"Open","High","Low","Close","Volume","Date","Emiten"
160,160,160,160,0,"2007-01-02","CNKO"
160,160,160,160,0,"2007-01-03","CNKO"
160,160,160,160,0,"2007-01-04","CNKO"
160,160,160,160,0,"2007-01-05","CNKO"
162,162,130,147,249868500,"2007-01-08","CNKO"
148,169,138,167,244197000,"2007-01-09","CNKO"
167,176,157,172,327511000,"2007-01-10","CNKO"
172,172,172,172,0,"2007-01-11","CNKO"
172,172,172,172,0,"2007-01-12","CNKO"
172,172,172,172,0,"2007-01-15","CNKO"
172,172,172,172,0,"2007-01-16","CNKO"
172,172,172,172,0,"2007-01-17","CNKO"
172,172,172,172,0,"2007-01-18","CNKO"
172,172,172,172,0,"2007-01-19","CNKO"
172,172,172,172,0,"2007-01-22","CNKO"
172,172,172,172,0,"2007-01-23","CNKO"
170,172,118,139,439214000,"2007-01-24","CNKO"
140,158,119,123,397348500,"2007-01-25","CNKO"
122,126,108,113,201753500,"2007-01-26","CNKO"
121,121,93,107,326253000,"2007-01-29","CNKO"
101,116,96,101,254147500,"2007-01-30","CNKO"
101,106,88,92,167223000,"2007-01-31","CNKO"
93,110,93,108,331301000,"2007-02-01","CNKO"
109,122,109,109,207154000,"2007-02-02","CNKO"
110,113,108,110,38672000,"2007-02-05","CNKO"
110,119,108,118,80696000,"2007-02-06","CNKO"
119,139,118,138,259311000,"2007-02-07","CNKO"
144,146,136,144,207545000,"2007-02-08","CNKO"
137,145,130,137,184077000,"2007-02-09","CNKO"
137,138,125,127,119715000,"2007-02-12","CNKO"
127,129,115,120,70417500,"2007-02-13","CNKO"
117,126,115,117,43385000,"2007-02-14","CNKO"
118,144,114,141,218528500,"2007-02-15","CNKO"
146,151,136,146,220613500,"2007-02-16","CNKO"
148,152,145,148,108454000,"2007-02-19","CNKO"
147,149,104,108,768476000,"2007-02-20","CNKO"
110,112,85,91,626461000,"2007-02-21","CNKO"
91,91,66,70,310187000,"2007-02-22","CNKO"
70,70,70,70,0,"2007-02-23","CNKO"
70,70,70,70,0,"2007-02-26","CNKO"
70,70,70,70,0,"2007-02-27","CNKO"
70,70,70,70,0,"2007-02-28","CNKO"
70,83,70,80,125303500,"2007-03-01","CNKO"
82,87,76,82,86929500,"2007-03-02","CNKO"
82,82,67,73,112258000,"2007-03-05","CNKO"
77,89,72,87,213609000,"2007-03-06","CNKO"
86,94,64,86,758269500,"2007-03-07","CNKO"
87,90,76,80,287213500,"2007-03-08","CNKO"
81,84,72,75,190220500,"2007-03-09","CNKO"
76,80,63,64,634359000,"2007-03-12","CNKO"
65,71,63,70,275997000,"2007-03-13","CNKO"
66,69,62,66,178687500,"2007-03-14","CNKO"
66,68,65,66,28609500,"2007-03-15","CNKO"
65,67,64,65,21048000,"2007-03-16","CNKO"
65,67,49,50,305879000,"2007-03-20","CNKO"
50,51,41,46,541962500,"2007-03-21","CNKO"
47,49,44,47,89313500,"2007-03-22","CNKO"
47,47,45,47,20352000,"2007-03-23","CNKO"
40,45,31,32,263928000,"2007-03-26","CNKO"
32,32,32,32,0,"2007-03-27","CNKO"
32,42,32,38,211604000,"2007-03-28","CNKO"
39,40,37,39,122656000,"2007-03-29","CNKO"
39,40,38,39,36474000,"2007-03-30","CNKO"
39,42,38,39,63503000,"2007-04-02","CNKO"
42,42,40,42,47074500,"2007-04-03","CNKO"
42,50,42,50,125872000,"2007-04-04","CNKO"
51,59,51,59,184997500,"2007-04-05","CNKO"
60,66,60,66,207874500,"2007-04-09","CNKO"
67,69,61,63,169475000,"2007-04-10","CNKO"
64,65,60,60,52256500,"2007-04-11","CNKO"
61,62,56,61,156360500,"2007-04-12","CNKO"
62,64,60,62,110584000,"2007-04-13","CNKO"
61,63,60,61,28472500,"2007-04-16","CNKO"
64,67,62,64,350044000,"2007-04-17","CNKO"
65,66,59,61,166606000,"2007-04-18","CNKO"
61,62,50,51,303480000,"2007-04-19","CNKO"
52,56,52,53,81561000,"2007-04-20","CNKO"
58,60,56,58,635346500,"2007-04-23","CNKO"
59,62,57,59,207086500,"2007-04-24","CNKO"
60,61,59,60,84862500,"2007-04-25","CNKO"
61,64,60,61,131318500,"2007-04-26","CNKO"
62,64,61,62,88914000,"2007-04-27","CNKO"
61,65,61,61,102899000,"2007-04-30","CNKO"
61,63,60,61,115734000,"2007-05-01","CNKO"
59,63,59,59,67563500,"2007-05-02","CNKO"
59,61,59,59,39041000,"2007-05-03","CNKO"
57,59,55,57,80778500,"2007-05-04","CNKO"
55,57,55,55,22639000,"2007-05-07","CNKO"
57,58,56,57,31315500,"2007-05-08","CNKO"
57,59,56,57,111504500,"2007-05-09","CNKO"
57,58,56,57,68124000,"2007-05-10","CNKO"
56,57,55,56,22426500,"2007-05-11","CNKO"
58,59,56,58,74374500,"2007-05-14","CNKO"
57,58,56,56,14871500,"2007-05-15","CNKO"
57,58,56,57,18806000,"2007-05-16","CNKO"
57,57,55,57,39672500,"2007-05-21","CNKO"
56,57,55,56,21638000,"2007-05-22","CNKO"
55,59,55,59,110527500,"2007-05-23","CNKO"
57,63,56,57,291202500,"2007-05-24","CNKO"
58,59,56,58,42845500,"2007-05-25","CNKO"
57,59,56,57,88731000,"2007-05-28","CNKO"
56,57,56,56,24481500,"2007-05-29","CNKO"
55,57,55,55,41542000,"2007-05-30","CNKO"
56,63,56,61,272658500,"2007-05-31","CNKO"
61,63,60,61,101211000,"2007-06-04","CNKO"
64,85,61,64,1608957500,"2007-06-05","CNKO"
69,73,66,69,242380000,"2007-06-06","CNKO"
68,78,68,74,601180000,"2007-06-07","CNKO"
65,76,65,73,208496500,"2007-06-08","CNKO"
75,77,71,71,234587000,"2007-06-11","CNKO"
73,74,66,66,189297000,"2007-06-12","CNKO"
65,68,64,65,48786000,"2007-06-13","CNKO"
66,68,64,66,37953000,"2007-06-14","CNKO"
65,67,62,65,136678000,"2007-06-15","CNKO"
67,70,65,67,66657500,"2007-06-18","CNKO"
67,68,65,67,45292000,"2007-06-19","CNKO"
66,67,65,66,57840000,"2007-06-20","CNKO"
68,71,65,68,194434000,"2007-06-21","CNKO"
70,70,66,66,46125000,"2007-06-22","CNKO"
66,68,65,66,36049000,"2007-06-25","CNKO"
67,67,65,67,33128500,"2007-06-26","CNKO"
63,66,62,63,122860500,"2007-06-27","CNKO"
62,65,61,62,36128500,"2007-06-28","CNKO"
62,64,62,63,23812500,"2007-06-29","CNKO"
65,66,63,65,60813000,"2007-07-02","CNKO"
65,66,64,65,28948500,"2007-07-03","CNKO"
66,66,64,66,31033000,"2007-07-04","CNKO"
