01/14',89700,0,0,88700,90000,88700,26393970,2356661622700,535489494735000,5969782550),('2021/01/13',89700,-900,-0.99,89800,91200,89100,36068848,3244066562850,535489494735000,5969782550),('2021/01/12',90600,-400,-0.44,90300,91400,87800,48682416,4362546108950,540862299030000,5969782550),('2021/01/11',91000,2200,2.48,90000,96800,89500,90306177,8379237727064,543250212050000,5969782550),('2021/01/08',88800,5900,7.12,83300,90000,83000,59013307,5083939899952,530116690440000,5969782550),('2021/01/07',82900,700,0.85,82800,84200,82700,32644642,2726112459660,494894973395000,5969782550),('2021/01/06',82200,-1700,-2.03,83300,84500,82100,42089013,3506903681680,490716125610000,5969782550),('2021/01/05',83900,900,1.08,81600,83900,81600,35335669,2915618322800,500864755945000,5969782550),('2021/01/04',83000,2000,2.47,81000,84400,80200,38655276,3185356823460,495491951650000,5969782550),('2020/12/30',81000,2700,3.45,77400,81300,77300,29417421,2344317462700,483552386550000,5969782550),('2020/12/29',78300,-400,-0.51,78800,78900,77300,30339449,2368814098000,467433973665000,5969782550),('2020/12/28',78700,900,1.16,79000,80100,78200,40085044,3172810866091,469821886685000,5969782550),('2020/12/24',77800,3900,5.28,74100,78800,74000,32502870,2486986812800,464449082390000,5969782550),('2020/12/23',73900,1600,2.21,72400,74000,72300,19411326,1419205113900,441166930445000,5969782550),('2020/12/22',72300,-700,-0.96,72500,73200,72100,16304910,1183242835700,431615278365000,5969782550),('2020/12/21',73000,0,0,73100,73400,72000,20367355,1477330803829,435794126150000,5969782550),('2020/12/18',73000,-300,-0.41,73300,73700,73000,17613029,1289758794110,435794126150000,5969782550),('2020/12/17',73300,-500,-0.68,73400,73700,72600,24293214,1777212529448,437585060915000,5969782550),('2020/12/16',73800,0,0,74100,74500,73400,17512081,1291858716200,440569952190000,5969782550),('2020/12/15',73800,0,0,73800,74100,73300,20863671,1538015446864,440569952190000,5969782550),('2020/12/14',73800,400,0.54,73600,74500,73200,21510415,1590299594150,440569952190000,5969782550),('2020/12/11',73400,500,0.69,73500,73800,73100,18486672,1356958867500,438182039170000,5969782550),('2020/12/10',72900,-1000,-1.35,72700,73800,72500,39882928,2916536731883,435197147895000,5969782550),('2020/12/09',73900,2200,3.07,72100,73900,72000,24077996,1758752959520,441166930445000,5969782550),('2020/12/08',71700,-1200,-1.65,72200,72900,71600,25000338,1804281313280,428033408835000,5969782550),('2020/12/07',72900,1400,1.96,72400,73500,71900,28490496,2071956768562,435197147895000,5969782550),('2020/12/04',71500,1800,2.58,70400,72100,70100,28130533,2010489248016,426839452325000,5969782550),('2020/12/03',69700,200,0.29,70100,70500,69300,23677989,1654493266700,416093843735000,5969782550),('2020/12/02',69500,1700,2.51,68400,69900,68300,29703942,2060700628380,414899887225000,5969782550),('2020/12/01',67800,1100,1.65,67100,68300,67100,22327173,1513603485956,404751256890000,5969782550),('2020/11/30',66700,-1500,-2.2,68400,68600,66700,43811016,2946475687804,398184496085000,5969782550),('2020/11/27',68200,200,0.29,68000,68400,67600,14063434,957450603551,407139169910000,5969782550),('2020/11/26',68000,1400,2.1,66100,68000,66000,19023323,1279790447375,405945213400