66,73,66,72,383749500,"2007-07-05","CNKO"
71,74,70,71,201365500,"2007-07-06","CNKO"
70,73,69,70,97468500,"2007-07-09","CNKO"
72,73,69,72,133103500,"2007-07-10","CNKO"
71,72,70,71,63020000,"2007-07-11","CNKO"
69,72,69,69,36839000,"2007-07-12","CNKO"
72,74,70,72,156193500,"2007-07-13","CNKO"
70,72,69,70,33575500,"2007-07-16","CNKO"
70,70,69,70,23007500,"2007-07-17","CNKO"
68,69,67,68,41838000,"2007-07-18","CNKO"
70,71,68,70,44469500,"2007-07-19","CNKO"
73,73,68,73,123105500,"2007-07-20","CNKO"
72,74,71,71,84935000,"2007-07-23","CNKO"
71,73,71,71,48009000,"2007-07-24","CNKO"
71,71,69,70,53457000,"2007-07-25","CNKO"
71,72,70,71,56606500,"2007-07-26","CNKO"
70,70,68,70,55499500,"2007-07-27","CNKO"
70,78,70,77,505329500,"2007-07-30","CNKO"
78,80,73,75,173545500,"2007-07-31","CNKO"
75,75,69,70,169056500,"2007-08-01","CNKO"
71,73,68,71,95631500,"2007-08-02","CNKO"
73,75,72,73,211657000,"2007-08-03","CNKO"
71,71,68,71,110710000,"2007-08-06","CNKO"
70,72,69,70,140806500,"2007-08-07","CNKO"
71,73,70,71,97597000,"2007-08-08","CNKO"
71,74,70,71,74944000,"2007-08-09","CNKO"
69,71,68,71,56079500,"2007-08-10","CNKO"
71,72,70,71,0,"2007-08-13","CNKO"
71,73,70,71,59020000,"2007-08-14","CNKO"
67,71,66,67,152398000,"2007-08-15","CNKO"
65,65,55,57,145392500,"2007-08-16","CNKO"
62,65,61,62,58793000,"2007-08-20","CNKO"
63,64,59,59,65335000,"2007-08-21","CNKO"
62,63,59,62,33244500,"2007-08-22","CNKO"
65,67,64,65,62639500,"2007-08-23","CNKO"
63,69,63,68,51606000,"2007-08-24","CNKO"
68,71,68,68,42528500,"2007-08-27","CNKO"
70,70,68,70,42468000,"2007-08-28","CNKO"
68,68,66,68,26618000,"2007-08-29","CNKO"
68,70,68,68,31242000,"2007-08-30","CNKO"
66,70,66,70,13334500,"2007-08-31","CNKO"
70,71,69,70,59986500,"2007-09-03","CNKO"
74,74,70,74,131003000,"2007-09-04","CNKO"
73,75,71,73,94505500,"2007-09-05","CNKO"
73,73,71,73,29834000,"2007-09-06","CNKO"
74,83,73,79,500653000,"2007-09-07","CNKO"
76,82,76,81,239586500,"2007-09-10","CNKO"
79,82,78,79,131871500,"2007-09-11","CNKO"
80,91,80,90,699556500,"2007-09-12","CNKO"
91,99,90,98,707694500,"2007-09-13","CNKO"
97,102,90,97,953070000,"2007-09-14","CNKO"
99,104,96,99,336430500,"2007-09-17","CNKO"
99,100,97,98,79841000,"2007-09-18","CNKO"
99,103,98,99,105437500,"2007-09-19","CNKO"
99,100,97,99,44784000,"2007-09-20","CNKO"
100,103,98,100,153531000,"2007-09-21","CNKO"
101,104,100,102,131363500,"2007-09-24","CNKO"
101,103,100,101,103787500,"2007-09-25","CNKO"
102,102,99,100,78400000,"2007-09-26","CNKO"
106,109,100,106,401454000,"2007-09-27","CNKO"
105,108,104,105,66122500,"2007-09-28","CNKO"
106,113,106,112,218151000,"2007-10-01","CNKO"
113,119,113,116,238299000,"2007-10-02","CNKO"
116,118,115,116,175896000,"2007-10-03","CNKO"
116,122,116,122,150988500,"2007-10-04","CNKO"
123,124,114,121,241532500,"2007-10-05","CNKO"
118,122,117,118,94776000,"2007-10-08","CNKO"
118,120,116,118,42164500,"2007-10-09","CNKO"
120,120,118,120,37394000,"2007-10-10","CNKO"
120,120,118,120,36971500,"2007-10-11","CNKO"
117,119,116,117,16936000,"2007-10-17","CNKO"
118,119,116,118,39024000,"2007-10-18","CNKO"
119,123,117,119,90351500,"2007-10-19","CNKO"
116,119,115,116,49410500,"2007-10-22","CNKO"
117,118,116,117,28935000,"2007-10-23","CNKO"
116,118,115,116,28339500,"2007-10-24","CNKO"
117,122,116,120,97230500,"2007-10-25","CNKO"
119,120,117,119,21753000,"2007-10-26","CNKO"
118,120,117,118,15647500,"2007-10-29","CNKO"
118,121,119,120,66733500,"2007-10-30","CNKO"
120,121,119,121,39584500,"2007-10-31","CNKO"
122,151,121,139,345866000,"2007-11-01","CNKO"
137,144,130,137,143219500,"2007-11-02","CNKO"
137,162,136,154,394466500,"2007-11-05","CNKO"
159,165,154,159,236821500,"2007-11-06","CNKO"
158,163,156,158,87113000,"2007-11-07","CNKO"
156,158,152,156,40196000,"2007-11-08","CNKO"
156,158,156,156,45943000,"2007-11-09","CNKO"
156,169,153,169,111269500,"2007-11-12","CNKO"
173,212,171,211,352075500,"2007-11-13","CNKO"
211,211,211,211,0,"2007-11-14","CNKO"
211,211,211,211,0,"2007-11-15","CNKO"
211,211,211,211,0,"2007-11-16","CNKO"
211,211,211,211,0,"2007-11-19","CNKO"
211,211,211,211,0,"2007-11-20","CNKO"
211,211,211,211,0,"2007-11-21","CNKO"
211,211,211,211,0,"2007-11-22","CNKO"
211,211,211,211,0,"2007-11-23","CNKO"
211,211,211,211,0,"2007-11-26","CNKO"
211,211,211,211,0,"2007-11-27","CNKO"
211,211,211,211,0,"2007-11-28","CNKO"
211,211,211,211,0,"2007-11-29","CNKO"
211,211,211,211,0,"2007-11-30","CNKO"
211,211,211,211,0,"2007-12-03","CNKO"
215,260,205,240,332914000,"2007-12-04","CNKO"
235,255,230,235,110558500,"2007-12-05","CNKO"
245,245,200,220,163301000,"2007-12-06","CNKO"
220,225,195,200,153413500,"2007-12-07","CNKO"
200,215,200,210,59301500,"2007-12-10","CNKO"
215,225,210,215,40640000,"2007-12-11","CNKO"
225,230,210,225,69228500,"2007-12-12","CNKO"
220,235,215,220,33882000,"2007-12-13","CNKO"
220,240,210,240,81800000,"2007-12-14","CNKO"
235,250,215,215,152211000,"2007-12-17","CNKO"
215,225,200,210,114525000,"2007-12-18","CNKO"
210,215,200,210,20799000,"2007-12-19","CNKO"
210,220,210,210,22223000,"2007-12-26","CNKO"
210,215,210,215,8139500,"2007-12-27","CNKO"
215,215,205,210,9455000,"2007-12-28","CNKO"
210,210,210,210,0,"2007-12-31","CNKO"
215,240,215,230,102232000,"2008-01-02","CNKO"
225,235,220,225,23191000,"2008-01-03","CNKO"
230,235,220,230,31821000,"2008-01-04","CNKO"
225,230,225,225,16953000,"2008-01-07","CNKO"