000,5969782550),('2020/11/25',66600,-1100,-1.62,67900,68300,66500,32447065,2185553286350,397587517830000,5969782550),('2020/11/24',67700,200,0.3,67900,69500,67000,32158235,2194516840235,404154278635000,5969782550),('2020/11/23',67500,2800,4.33,64800,67800,64700,27134398,1811363067200,402960322125000,5969782550),('2020/11/20',64700,100,0.15,63900,65200,63900,15068682,973133163547,386244930985000,5969782550),('2020/11/19',64600,-200,-0.31,64100,64800,63900,16590290,1066784816800,385647952730000,5969782550),('2020/11/18',64800,-900,-1.37,65700,66200,64700,22963790,1495190594762,386841909240000,5969782550),('2020/11/17',65700,-600,-0.9,67000,67000,65600,30204089,1999330006280,392214713535000,5969782550),('2020/11/16',66300,3100,4.91,64000,66700,63900,36354334,2384455883700,395796583065000,5969782550),('2020/11/13',63200,2200,3.61,61300,63200,61000,31508829,1962139786626,377290257160000,5969782550),('2020/11/12',61000,-300,-0.49,61000,61400,60700,19800573,1208396630080,364156735550000,5969782550),('2020/11/11',61300,1100,1.83,60700,61400,60400,25628510,1562195790430,365947670315000,5969782550),('2020/11/10',60200,0,0,60500,60500,59500,19073552,1144230876258,359380909510000,5969782550),('2020/11/09',60200,100,0.17,60700,60900,60100,15892961,962261517220,359380909510000,5969782550),('2020/11/06',60100,-200,-0.33,60700,60800,59600,16910230,1015446062300,358783931255000,5969782550),('2020/11/05',60300,1800,3.08,59000,60300,58800,20639475,1232654470000,359977887765000,5969782550),('2020/11/04',58500,-300,-0.51,58900,59000,57800,21718561,1269055231850,349232279175000,5969782550),('2020/11/03',58800,1400,2.44,57900,58900,57600,14950919,873635908544,351023213940000,5969782550),('2020/11/02',57400,800,1.41,56400,57500,56000,20489076,1165272782935,342665518370000,5969782550),('2020/10/30',56600,-1500,-2.58,58000,58000,56600,26907844,1541223383000,337889692330000,5969782550),('2020/10/29',58100,-900,-1.53,58200,58500,57500,22636966,1313484238200,346844366155000,5969782550),('2020/10/28',59000,-800,-1.34,59400,59400,58800,14428882,851618619425,352217170450000,5969782550),('2020/10/27',59800,-600,-0.99,60300,60300,59500,17260416,1032623352660,356992996490000,5969782550),('2020/10/26',60400,200,0.33,60400,61100,60100,13268226,803140204300,360574866020000,5969782550),('2020/10/23',60200,100,0.17,60400,60400,59800,9322232,560419899005,359380909510000,5969782550),('2020/10/22',60100,-800,-1.31,60300,60500,59800,14294095,858048333246,358783931255000,5969782550),('2020/10/21',60900,0,0,61200,61500,60600,15703443,959154941000,363559757295000,5969782550),('2020/10/20',60900,900,1.5,60300,60900,60100,19326115,1172317250906,363559757295000,5969782550),('2020/10/19',60000,500,0.84,59600,60200,59500,14474985,867445905100,358186953000000,5969782550),('2020/10/16',59500,-500,-0.83,60000,60400,59000,16554190,987630872630,355202061725000,5969782550),('2020/10/15',60000,-900,-1.48,60700,60800,59700,17756232,1066156791500,358186953000000,5969782550),('2020/10/14',60900,0,0,61000,61100,60500,16086716,978464277839,363559757295000,5969782550),('2020/10/13',60900,500,0.83,61000,61400,60400,19247631,1171363073700,363559757295000,5969782550),('2020/10/12',60400,700,1.17,60000,60400,59900,16145837,972249295640,360574866020000,5969782550),('2020/10/08',59700,-200,-0.33,60500,60700,59500,24589924,1473634246833,356396018235000,5969782550),('2020/10/07',59900,900,1.53,58700,59900,58500,14861838,881415107100,357589974745000,5969782550),('2020/10/06',59000,300,0.51,59400,59900,58700,14463826,856996117132,352217170450000,5969782550),('2020/10/05',58700,500,0.86,57500,59200,57500,20228289,1183456525264,350426235685000,5969782550),('2020/09/29',58200,0,0,58300,59000,58200,15503563,906226742600,347441344410000,5969782550),('2020/09/28',58200,300,0.52,58300,58800,57900,12614080,736197322600,347441344410000,5969782550),('2020/09/25',57900,100,0.17,57700,58200,57700,11444683,662845003372,345650409645000,5969782550),('2020/09/24',57800,-800,-1.37,57700,58600,57600,17564020,1017854385100,345053431390000,5969782550),('2020/09/23',58600,400,0.69,58400,58800,57400,20111398,1168864315200,349829257430000,5969782550),('2020/09/22',58200,-1000,-1.69,59100,59700,57800,20830381,1220859748740,347441344410000,5969782550),('2020/09/21',59200,-100,-0.17,59100,60000,59000,15140387,901307763394,353411126960000,5969782550),('2020/09/18',59300,-200,-0.34,59800,59900,59100,18884571,1121249648513,354008105215000,5969782550),('2020/09/17',59500,-1500,-2.46,60700,60800,59300,25108356,1501982218002,355202061725000,5969782550),('2020/09/16',61000,0,0,61100,61300,60600,17041444,1038410020500,364156735550000,5969782550),('2020/09/15',61000,600,0.99,60900,61000,60500,17877075,1086697538650,364156735550000,5969782550),('2020/09/14',60400,1400,2.37,60200,60800,59900,20648281,1245767959295,360574866020000,5969782550),('2020/09/11',59000,-200,-0.34,59300,59400,58200,16017098,942685984646,352217170450000,5969782550),('2020/09/10',59200,800,1.37,59900,60000,59100,29923293,1781328402942,353411126960000,5969782550),('2020/09/09',58400,-300,-0.51,58200,59300,57800,30597399,1791534297254,348635300920000,5969782550),('2020/09/08',58700,2200,3.89,57400,58700,57200,31517520,1832705754500,350426235685000,5969782550),('2020/09/07',56500,900,1.62,56100,57300,55800,18685880,1056350331000,337292714075000,5969782550),('2020/09/04',55600,-800,-1.42,55200,55800,55100,22139109,1228386611600,331919909780000,5969782550),('2020/09/03',56400,2000,3.68,55600,56700,55500,28384920,1598059625582,336695735820000,5969782550),('2020/09/02',54400,200,0.37,54600,55100,54100,16905723,922056312614,324756170720000,5969782550),('2020/09/01',54200,200,0.37,54100,54800,54100,19363117,1052420037800,323562214210000,5969782550),('2020/08/31',54000,-1400,-2.53,56000,56100,54000,32671367,1786245513500,322368257700000,5969782550),('2020/08/28',55400,-200,-0.36,56100,56300,55400,14619888,815588008400,330725953270000,5969782550),('2020/08/27',55600,-800,-1.42,56300,56300,55600,16196568,903860902050,331919909780000,5969782550),('2020/08/26',56400,0,0,56400,56500,55700,17651593,989962031580,336695735820000,5969782550),('2020/08/25',56400,300,0.53,56400,56800,56100,14021705,790968401812,336695735820000,5969782550),('2020/08/24',56100,200,0.36,55800,56600,55400,15055896,843921714200,334904801055000,5969782550),('2020/08/21',55900,500,0.9,56200,56900,55800,21142288,1190753262800,333710844545000,5969782550),('2020/08/20',55400,-2400,-4.15,57600,57600,55300,30386029