225,250,225,245,177065000,"2008-01-08","CNKO"
250,260,240,250,181376500,"2008-01-09","CNKO"
240,255,230,240,44349500,"2008-01-14","CNKO"
230,250,225,230,145392500,"2008-01-15","CNKO"
210,225,205,210,99732000,"2008-01-16","CNKO"
225,225,205,225,80350000,"2008-01-17","CNKO"
210,215,200,210,113179500,"2008-01-18","CNKO"
210,210,190,195,82490500,"2008-01-21","CNKO"
185,190,155,164,82254000,"2008-01-22","CNKO"
175,207,175,203,181985500,"2008-01-23","CNKO"
200,215,195,200,194678500,"2008-01-24","CNKO"
205,205,195,205,70258500,"2008-01-25","CNKO"
195,200,185,195,39538500,"2008-01-28","CNKO"
190,200,188,190,92032000,"2008-01-29","CNKO"
189,194,187,189,48767000,"2008-01-30","CNKO"
188,195,187,188,58252000,"2008-01-31","CNKO"
185,191,184,185,14789000,"2008-02-01","CNKO"
184,188,184,184,19737500,"2008-02-04","CNKO"
186,191,181,186,38618000,"2008-02-05","CNKO"
186,185,180,182,21374000,"2008-02-06","CNKO"
182,187,181,182,28457500,"2008-02-11","CNKO"
180,185,179,180,18946500,"2008-02-12","CNKO"
182,186,182,182,33728000,"2008-02-13","CNKO"
184,204,184,202,173752500,"2008-02-14","CNKO"
200,210,195,200,69842500,"2008-02-15","CNKO"
200,205,195,200,22062000,"2008-02-18","CNKO"
205,205,195,205,27283000,"2008-02-19","CNKO"
205,205,195,205,34196500,"2008-02-20","CNKO"
200,210,200,200,23826000,"2008-02-21","CNKO"
205,205,195,205,15174000,"2008-02-22","CNKO"
200,205,195,200,13643500,"2008-02-25","CNKO"
200,205,195,200,5337500,"2008-02-26","CNKO"
195,200,195,195,9336500,"2008-02-27","CNKO"
201,204,196,201,14875500,"2008-02-28","CNKO"
200,200,195,200,4304500,"2008-02-29","CNKO"
190,195,190,190,7968500,"2008-03-03","CNKO"
187,195,181,187,14586500,"2008-03-04","CNKO"
187,190,186,187,5278500,"2008-03-05","CNKO"
187,189,185,187,2522000,"2008-03-06","CNKO"
178,183,177,178,9115500,"2008-03-10","CNKO"
177,179,171,177,8383500,"2008-03-11","CNKO"
177,183,177,177,9060000,"2008-03-12","CNKO"
175,175,162,166,17528000,"2008-03-13","CNKO"
159,169,156,159,11457500,"2008-03-14","CNKO"
140,156,135,156,31768000,"2008-03-17","CNKO"
156,165,149,165,20519000,"2008-03-18","CNKO"
173,175,153,154,9979000,"2008-03-19","CNKO"
151,156,146,151,17118000,"2008-03-24","CNKO"
155,157,149,155,13631500,"2008-03-25","CNKO"
157,163,155,157,14229500,"2008-03-26","CNKO"
163,163,156,163,15212000,"2008-03-27","CNKO"
164,165,162,164,5398000,"2008-03-28","CNKO"
159,162,157,159,4955000,"2008-03-31","CNKO"
159,162,151,154,3633500,"2008-04-01","CNKO"
153,160,151,153,10269500,"2008-04-02","CNKO"
152,152,142,142,6616000,"2008-04-03","CNKO"
145,145,142,145,9873500,"2008-04-04","CNKO"
145,147,142,143,4986500,"2008-04-07","CNKO"
145,151,142,145,12045500,"2008-04-08","CNKO"
140,148,139,140,14335000,"2008-04-09","CNKO"
139,143,138,139,6639500,"2008-04-10","CNKO"
143,143,141,143,3743500,"2008-04-11","CNKO"
139,140,136,139,2732000,"2008-04-14","CNKO"
138,140,137,138,5395500,"2008-04-15","CNKO"
138,141,138,138,4366000,"2008-04-16","CNKO"
139,143,139,139,11043500,"2008-04-17","CNKO"
144,147,140,144,8262000,"2008-04-18","CNKO"
143,151,142,143,11308000,"2008-04-21","CNKO"
140,143,140,140,4763000,"2008-04-22","CNKO"
141,143,140,141,4828500,"2008-04-23","CNKO"
139,145,139,139,2543500,"2008-04-24","CNKO"
138,142,138,138,2248500,"2008-04-25","CNKO"
137,139,137,137,2848500,"2008-04-28","CNKO"
139,141,138,139,1166000,"2008-04-29","CNKO"
140,148,140,141,11007000,"2008-04-30","CNKO"
149,153,148,152,6361000,"2008-05-05","CNKO"
151,154,150,153,8221000,"2008-05-06","CNKO"
153,158,152,155,14037500,"2008-05-07","CNKO"
155,156,153,156,3322500,"2008-05-08","CNKO"
157,158,152,155,1761500,"2008-05-09","CNKO"
153,156,153,156,643000,"2008-05-12","CNKO"
156,163,154,161,14243000,"2008-05-13","CNKO"
161,169,161,165,21056000,"2008-05-14","CNKO"
170,175,168,170,17613500,"2008-05-15","CNKO"
173,179,173,177,28484000,"2008-05-16","CNKO"
188,188,182,185,11155500,"2008-05-21","CNKO"
185,185,176,180,13209000,"2008-05-22","CNKO"
181,185,171,174,12365000,"2008-05-23","CNKO"
172,172,163,165,7462500,"2008-05-26","CNKO"
170,195,166,187,91124000,"2008-05-27","CNKO"
190,196,182,183,25899500,"2008-05-28","CNKO"
183,190,181,182,11479000,"2008-05-29","CNKO"
182,186,181,183,6365000,"2008-05-30","CNKO"
188,194,186,190,55507000,"2008-06-02","CNKO"
189,190,177,177,35299500,"2008-06-03","CNKO"
173,180,173,173,11098500,"2008-06-04","CNKO"
176,178,173,176,8522000,"2008-06-05","CNKO"
176,179,175,176,17219500,"2008-06-06","CNKO"
173,176,168,173,5068000,"2008-06-09","CNKO"
174,174,168,168,7779000,"2008-06-10","CNKO"
167,170,166,167,4566500,"2008-06-11","CNKO"
167,169,162,167,5135500,"2008-06-12","CNKO"
168,173,166,166,4664000,"2008-06-13","CNKO"
170,173,167,170,6850000,"2008-06-16","CNKO"
167,170,166,167,5773000,"2008-06-17","CNKO"
166,169,165,166,1990000,"2008-06-18","CNKO"
160,166,158,160,7250500,"2008-06-19","CNKO"
160,163,160,160,1834500,"2008-06-20","CNKO"
154,159,154,154,3233500,"2008-06-23","CNKO"
153,157,152,153,7002000,"2008-06-24","CNKO"
149,154,146,149,6637000,"2008-06-25","CNKO"
144,151,144,144,6409000,"2008-06-26","CNKO"
145,145,140,145,3321500,"2008-06-27","CNKO"
141,145,140,141,2701000,"2008-06-30","CNKO"
147,153,142,147,10802000,"2008-07-01","CNKO"
150,153,147,150,2782500,"2008-07-02","CNKO"
141,147,141,141,4310500,"2008-07-03","CNKO"
142,145,142,142,899500,"2008-07-04","CNKO"
146,150,144,146,3703500,"2008-07-07","CNKO"
142,147,142,142,3782000,"2008-07-08","CNKO"