,1709571902444,330725953270000,5969782550),('2020/08/19',57800,-600,-1.03,59000,59200,57800,16930719,988995651300,345053431390000,5969782550),('2020/08/18',58400,400,0.69,58900,59900,58000,25307825,1490616755852,348635300920000,5969782550),('2020/08/14',58000,-700,-1.19,58000,58400,57700,15672548,909052518800,346247387900000,5969782550),('2020/08/13',58700,-300,-0.51,59400,59600,58000,22089460,1300659649700,350426235685000,5969782550),('2020/08/12',59000,800,1.37,58200,59000,57700,18573934,1083108188236,352217170450000,5969782550),('2020/08/11',58200,400,0.69,58000,59500,57800,24907912,1462107447200,347441344410000,5969782550),('2020/08/10',57800,300,0.52,57600,58300,57500,17774291,1029079820059,345053431390000,5969782550),('2020/08/07',57500,-500,-0.86,57900,58400,57100,18751717,1081791206100,343262496625000,5969782550),('2020/08/06',58000,1100,1.93,57100,58400,57100,21625874,1250813614044,346247387900000,5969782550),('2020/08/05',56900,-400,-0.7,57300,57500,56300,17739706,1007826798950,339680627095000,5969782550),('2020/08/04',57300,500,0.88,57200,58100,57000,19419694,1115746295800,342068540115000,5969782550),('2020/08/03',56800,-1100,-1.9,57800,57900,56700,21158940,1209657414100,339083648840000,5969782550),('2020/07/31',57900,-1100,-1.86,59500,59600,57700,21943345,1282932055676,345650409645000,5969782550),('2020/07/30',59000,0,0,59700,60100,59000,19285354,1147803957700,352217170450000,5969782550),('2020/07/29',59000,400,0.68,60300,60400,58600,36476611,2169959308582,352217170450000,5969782550),('2020/07/28',58600,3000,5.4,57000,58800,56400,48431566,2803148376939,349829257430000,5969782550),('2020/07/27',55600,1400,2.58,54300,55700,54300,21054421,1165206653173,331919909780000,5969782550),('2020/07/24',54200,100,0.18,54000,54400,53700,10994535,594537647200,323562214210000,5969782550),('2020/07/23',54100,-600,-1.1,54700,54700,53800,16214932,876160340400,322965235955000,5969782550),('2020/07/22',54700,-600,-1.08,55300,55500,54700,12885057,708749076605,326547105485000,5969782550),('2020/07/21',55300,1100,2.03,55200,55400,54800,18297260,1009862822645,330128975015000,5969782550),('2020/07/20',54200,-200,-0.37,54800,54800,54000,10507530,571387369575,323562214210000,5969782550),('2020/07/17',54400,600,1.12,54200,54700,54100,10096174,549370576992,324756170720000,5969782550),('2020/07/16',53800,-900,-1.65,54800,54800,53800,16779127,909095378660,321174301190000,5969782550),('2020/07/15',54700,900,1.67,54400,55000,54300,24051450,1317316063250,326547105485000,5969782550),('2020/07/14',53800,400,0.75,53700,53800,53200,14269484,763627089664,321174301190000,5969782550),('2020/07/13',53400,700,1.33,53300,53800,53100,12240188,654721870500,318786388170000,5969782550),('2020/07/10',52700,-100,-0.19,53100,53200,52300,13714746,722449635016,314607540385000,5969782550),('2020/07/09',52800,-200,-0.38,53200,53600,52800,17054850,906942878150,315204518640000,5969782550),('2020/07/08',53000,-400,-0.75,53600,53900,52900,19664652,1049005171762,316398475150000,5969782550),('2020/07/07',53400,-1600,-2.91,55800,55900,53400,30760032,1672753640892,318786388170000,5969782550),('2020/07/06',55000,1400,2.61,54000,55000,53800,19856623,1084003637100,328338040250000,5969782550),('2020/07/03',53600,700,1.32,53000,53600,52700,11887868,633333112600,319980344680000,5969782550),('2020/07/02',52900,300,0.57,52100,52900,52100,14142583,742668048500,315801496895000,5969782550),('2020/07/01',52600,-200,-0.38,53400,53600,52400,16706143,884144616500,314010562130000,5969782550),('2020/06/30',52800,400,0.76,53900,53900,52800,21157172,1129431038800,315204518640000,5969782550),('2020/06/29',52400,-900,-1.69,52500,53200,52000,17776925,934880364880,312816605620000,5969782550),('2020/06/26',53300,1400,2.7,52800,53900,52200,21575360,1146335751523,318189409915000,5969782550),('2020/06/25',51900,-1000,-1.89,52100,53000,51900,18541624,970494909540,309831714345000,5969782550),('2020/06/24',52900,1500,2.92,51900,53900,51600,24519552,1301305533100,315801496895000,5969782550),('2020/06/23',51400,-600,-1.15,52500,52800,51100,18086152,937055386584,306846823070000,5969782550),('2020/06/22',52000,-900,-1.7,52000,52600,51800,13801350,720717590485,310428692600000,5969782550),('2020/06/19',52900,600,1.15,52600,52900,51600,18157985,950404357573,315801496895000,5969782550),('2020/06/18',52300,100,0.19,52200,52300,51600,15982926,830793475311,312219627365000,5969782550),('2020/06/17',52200,100,0.19,52100,52900,51300,26672595,1390772012000,311622649110000,5969782550),('2020/06/16',52100,2200,4.41,51200,52100,50600,21808375,1124878770600,311025670855000,5969782550),('2020/06/15',49900,-2400,-4.59,51400,52000,49900,28772921,1468000064800,297892149245000,5969782550),('2020/06/12',52300,-2000,-3.68,52100,52800,51500,26976019,1410310719795,312219627365000,5969782550),('2020/06/11',54300,-1100,-1.99,54500,55100,53200,33815123,1832273837760,324159192465000,5969782550),('2020/06/10',55400,-100,-0.18,55100,55900,54900,16742493,927393114690,330725953270000,5969782550),('2020/06/09',55500,600,1.09,55800,56500,54400,23998831,1326558066100,331322931525000,5969782550),('2020/06/08',54900,-600,-1.08,56400,56500,54700,25634965,1418831067805,327741061995000,5969782550),('2020/06/05',55500,900,1.65,54400,55900,54000,22743629,1254429842650,331322931525000,5969782550),('2020/06/04',54600,100,0.18,55800,57000,54600,40220334,2236419728472,325950127230000,5969782550),('2020/06/03',54500,3100,6.03,51800,55000,51700,49257814,2655435431458,325353148975000,5969782550),('2020/06/02',51400,200,0.39,51000,51500,50800,14247933,730124279860,306846823070000,5969782550),('2020/06/01',51200,500,0.99,50800,51200,50600,16949183,864647248100,305652866560000,5969782550),('2020/05/29',50700,300,0.6,50000,50700,49700,27596961,1390445842147,302667975285000,5969782550),('2020/05/28',50400,500,1,51100,51200,49900,31309318,1585346422778,300877040520000,5969782550),('2020/05/27',49900,650,1.32,48950,50000,48800,19548479,969951903266,297892149245000,5969782550),('2020/05/26',49250,400,0.82,48700,49450,48600,15127490,742843644150,294011790587500,5969782550),('2020/05/25',48850,100,0.21,48750,48900,48450,14337913,698563353200,291623877567500,5969782550),('2020/05/22',48750,-1200,-2.4,49600,49800,48600,19706284,965729655667,291026899312500,5969782550),('2020/05/21',49950,-50,-0.1,50300,50400,49850,14949266,748343432800,298190638372500,5969782550),('2020/05/20',50000,-300,-0.6,50000,50200,49800,14896899,744469755655,298489127500000,5969782550),('2020/05/