142,147,142,142,3736500,"2008-07-09","CNKO"
140,141,139,140,4765000,"2008-07-10","CNKO"
140,142,139,140,4905000,"2008-07-11","CNKO"
139,140,135,139,3411500,"2008-07-14","CNKO"
134,142,132,134,7542500,"2008-07-15","CNKO"
130,134,127,130,2781000,"2008-07-16","CNKO"
124,130,124,124,2568000,"2008-07-17","CNKO"
120,125,115,120,2869000,"2008-07-18","CNKO"
120,123,119,120,780500,"2008-07-21","CNKO"
125,135,120,125,20028500,"2008-07-22","CNKO"
129,132,127,129,2154000,"2008-07-23","CNKO"
132,135,126,132,20875500,"2008-07-24","CNKO"
132,132,128,132,1282500,"2008-07-25","CNKO"
131,134,131,131,872500,"2008-07-28","CNKO"
127,131,126,127,3972000,"2008-07-29","CNKO"
128,132,125,128,1765000,"2008-07-31","CNKO"
128,129,125,128,4596500,"2008-08-01","CNKO"
126,129,122,126,1612500,"2008-08-04","CNKO"
120,126,117,120,4478500,"2008-08-05","CNKO"
127,127,118,119,2503000,"2008-08-06","CNKO"
116,119,114,116,3901500,"2008-08-07","CNKO"
115,118,114,115,1898000,"2008-08-08","CNKO"
115,115,99,102,5133000,"2008-08-11","CNKO"
100,102,92,94,12659500,"2008-08-12","CNKO"
91,93,90,91,1943500,"2008-08-13","CNKO"
94,97,93,94,1677500,"2008-08-14","CNKO"
90,95,90,90,3222000,"2008-08-15","CNKO"
90,90,73,74,18114000,"2008-08-19","CNKO"
77,81,74,77,7288500,"2008-08-20","CNKO"
81,88,78,81,11129500,"2008-08-21","CNKO"
84,85,83,84,4347000,"2008-08-22","CNKO"
88,113,87,113,103631000,"2008-08-25","CNKO"
115,132,115,123,264198000,"2008-08-26","CNKO"
123,129,108,111,40791500,"2008-08-27","CNKO"
111,120,110,111,23506500,"2008-08-28","CNKO"
113,114,102,105,9937000,"2008-08-29","CNKO"
100,104,98,100,9738000,"2008-09-01","CNKO"
97,101,95,97,3351000,"2008-09-02","CNKO"
97,97,89,89,5618500,"2008-09-03","CNKO"
89,89,82,89,3287500,"2008-09-04","CNKO"
84,86,83,84,5202000,"2008-09-05","CNKO"
84,89,84,84,3675000,"2008-09-08","CNKO"
84,84,78,79,4295500,"2008-09-09","CNKO"
77,81,75,77,5654500,"2008-09-10","CNKO"
77,78,74,77,2523000,"2008-09-11","CNKO"
78,78,71,73,4537000,"2008-09-12","CNKO"
74,74,63,63,9720000,"2008-09-15","CNKO"
51,62,50,60,14513500,"2008-09-16","CNKO"
68,69,62,68,7156500,"2008-09-17","CNKO"
68,71,62,68,6117000,"2008-09-18","CNKO"
70,83,70,77,20131000,"2008-09-19","CNKO"
82,84,76,77,7399000,"2008-09-22","CNKO"
78,80,75,78,2438000,"2008-09-23","CNKO"
76,78,75,76,1447500,"2008-09-24","CNKO"
73,77,73,73,1103500,"2008-09-25","CNKO"
71,74,71,71,605000,"2008-09-26","CNKO"
70,71,55,56,8473500,"2008-10-06","CNKO"
56,59,55,56,11191500,"2008-10-07","CNKO"
51,53,50,51,15948500,"2008-10-08","CNKO"
51,51,51,51,0,"2008-10-09","CNKO"
51,51,51,51,0,"2008-10-10","CNKO"
50,50,50,50,3,"2008-10-13","CNKO"
51,54,50,51,50484000,"2008-10-14","CNKO"
50,51,50,50,6154500,"2008-10-15","CNKO"
50,50,50,50,227000,"2008-10-16","CNKO"
50,50,50,50,445000,"2008-10-17","CNKO"
50,50,50,50,908500,"2008-10-20","CNKO"
50,50,50,50,293500,"2008-10-21","CNKO"
50,50,50,50,348500,"2008-10-22","CNKO"
50,50,50,50,0,"2008-10-23","CNKO"
50,50,50,50,175000,"2008-10-24","CNKO"
50,50,50,50,0,"2008-10-27","CNKO"
50,50,50,50,50500,"2008-10-28","CNKO"
50,50,50,50,7500,"2008-10-29","CNKO"
50,50,50,50,5000,"2008-10-30","CNKO"
50,50,50,50,197500,"2008-10-31","CNKO"
50,50,50,50,2362500,"2008-11-03","CNKO"
50,55,50,50,36811500,"2008-11-04","CNKO"
50,50,50,50,3481500,"2008-11-05","CNKO"
50,50,50,50,25000,"2008-11-06","CNKO"
50,50,50,50,108000,"2008-11-07","CNKO"
50,50,50,50,10500,"2008-11-10","CNKO"
50,50,50,50,25000,"2008-11-11","CNKO"
50,50,50,50,130500,"2008-11-12","CNKO"
50,50,50,50,500,"2008-11-13","CNKO"
50,50,50,50,0,"2008-11-14","CNKO"
50,50,50,50,0,"2008-11-17","CNKO"
50,50,50,50,0,"2008-11-18","CNKO"
50,50,50,50,1000,"2008-11-19","CNKO"
50,50,50,50,0,"2008-11-20","CNKO"
50,50,50,50,0,"2008-11-21","CNKO"
50,50,50,50,0,"2008-11-24","CNKO"
50,50,50,50,20000,"2008-11-25","CNKO"
50,50,50,50,137500,"2008-11-26","CNKO"
50,50,50,50,0,"2008-11-27","CNKO"
50,50,50,50,0,"2008-11-28","CNKO"
50,50,50,50,10000,"2008-12-01","CNKO"
50,50,50,50,0,"2008-12-02","CNKO"
50,50,50,50,0,"2008-12-03","CNKO"
50,50,50,50,0,"2008-12-04","CNKO"
50,50,50,50,0,"2008-12-05","CNKO"
50,50,50,50,0,"2008-12-09","CNKO"
50,50,50,50,0,"2008-12-10","CNKO"
50,50,50,50,5504500,"2008-12-11","CNKO"
50,50,50,50,25000,"2008-12-12","CNKO"
50,50,50,50,500,"2008-12-15","CNKO"
50,50,50,50,25000,"2008-12-16","CNKO"
50,50,50,50,0,"2008-12-17","CNKO"
50,50,50,50,0,"2008-12-18","CNKO"
50,50,50,50,1e+05,"2008-12-19","CNKO"
50,50,50,50,12000,"2008-12-22","CNKO"
50,50,50,50,0,"2008-12-23","CNKO"
50,50,50,50,0,"2008-12-24","CNKO"
50,50,50,50,4000,"2008-12-30","CNKO"
50,50,50,50,0,"2008-12-31","CNKO"
50,50,50,50,5500,"2009-01-05","CNKO"
50,50,50,50,336000,"2009-01-06","CNKO"
50,50,50,50,0,"2009-01-07","CNKO"
50,50,50,50,0,"2009-01-08","CNKO"
50,50,50,50,0,"2009-01-09","CNKO"
50,50,50,50,0,"2009-01-12","CNKO"
50,50,50,50,1000,"2009-01-13","CNKO"
50,50,50,50,0,"2009-01-14","CNKO"
50,50,50,50,0,"2009-01-15","CNKO"
50,50,50,50,0,"2009-01-16","CNKO"
50,50,50,50,0,"2009-01-19","CNKO"
50,50,50,50,0,"2009-01-20","CNKO"
50,50,50,50,0,"2009-01-21","CNKO"
50,50,50,50,113500,"2009-01-22","CNKO"
50,50,50,50,1e+05,"2009-01-23","CNKO"
50,50,50,50,0,"2009-01-27","CNKO"
50,50,50,50,0,"2009-01-28","CNKO"
50,50,50,50,0,"2009-01-29","CNKO"
50,50,50,50,0,"2009-01-30","CNKO"
50,50,50,50,0,"2009-02-02","CNKO"
50,50,50,50,1e+05,"2009-02-03","CNKO"
50,50,50,50,0,"2009-02-04","CNKO"