19',50300,1500,3.07,50100,50500,49700,25168295,1261317730005,300280062265000,5969782550),('2020/05/18',48800,950,1.99,47950,49100,47600,20481981,995409039450,291325388440000,5969782550),('2020/05/15',47850,-150,-0.31,48400,48450,47700,18463118,887550446744,285654095017500,5969782550),('2020/05/14',48000,-550,-1.13,47750,48100,47650,19305974,924043501923,286549562400000,5969782550),('2020/05/13',48550,650,1.36,47250,48550,47200,20223277,966405911050,289832942802500,5969782550),('2020/05/12',47900,-500,-1.03,48400,48500,47550,23433590,1122420047086,285952584145000,5969782550),('2020/05/11',48400,-400,-0.82,48900,49250,48300,16357743,797523862042,288937475420000,5969782550),('2020/05/08',48800,0,0,49100,49350,48800,15319700,752271196120,291325388440000,5969782550),('2020/05/07',48800,-400,-0.81,49200,49300,48700,13884411,679668516460,291325388440000,5969782550),('2020/05/06',49200,700,1.44,49000,49200,48500,18070225,882453648920,293713301460000,5969782550),('2020/05/04',48500,-1500,-3,48900,49100,48500,26083749,1270816552521,289534453675000,5969782550),('2020/04/29',50000,-100,-0.2,49900,50500,49600,15604533,780706354100,298489127500000,5969782550),('2020/04/28',50100,250,0.5,49850,50100,49300,16095399,800260923102,299086105755000,5969782550),('2020/04/27',49850,500,1.01,49350,50000,49100,14049471,697230549360,297593660117500,5969782550),('2020/04/24',49350,-500,-1,49650,49750,49000,15618347,771212431650,294608768842500,5969782550),('2020/04/23',49850,0,0,50200,50300,49500,18754442,936174022950,297593660117500,5969782550),('2020/04/22',49850,600,1.22,48700,50000,48350,18613864,912223008750,297593660117500,5969782550),('2020/04/21',49250,-850,-1.7,49400,49700,48700,27407543,1347414680188,294011790587500,5969782550),('2020/04/20',50100,-1300,-2.53,51400,51400,50000,21866354,1106551694407,299086105755000,5969782550),('2020/04/17',51400,2400,4.9,50800,52000,50300,32041675,1641068274800,306846823070000,5969782550),('2020/04/16',49000,0,0,49350,49350,48550,23349760,1143759563262,292519344950000,5969782550),('2020/04/14',49000,700,1.45,48800,49200,48300,14206216,694513122356,292519344950000,5969782550),('2020/04/13',48300,-950,-1.93,48650,48900,48300,14431800,700511423000,288340497165000,5969782550),('2020/04/10',49250,150,0.31,48950,49250,48650,17839111,872177014700,294011790587500,5969782550),('2020/04/09',49100,500,1.03,49750,49800,48700,22628058,1111936132700,293116323205000,5969782550),('2020/04/08',48600,-1000,-2.02,49600,49750,48600,25010314,1230375023250,290131431930000,5969782550),('2020/04/07',49600,900,1.85,49650,50200,49000,31524034,1561332868425,296101214480000,5969782550),('2020/04/06',48700,1700,3.62,47500,48800,47250,23395726,1123253804353,290728410185000,5969782550),('2020/04/03',47000,200,0.43,47400,47600,46550,22784682,1074179776900,280579779850000,5969782550),('2020/04/02',46800,1000,2.18,46200,46850,45350,21621076,997831026144,279385823340000,5969782550),('2020/04/01',45800,-1950,-4.08,47450,47900,45800,27259532,1282482561850,273416040790000,5969782550),('2020/03/31',47750,-100,-0.21,48000,48500,47150,30654261,1467323482646,285057116762500,5969782550),('2020/03/30',47850,-450,-0.93,47050,48350,46550,26797395,1268118958800,285654095017500,5969782550),('2020/03/27',48300,500,1.05,49600,49700,46850,39896178,1931405584780,288340497165000,5969782550),('2020/03/26',47800,-850,-1.75,49000,49300,47700,42185129,2044314125302,285355605890000,5969782550),('2020/03/25',48650,1700,3.62,48950,49600,47150,52735922,2552010175155,290429921057500,5969782550),('2020/03/24',46950,4450,10.47,43850,46950,43050,49801908,2254620196840,280281290722500,5969782550),('2020/03/23',42500,-2900,-6.39,42600,43550,42400,41701626,1789671838540,253715758375000,5969782550),('2020/03/20',45400,2450,5.7,44150,45500,43550,49730008,2221272156100,271028127770000,5969782550),('2020/03/19',42950,-2650,-5.81,46400,46650,42300,56925513,2502939391663,256402160522500,5969782550),('2020/03/18',45600,-1700,-3.59,47750,48350,45600,40152623,1896703404150,272222084280000,5969782550),('2020/03/17',47300,-1600,-3.27,46900,49650,46700,51218151,2453541661000,282370714615000,5969782550),('2020/03/16',48900,-1050,-2.1,50100,50900,48800,33339821,1657128732300,291922366695000,5969782550),('2020/03/13',49950,-850,-1.67,47450,51600,46850,59462933,2902883152100,298190638372500,5969782550),('2020/03/12',50800,-1300,-2.5,51000,51900,49300,48149999,2436965909150,303264953540000,5969782550),('2020/03/11',52100,-2500,-4.58,54300,54400,52000,45707281,2425785996150,311025670855000,5969782550),('2020/03/10',54600,400,0.74,53800,54900,53700,32106554,1744478326491,325950127230000,5969782550),('2020/03/09',54200,-2300,-4.07,54700,55000,53600,30261485,1642720550800,323562214210000,5969782550),('2020/03/06',56500,-1300,-2.25,56500,57200,56200,18716656,1058857640100,337292714075000,5969782550),('2020/03/05',57800,400,0.7,57600,58000,56700,21698990,1245378832100,345053431390000,5969782550),('2020/03/04',57400,2000,3.61,54800,57600,54600,24765728,1405494544044,342665518370000,5969782550),('2020/03/03',55400,400,0.73,56700,56900,55100,30330295,1702259497750,330725953270000,5969782550),('2020/03/02',55000,800,1.48,54300,55500,53600,30403412,1665341867719,328338040250000,5969782550),('2020/02/28',54200,-1700,-3.04,55000,55500,54200,30054227,1642134682946,323562214210000,5969782550),('2020/02/27',55900,-600,-1.06,56300,56900,55500,23209541,1301501421886,333710844545000,5969782550),('2020/02/26',56500,-1400,-2.42,56000,57000,56000,25483102,1440950384200,337292714075000,5969782550),('2020/02/25',57900,1100,1.94,56200,58000,56200,23885408,1368868270940,345650409645000,5969782550),('2020/02/24',56800,-2400,-4.05,57400,58100,56800,25627537,1470408487400,339083648840000,5969782550),('2020/02/21',59200,-800,-1.33,58800,59800,58500,13777393,817158847200,353411126960000,5969782550),('2020/02/20',60000,-200,-0.33,60700,61300,59600,14591924,880828906700,358186953000000,5969782550),('2020/02/19',60200,400,0.67,59800,60400,59400,12951496,775714875900,359380909510000,5969782550),('2020/02/18',59800,-1700,-2.76,60800,60900,59700,16674266,1004070367400,356992996490000,5969782550),('2020/02/17',61500,-300,-0.49,61600,62000,61200,8740596,538520786200,367141626825000,5969782550),('2020/02/14',61800,1100,1.81,60900,61900,60200,13276067,814138135400,368932561590000,5969782550),('2020/02/13',60700,200,0.33,61200,61600,60500,18449775,1127648710000,362365800785000,5969782550),('2020/02/12',60500,600,1,60300,60700,59700,12