50,50,50,50,20000,"2009-02-05","CNKO"
50,50,50,50,0,"2009-02-06","CNKO"
50,50,50,50,0,"2009-02-09","CNKO"
50,50,50,50,3500,"2009-02-10","CNKO"
50,50,50,50,5000,"2009-02-11","CNKO"
50,50,50,50,0,"2009-02-12","CNKO"
50,50,50,50,0,"2009-02-13","CNKO"
50,50,50,50,0,"2009-02-16","CNKO"
50,50,50,50,0,"2009-02-17","CNKO"
50,50,50,50,0,"2009-02-18","CNKO"
50,50,50,50,0,"2009-02-19","CNKO"
50,50,50,50,2000,"2009-02-20","CNKO"
50,50,50,50,500,"2009-02-23","CNKO"
50,50,50,50,0,"2009-02-24","CNKO"
50,50,50,50,0,"2009-02-25","CNKO"
50,50,50,50,0,"2009-02-26","CNKO"
50,50,50,50,0,"2009-02-27","CNKO"
50,50,50,50,0,"2009-03-02","CNKO"
50,50,50,50,0,"2009-03-03","CNKO"
50,50,50,50,0,"2009-03-04","CNKO"
50,50,50,50,0,"2009-03-05","CNKO"
50,50,50,50,0,"2009-03-06","CNKO"
50,50,50,50,0,"2009-03-10","CNKO"
50,50,50,50,0,"2009-03-11","CNKO"
50,50,50,50,0,"2009-03-12","CNKO"
50,50,50,50,0,"2009-03-13","CNKO"
50,50,50,50,0,"2009-03-16","CNKO"
50,50,50,50,0,"2009-03-17","CNKO"
50,50,50,50,2000,"2009-03-18","CNKO"
50,50,50,50,2500,"2009-03-19","CNKO"
50,50,50,50,251500,"2009-03-20","CNKO"
50,50,50,50,500,"2009-03-23","CNKO"
50,50,50,50,176000,"2009-03-24","CNKO"
50,50,50,50,0,"2009-03-25","CNKO"
50,50,50,50,500,"2009-03-27","CNKO"
50,50,50,50,3500,"2009-03-30","CNKO"
50,50,50,50,105000,"2009-03-31","CNKO"
50,50,50,50,0,"2009-04-01","CNKO"
50,50,50,50,0,"2009-04-02","CNKO"
50,50,50,50,0,"2009-04-03","CNKO"
50,50,50,50,1e+05,"2009-04-06","CNKO"
50,50,50,50,0,"2009-04-07","CNKO"
50,50,50,50,145000,"2009-04-08","CNKO"
50,50,50,50,0,"2009-04-09","CNKO"
50,50,50,50,1e+05,"2009-04-13","CNKO"
51,52,50,51,74077500,"2009-04-14","CNKO"
52,53,50,52,32955000,"2009-04-15","CNKO"
53,64,53,58,75049500,"2009-04-16","CNKO"
60,64,55,55,24704500,"2009-04-17","CNKO"
55,59,53,59,29993000,"2009-04-20","CNKO"
68,72,55,57,31004500,"2009-04-22","CNKO"
56,60,55,56,5712000,"2009-04-23","CNKO"
57,58,55,57,3580000,"2009-04-24","CNKO"
55,57,55,55,5389000,"2009-04-27","CNKO"
54,55,52,54,4948000,"2009-04-28","CNKO"
55,57,53,55,8859000,"2009-04-29","CNKO"
58,61,56,58,16684500,"2009-04-30","CNKO"
57,60,56,57,8161000,"2009-05-01","CNKO"
59,62,58,59,16307000,"2009-05-04","CNKO"
58,64,57,58,24386500,"2009-05-05","CNKO"
61,61,58,61,19706500,"2009-05-06","CNKO"
63,65,62,63,49378500,"2009-05-07","CNKO"
65,69,62,65,61079500,"2009-05-08","CNKO"
63,69,63,63,29306500,"2009-05-11","CNKO"
63,81,63,79,299938000,"2009-05-12","CNKO"
85,91,80,85,134104500,"2009-05-13","CNKO"
80,90,80,80,55862500,"2009-05-14","CNKO"
81,86,61,68,27802000,"2009-05-15","CNKO"
68,75,62,74,10005000,"2009-05-18","CNKO"
79,83,75,79,32693000,"2009-05-19","CNKO"
79,88,79,79,108123000,"2009-05-20","CNKO"
79,79,79,79,0,"2009-05-21","CNKO"
77,79,74,77,12581000,"2009-05-22","CNKO"
78,81,74,78,51666500,"2009-05-25","CNKO"
79,83,76,79,43422500,"2009-05-26","CNKO"
81,88,78,86,194514500,"2009-05-27","CNKO"
88,93,80,80,335187000,"2009-05-28","CNKO"
81,85,81,81,36030500,"2009-05-29","CNKO"
84,87,82,84,56247000,"2009-06-01","CNKO"
82,87,81,82,56718000,"2009-06-02","CNKO"
82,83,80,82,9521500,"2009-06-03","CNKO"
82,87,80,87,99152000,"2009-06-04","CNKO"
86,93,86,86,127369000,"2009-06-05","CNKO"
86,90,85,86,21366500,"2009-06-08","CNKO"
84,88,83,84,12662500,"2009-06-09","CNKO"
85,87,84,85,15547500,"2009-06-10","CNKO"
86,92,85,86,63324000,"2009-06-11","CNKO"
86,89,86,86,19930500,"2009-06-12","CNKO"
83,87,82,83,22753000,"2009-06-15","CNKO"
82,83,76,82,25773500,"2009-06-16","CNKO"
81,90,81,88,95297500,"2009-06-17","CNKO"
90,101,87,90,390297500,"2009-06-18","CNKO"
90,93,86,90,60021000,"2009-06-19","CNKO"
88,97,88,88,93884000,"2009-06-22","CNKO"
80,87,78,80,34832500,"2009-06-23","CNKO"
85,86,81,85,32477000,"2009-06-24","CNKO"
84,88,83,84,25156500,"2009-06-25","CNKO"
83,89,83,83,23440000,"2009-06-26","CNKO"
83,85,82,83,4397000,"2009-06-29","CNKO"
82,86,81,82,15331500,"2009-06-30","CNKO"
84,85,80,84,10250000,"2009-07-01","CNKO"
84,85,82,82,5370500,"2009-07-02","CNKO"
82,84,80,82,6276000,"2009-07-03","CNKO"
80,82,79,80,7684500,"2009-07-06","CNKO"
83,83,80,83,7274500,"2009-07-07","CNKO"
83,83,83,83,0,"2009-07-08","CNKO"
83,88,83,83,46818500,"2009-07-09","CNKO"
84,84,80,81,7162500,"2009-07-10","CNKO"
78,81,77,78,9191500,"2009-07-13","CNKO"
79,82,77,79,38737000,"2009-07-14","CNKO"
80,80,79,80,5878500,"2009-07-15","CNKO"
82,82,77,77,10233500,"2009-07-16","CNKO"
76,78,73,76,14710500,"2009-07-17","CNKO"
76,76,76,76,0,"2009-07-20","CNKO"
79,79,77,79,6907500,"2009-07-21","CNKO"
78,80,78,78,6501500,"2009-07-22","CNKO"
78,80,77,78,12319500,"2009-07-23","CNKO"
78,79,77,78,4177000,"2009-07-24","CNKO"
81,82,78,81,46858500,"2009-07-27","CNKO"
83,86,81,83,79119000,"2009-07-28","CNKO"
80,83,79,80,9676000,"2009-07-29","CNKO"
80,82,80,80,19816500,"2009-07-30","CNKO"
81,83,79,81,16209500,"2009-07-31","CNKO"
80,81,79,80,9928500,"2009-08-03","CNKO"
79,81,78,79,5132500,"2009-08-04","CNKO"
79,81,79,79,8950000,"2009-08-05","CNKO"
80,80,79,80,11230500,"2009-08-06","CNKO"
79,80,78,79,13261000,"2009-08-07","CNKO"
80,83,79,80,22789500,"2009-08-10","CNKO"
80,83,80,80,18963500,"2009-08-11","CNKO"
80,81,79,79,8362500,"2009-08-12","CNKO"
79,81,79,79,7326500,"2009-08-13","CNKO"
80,81,79,80,3264500,"2009-08-14","CNKO"
80,80,76,80,12911000,"2009-08-18","CNKO"
79,80,75,75,7320500,"2009-08-19","CNKO"
77,78,75,77,1125000,"2009-08-20","CNKO"
77,78,76,77,3498500,"2009-08-21","CNKO"
77,77,76,77,1950500,"2009-08-24","CNKO"
77,77,75,77,1362000,"2009-08-25","CNKO"
76,77,75,76,3261500,"2009-08-26","CNKO"
74,77,74,74,2420000,"2009-08-27","CNKO"
74,76,73,74,4393000,"2009-08-28","CNKO"
73,74,72,73,2072000,"2009-08-31","CNKO"
71,73,70,71,3966000,"2009-09-01","CNKO"
68,70,66,68,6417000,"2009-09-02","CNKO"
69,69,68,69,2383000,"2009-09-03","CNKO"
68,70,68,68,1690000,"2009-09-04","CNKO"
69,71,67,69,22034000,"2009-09-07","CNKO"
67,69,67,67,6347500,"2009-09-08","CNKO"
68,69,67,68,2205000,"2009-09-09","CNKO"
70,74,67,70,23694500,"2009-09-10","CNKO"
73,76,72,73,30307500,"2009-09-11","CNKO"
74,75,71,74,9393000,"2009-09-14","CNKO"
74,79,73,74,51121000,"2009-09-15","CNKO"
74,76,72,74,10890000,"2009-09-16","CNKO"
73,75,72,73,3237500,"2009-09-17","CNKO"
74,76,72,74,4281000,"2009-09-24","CNKO"
74,74,72,74,1362500,"2009-09-25","CNKO"
71,72,71,71,1588000,"2009-09-28","CNKO"
71,73,71,71,574000,"2009-09-29","CNKO"
73,73,70,73,4346000,"2009-09-30","CNKO"
73,80,73,79,101145500,"2009-10-01","CNKO"
79,84,76,79,150360500,"2009-10-02","CNKO"
79,82,78,79,40797000,"2009-10-05","CNKO"
76,80,75,76,13885500,"2009-10-06","CNKO"
74,78,73,74,9255000,"2009-10-07","CNKO"
71,74,71,71,9889500,"2009-10-08","CNKO"
73,76,71,73,7220500,"2009-10-09","CNKO"
73,75,73,73,4894500,"2009-10-12","CNKO"
74,77,73,74,17042000,"2009-10-13","CNKO"
75,76,73,75,4328500,"2009-10-14","CNKO"
73,76,73,73,2302000,"2009-10-15","CNKO"
73,75,73,73,2836000,"2009-10-16","CNKO"
73,74,72,73,1955000,"2009-10-19","CNKO"
71,75,70,71,12629500,"2009-10-20","CNKO"
68,72,68,68,14586500,"2009-10-21","CNKO"
66,69,66,66,10638500,"2009-10-22","CNKO"
66,68,66,66,8896000,"2009-10-23","CNKO"
66,68,66,66,5599500,"2009-10-26","CNKO"
63,66,62,63,6608000,"2009-10-27","CNKO"
63,63,58,59,10253000,"2009-10-28","CNKO"
56,61,54,61,11022500,"2009-10-29","CNKO"
60,65,60,60,11491000,"2009-10-30","CNKO"
58,61,58,61,1409500,"2009-11-02","CNKO"
60,64,60,60,5192500,"2009-11-03","CNKO"
61,63,61,61,2412500,"2009-11-04","CNKO"
64,67,61,64,20484500,"2009-11-05","CNKO"
63,66,63,63,5861500,"2009-11-06","CNKO"
64,66,62,64,5539000,"2009-11-09","CNKO"
63,66,62,63,15821000,"2009-11-10","CNKO"
64,65,63,64,5683500,"2009-11-11","CNKO"
64,65,63,64,3744500,"2009-11-12","CNKO"
65,65,63,65,1473000,"2009-11-13","CNKO"
64,65,63,64,2662000,"2009-11-16","CNKO"
64,73,64,71,103569000,"2009-11-17","CNKO"
71,75,69,71,63814500,"2009-11-18","CNKO"
70,73,70,70,24644500,"2009-11-19","CNKO"
71,72,69,71,4316500,"2009-11-20","CNKO"
70,71,69,70,2229500,"2009-11-23","CNKO"
68,70,67,68,2029000,"2009-11-24","CNKO"
68,68,66,68,5661500,"2009-11-25","CNKO"
68,69,64,64,4429000,"2009-11-26","CNKO"
62,65,61,62,4271500,"2009-11-30","CNKO"
63,64,63,63,2264500,"2009-12-01","CNKO"
65,70,63,68,27022500,"2009-12-02","CNKO"
68,68,65,66,4663500,"2009-12-03","CNKO"
65,68,65,65,4461500,"2009-12-04","CNKO"
65,66,63,64,4098000,"2009-12-07","CNKO"
63,65,62,62,2086500,"2009-12-08","CNKO"
63,64,62,63,2418000,"2009-12-09","CNKO"
65,67,63,65,13590000,"2009-12-10","CNKO"
66,68,64,66,18784000,"2009-12-11","CNKO"
68,71,65,68,56111500,"2009-12-14","CNKO"
69,70,64,65,15009000,"2009-12-15","CNKO"
64,65,63,64,7911500,"2009-12-16","CNKO"
63,65,63,63,4664000,"2009-12-17","CNKO"
64,65,60,60,7437500,"2009-12-21","CNKO"
61,62,61,61,2354000,"2009-12-22","CNKO"
62,62,60,62,3270500,"2009-12-23","CNKO"
63,63,61,61,2392000,"2009-12-28","CNKO"
63,63,61,63,2290000,"2009-12-29","CNKO"
60,63,60,60,5161000,"2009-12-30","CNKO"
63,63,60,63,7390500,"2010-01-04","CNKO"
63,66,63,63,22624000,"2010-01-05","CNKO"
63,65,62,63,3520000,"2010-01-06","CNKO"
62,63,62,62,1596500,"2010-01-07","CNKO"
63,66,62,63,67793000,"2010-01-08","CNKO"
62,64,61,62,26610000,"2010-01-11","CNKO"
60,62,59,60,27151500,"2010-01-12","CNKO"
60,62,59,60,6364500,"2010-01-13","CNKO"
61,63,60,61,42807000,"2010-01-14","CNKO"
58,61,57,58,30184000,"2010-01-15","CNKO"
58,59,56,57,9049000,"2010-01-18","CNKO"
56,59,55,56,49910500,"2010-01-19","CNKO"
54,57,53,54,29496500,"2010-01-20","CNKO"
54,54,52,54,11072000,"2010-01-21","CNKO"
52,53,50,52,33172000,"2010-01-22","CNKO"
54,55,51,54,20221500,"2010-01-25","CNKO"
54,54,52,53,6492000,"2010-01-26","CNKO"
52,54,51,52,5679000,"2010-01-27","CNKO"
53,53,52,53,7887000,"2010-01-28","CNKO"
52,53,51,52,5268000,"2010-01-29","CNKO"
53,53,51,53,9051500,"2010-02-01","CNKO"
52,53,51,52,11580500,"2010-02-02","CNKO"
53,53,51,53,10382500,"2010-02-03","CNKO"
53,53,52,53,5895500,"2010-02-04","CNKO"
51,52,50,51,7820000,"2010-02-05","CNKO"
52,52,51,52,11802500,"2010-02-08","CNKO"
53,54,51,53,20362500,"2010-02-09","CNKO"
52,54,52,52,10302000,"2010-02-10","CNKO"
65,66,52,65,178586000,"2010-02-11","CNKO"
73,73,61,73,215101500,"2010-02-12","CNKO"
72,76,71,72,92662000,"2010-02-15","CNKO"
74,76,72,74,93660000,"2010-02-16","CNKO"
73,76,73,73,33677000,"2010-02-17","CNKO"
70,73,69,70,70186000,"2010-02-18","CNKO"
72,74,68,72,33566500,"2010-02-19","CNKO"
70,72,69,70,16110000,"2010-02-22","CNKO"
69,70,68,69,2406000,"2010-02-23","CNKO"
68,69,67,68,7364500,"2010-02-24","CNKO"
68,69,67,68,4313000,"2010-02-25","CNKO"
66,68,65,66,7248500,"2010-03-01","CNKO"
70,72,66,70,36133500,"2010-03-02","CNKO"
69,71,68,69,6479000,"2010-03-03","CNKO"
75,79,69,75,1.89e+08,"2010-03-04","CNKO"
79,88,75,79,392698000,"2010-03-05","CNKO"
82,83,80,82,68888500,"2010-03-08","CNKO"
81,83,78,81,94692500,"2010-03-09","CNKO"
82,82,79,82,28579500,"2010-03-10","CNKO"