904207,776552625500,361171844275000,5969782550),('2020/02/11',59900,200,0.34,59800,60700,59700,11071231,665611292200,357589974745000,5969782550),('2020/02/10',59700,-700,-1.16,59200,59800,59100,13107121,779716562160,356396018235000,5969782550),('2020/02/07',60400,-700,-1.15,61100,61200,59700,16402493,989081174058,360574866020000,5969782550),('2020/02/06',61100,1600,2.69,60100,61100,59700,14727159,889351613760,364753713805000,5969782550),('2020/02/05',59500,600,1.02,60000,60200,58900,19278165,1147948101875,355202061725000,5969782550),('2020/02/04',58900,1700,2.97,57100,59000,56800,21800192,1271098154792,351620192195000,5969782550),('2020/02/03',57200,800,1.42,55500,57400,55200,23995260,1354043037985,341471561860000,5969782550),('2020/01/31',56400,-800,-1.4,57800,58400,56400,19749457,1132894868886,336695735820000,5969782550),('2020/01/30',57200,-1900,-3.21,58800,58800,56800,20821939,1202914994182,341471561860000,5969782550),('2020/01/29',59100,300,0.51,59100,59700,58800,16446102,975344481100,352814148705000,5969782550),('2020/01/28',58800,-2000,-3.29,59400,59400,58300,23664541,1394361672900,351023213940000,5969782550),('2020/01/23',60800,-1500,-2.41,61800,61800,60700,14916555,912319470070,362962779040000,5969782550),('2020/01/22',62300,900,1.47,60500,62600,60400,15339565,943882357729,371917452865000,5969782550),('2020/01/21',61400,-1000,-1.6,62000,62400,61200,11142693,686991404500,366544648570000,5969782550),('2020/01/20',62400,1100,1.79,62000,62800,61700,12528855,781048125700,372514431120000,5969782550),('2020/01/17',61300,600,0.99,61900,62000,61000,16025661,984566747211,365947670315000,5969782550),('2020/01/16',60700,1700,2.88,59100,60700,59000,14381774,862500254132,362365800785000,5969782550),('2020/01/15',59000,-1000,-1.67,59500,59600,58900,14300928,846497803148,352217170450000,5969782550),('2020/01/14',60000,0,0,60400,61000,59900,16906295,1021497902472,358186953000000,5969782550),('2020/01/13',60000,500,0.84,59600,60000,59100,11359139,677775904500,358186953000000,5969782550),('2020/01/10',59500,900,1.54,58800,59700,58300,16000170,945370595609,355202061725000,5969782550),('2020/01/09',58600,1800,3.17,58400,58600,57400,24102579,1402996580240,349829257430000,5969782550),('2020/01/08',56800,1000,1.79,56200,57400,55900,23501171,1330939275000,339083648840000,5969782550),('2020/01/07',55800,300,0.54,55700,56400,55600,10009778,560226659600,333113866290000,5969782550),('2020/01/06',55500,0,0,54900,55600,54600,10278951,567461518576,331322931525000,5969782550),('2020/01/03',55500,300,0.54,56000,56600,54900,15422255,860206709400,331322931525000,5969782550),('2020/01/02',55200,-600,-1.08,55500,56000,55000,12993228,719663194492,329531996760000,5969782550);
/*!40000 ALTER TABLE `samsung` ENABLE KEYS */;
UNLOCK TABLES;
/*!40103 SET TIME_ZONE=@OLD_TIME_ZONE */;
/*!40101 SET SQL_MODE=@OLD_SQL_MODE */;
/*!40014 SET FOREIGN_KEY_CHECKS=@OLD_FOREIGN_KEY_CHECKS */;
/*!40014 SET UNIQUE_CHECKS=@OLD_UNIQUE_CHECKS */;
/*!40101 SET CHARACTER_SET_CLIENT=@OLD_CHARACTER_SET_CLIENT */;
/*!40101 SET CHARACTER_SET_RESULTS=@OLD_CHARACTER_SET_RESULTS */;
/*!40101 SET COLLATION_CONNECTION=@OLD_COLLATION_CONNECTION */;
/*!40111 SET SQL_NOTES=@OLD_SQL_NOTES */;
-- Dump completed on 2024-01-17 13:35:17