81,82,80,81,10541500,"2010-03-11","CNKO"
80,81,79,80,12188500,"2010-03-12","CNKO"
79,82,78,79,53408000,"2010-03-15","CNKO"
83,85,79,83,83714000,"2010-03-17","CNKO"
82,85,81,82,29775500,"2010-03-18","CNKO"
82,83,81,82,11659500,"2010-03-19","CNKO"
80,82,79,80,13577000,"2010-03-22","CNKO"
79,83,79,79,28787500,"2010-03-23","CNKO"
79,81,78,79,4235500,"2010-03-24","CNKO"
80,81,78,80,4950000,"2010-03-25","CNKO"
79,80,77,79,6808000,"2010-03-26","CNKO"
78,83,70,78,32825000,"2010-03-29","CNKO"
78,81,75,78,20702000,"2010-03-30","CNKO"
77,80,76,77,10513500,"2010-03-31","CNKO"
77,78,76,77,1415000,"2010-04-01","CNKO"
78,79,77,78,9277500,"2010-04-05","CNKO"
77,79,77,77,10302500,"2010-04-06","CNKO"
77,80,76,77,14031000,"2010-04-07","CNKO"
77,77,76,77,1792500,"2010-04-08","CNKO"
80,82,76,80,33960500,"2010-04-09","CNKO"
85,87,78,85,138964500,"2010-04-12","CNKO"
81,87,81,81,55706000,"2010-04-13","CNKO"
81,85,80,81,18812500,"2010-04-14","CNKO"
81,83,80,81,18742000,"2010-04-15","CNKO"
80,82,79,80,11221000,"2010-04-16","CNKO"
84,86,78,84,123832000,"2010-04-19","CNKO"
86,91,83,86,131614500,"2010-04-20","CNKO"
85,88,84,85,31056500,"2010-04-21","CNKO"
83,86,83,83,9758500,"2010-04-22","CNKO"
86,88,84,86,40679500,"2010-04-23","CNKO"
86,88,85,86,12410500,"2010-04-26","CNKO"
84,87,84,84,30002500,"2010-04-27","CNKO"
85,87,83,85,29834000,"2010-04-28","CNKO"
84,86,84,84,4608000,"2010-04-29","CNKO"
83,85,83,83,3735500,"2010-04-30","CNKO"
85,91,83,85,100735000,"2010-05-03","CNKO"
85,87,84,85,13912000,"2010-05-04","CNKO"
75,84,74,75,32175000,"2010-05-05","CNKO"
77,81,71,77,27872000,"2010-05-06","CNKO"
74,77,72,74,13519500,"2010-05-07","CNKO"
76,78,76,77,11061000,"2010-05-10","CNKO"
75,78,74,75,7813500,"2010-05-11","CNKO"
75,75,73,75,5515000,"2010-05-12","CNKO"
74,75,73,74,2712000,"2010-05-14","CNKO"
74,75,72,74,4406500,"2010-05-17","CNKO"
77,78,73,77,11984500,"2010-05-18","CNKO"
74,80,73,74,22240500,"2010-05-19","CNKO"
73,77,71,73,18899000,"2010-05-20","CNKO"
70,73,69,70,22066500,"2010-05-21","CNKO"
68,73,67,68,11122500,"2010-05-24","CNKO"
60,65,56,60,16764500,"2010-05-25","CNKO"
73,73,62,73,24250500,"2010-05-26","CNKO"
75,75,69,75,35830500,"2010-05-27","CNKO"
86,86,74,86,51986000,"2010-05-31","CNKO"
92,93,80,92,240716000,"2010-06-01","CNKO"
102,104,90,102,310315500,"2010-06-02","CNKO"
110,119,102,110,455548500,"2010-06-03","CNKO"
116,125,110,116,414376000,"2010-06-04","CNKO"
113,117,108,113,66233500,"2010-06-07","CNKO"
120,125,114,120,247132000,"2010-06-08","CNKO"
123,127,121,123,139850000,"2010-06-09","CNKO"
119,125,118,119,35038500,"2010-06-10","CNKO"
118,122,118,118,12039500,"2010-06-11","CNKO"
117,121,117,117,12784000,"2010-06-14","CNKO"
116,119,112,116,13601000,"2010-06-15","CNKO"
116,119,115,116,4587000,"2010-06-16","CNKO"
122,125,114,122,41746000,"2010-06-17","CNKO"
123,126,122,123,20122500,"2010-06-18","CNKO"
121,125,121,121,15808500,"2010-06-21","CNKO"
124,125,120,124,20740500,"2010-06-22","CNKO"
146,151,124,146,385583000,"2010-06-23","CNKO"
138,155,138,138,168391500,"2010-06-24","CNKO"
141,145,138,141,26258000,"2010-06-25","CNKO"
141,147,140,141,17062500,"2010-06-28","CNKO"
137,144,135,137,22785500,"2010-06-29","CNKO"
141,141,133,141,10728500,"2010-06-30","CNKO"
140,143,138,140,14694500,"2010-07-01","CNKO"
139,144,137,139,13692000,"2010-07-02","CNKO"
139,147,139,139,92477500,"2010-07-05","CNKO"
151,151,138,151,212987000,"2010-07-06","CNKO"
146,152,144,146,70517500,"2010-07-07","CNKO"
148,151,145,148,65889500,"2010-07-08","CNKO"
148,153,147,148,117496000,"2010-07-09","CNKO"
149,152,148,149,55369000,"2010-07-12","CNKO"
146,150,146,146,18006000,"2010-07-13","CNKO"
143,150,142,143,104708500,"2010-07-14","CNKO"
139,143,135,139,37292500,"2010-07-15","CNKO"
138,141,135,138,31734500,"2010-07-16","CNKO"
134,139,132,134,16154000,"2010-07-19","CNKO"
137,138,134,137,12413500,"2010-07-20","CNKO"
135,140,134,135,11191500,"2010-07-21","CNKO"
141,144,134,141,65438500,"2010-07-22","CNKO"
156,164,143,156,445930000,"2010-07-23","CNKO"
158,166,157,158,290966000,"2010-07-26","CNKO"
160,162,159,160,83045500,"2010-07-27","CNKO"
162,167,159,162,118568500,"2010-07-28","CNKO"
169,170,162,169,177120500,"2010-07-29","CNKO"
166,173,165,166,127471500,"2010-07-30","CNKO"
163,168,162,163,55718000,"2010-08-02","CNKO"
160,164,158,160,73791500,"2010-08-03","CNKO"
157,161,157,157,11596500,"2010-08-04","CNKO"
164,167,158,164,57274500,"2010-08-05","CNKO"
167,169,165,167,68764000,"2010-08-06","CNKO"
167,171,166,167,84226500,"2010-08-09","CNKO"
165,169,164,165,15528500,"2010-08-10","CNKO"
164,168,164,164,32649500,"2010-08-11","CNKO"
165,165,162,165,19227000,"2010-08-12","CNKO"
166,167,163,166,16953000,"2010-08-13","CNKO"
169,171,164,169,112644500,"2010-08-16","CNKO"
163,171,163,163,76377500,"2010-08-18","CNKO"
160,165,160,160,43967000,"2010-08-19","CNKO"
161,162,159,161,26168000,"2010-08-20","CNKO"
158,163,155,158,76221000,"2010-08-23","CNKO"
156,161,155,156,19996500,"2010-08-24","CNKO"
158,161,155,158,23169000,"2010-08-25","CNKO"
159,163,157,159,78166000,"2010-08-26","CNKO"
159,163,158,159,63563500,"2010-08-27","CNKO"
158,161,158,158,25337000,"2010-08-30","CNKO"
155,159,154,155,18085500,"2010-08-31","CNKO"
156,157,154,156,9031500,"2010-09-01","CNKO"
154,157,152,154,25783000,"2010-09-02","CNKO"
154,155,152,154,13262500,"2010-09-03","CNKO"
153,154,152,153,4082000,"2010-09-06","CNKO"
155,158,153,155,6717000,"2010-09-07","CNKO"
156,159,153,153,6722500,"2010-09-15","CNKO"
160,163,154,160,36921500,"2010-09-16","CNKO"
162,166,162,162,60339000,"2010-09-17","CNKO"
161,166,160,161,42037000,"2010-09-20","CNKO"
159,165,159,159,17218500,"2010-09-21","CNKO"
158,162,157,158,28396500,"2010-09-22","CNKO"
157,160,155,157,29539500,"2010-09-23","CNKO"
155,159,155,155,11388500,"2010-09-24","CNKO"
156,157,154,156,10854500,"2010-09-27","CNKO"
154,157,154,154,17790000,"2010-09-28","CNKO"
157,160,155,157,31469000,"2010-09-29","CNKO"
162,169,157,162,202364500,"2010-09-30","CNKO"
165,168,163,165,59236500,"2010-10-01","CNKO"
162,168,161,162,45060000,"2010-10-04","CNKO"
163,165,162,163,22461500,"2010-10-05","CNKO"
162,167,162,162,83807000,"2010-10-06","CNKO"
157,167,152,157,70007000,"2010-10-07","CNKO"
155,160,155,155,11569000,"2010-10-08","CNKO"
156,162,156,156,22126000,"2010-10-11","CNKO"
156,160,155,156,12852000,"2010-10-12","CNKO"
156,157,155,156,6633500,"2010-10-13","CNKO"
156,158,155,156,7364500,"2010-10-14","CNKO"
155,158,155,155,4912000,"2010-10-15","CNKO"
155,158,154,155,8289000,"2010-10-18","CNKO"
155,156,154,155,12504500,"2010-10-19","CNKO"
156,159,153,156,26708500,"2010-10-20","CNKO"
157,158,155,157,22442500,"2010-10-21","CNKO"
160,166,158,160,75268000,"2010-10-22","CNKO"
161,165,160,161,32687500,"2010-10-25","CNKO"
168,178,165,168,205694000,"2010-10-26","CNKO"
163,172,162,163,89758000,"2010-10-27","CNKO"
160,166,159,160,43987000,"2010-10-28","CNKO"
160,162,159,160,13290500,"2010-10-29","CNKO"
160,164,159,160,20509000,"2010-11-01","CNKO"
156,163,156,156,28594500,"2010-11-02","CNKO"
157,160,156,157,12133000,"2010-11-03","CNKO"
161,161,157,161,18208000,"2010-11-04","CNKO"
162,163,161,162,13408500,"2010-11-05","CNKO"
161,163,160,161,8473000,"2010-11-08","CNKO"
160,164,160,160,25684000,"2010-11-09","CNKO"
159,161,158,159,8769500,"2010-11-10","CNKO"
158,160,157,158,14864500,"2010-11-11","CNKO"
156,158,154,156,15168500,"2010-11-12","CNKO"
157,158,155,157,11424000,"2010-11-15","CNKO"
157,161,157,157,29660500,"2010-11-16","CNKO"
158,160,156,158,11589000,"2010-11-18","CNKO"
157,159,156,157,8665500,"2010-11-19","CNKO"
157,158,155,157,4563500,"2010-11-22","CNKO"
155,157,155,155,15198000,"2010-11-23","CNKO"
157,157,155,157,10100500,"2010-11-24","CNKO"
156,158,155,156,13656000,"2010-11-25","CNKO"
155,156,155,155,11047500,"2010-11-26","CNKO"
156,156,155,156,11635000,"2010-11-29","CNKO"
153,157,152,153,30693000,"2010-11-30","CNKO"
155,157,152,155,10128000,"2010-12-01","CNKO"
155,157,154,155,9153500,"2010-12-02","CNKO"
160,161,154,160,36921500,"2010-12-03","CNKO"
159,165,159,159,84205500,"2010-12-06","CNKO"
162,163,159,162,28288000,"2010-12-08","CNKO"
166,167,159,166,58971500,"2010-12-09","CNKO"
163,168,162,163,39304500,"2010-12-10","CNKO"
165,170,164,165,84206000,"2010-12-13","CNKO"
162,165,161,162,22468000,"2010-12-14","CNKO"
161,165,160,161,18904000,"2010-12-15","CNKO"
159,163,157,159,10563000,"2010-12-16","CNKO"
158,161,155,158,34224500,"2010-12-17","CNKO"
155,158,154,155,7518000,"2010-12-20","CNKO"
157,158,154,157,4777500,"2010-12-21","CNKO"
155,158,155,155,11678000,"2010-12-22","CNKO"
154,156,153,154,9820000,"2010-12-23","CNKO"
154,157,153,154,7824500,"2010-12-27","CNKO"
154,156,154,154,3505500,"2010-12-28","CNKO"
155,158,155,155,21214000,"2010-12-29","CNKO"
154,156,154,154,3388000,"2010-12-30","CNKO"
159,161,155,159,42705500,"2011-01-03","CNKO"
161,163,160,161,46878500,"2011-01-04","CNKO"
161,162,159,161,20825000,"2011-01-05","CNKO"
163,168,159,163,85849500,"2011-01-06","CNKO"
160,167,158,160,39087500,"2011-01-07","CNKO"
155,161,154,155,29033000,"2011-01-10","CNKO"
155,158,153,155,14496000,"2011-01-11","CNKO"
161,161,155,161,19201500,"2011-01-12","CNKO"
161,164,159,161,17407500,"2011-01-13","CNKO"
161,161,159,161,7639000,"2011-01-14","CNKO"
160,161,159,160,13707000,"2011-01-17","CNKO"
165,165,159,165,92049500,"2011-01-18","CNKO"
162,166,160,162,39046500,"2011-01-19","CNKO"
158,161,156,158,15508000,"2011-01-20","CNKO"
158,166,154,158,35079500,"2011-01-21","CNKO"
155,159,154,155,7842000,"2011-01-24","CNKO"
157,158,154,157,13746000,"2011-01-25","CNKO"
158,158,155,158,6428000,"2011-01-26","CNKO"
158,160,156,158,14938500,"2011-01-27","CNKO"
157,158,155,157,6149000,"2011-01-28","CNKO"
147,156,147,147,25997000,"2011-01-31","CNKO"
151,154,147,151,16843500,"2011-02-01","CNKO"
151,153,150,151,3497000,"2011-02-02","CNKO"
152,152,150,152,1898000,"2011-02-04","CNKO"
150,153,149,150,1858000,"2011-02-07","CNKO"
148,152,147,148,12542000,"2011-02-08","CNKO"
143,148,140,143,31003500,"2011-02-09","CNKO"
140,143,136,140,19729000,"2011-02-10","CNKO"
140,141,137,140,5336000,"2011-02-11","CNKO"
144,145,141,144,14097000,"2011-02-14","CNKO"
142,145,140,142,4688000,"2011-02-16","CNKO"
140,142,140,140,3546000,"2011-02-17","CNKO"
146,146,141,146,5143000,"2011-02-18","CNKO"
147,149,144,147,2696500,"2011-02-21","CNKO"
150,150,143,150,2632500,"2011-02-22","CNKO"
148,150,146,148,3805500,"2011-02-23","CNKO"
141,148,141,141,13093500,"2011-02-24","CNKO"
142,145,142,142,1007500,"2011-02-25","CNKO"
140,144,140,140,658000,"2011-02-28","CNKO"
143,143,140,143,473000,"2011-03-01","CNKO"
142,142,140,142,5447500,"2011-03-02","CNKO"
144,144,141,144,1639500,"2011-03-03","CNKO"
143,145,141,143,2506500,"2011-03-04","CNKO"
144,144,142,144,3216000,"2011-03-07","CNKO"
143,143,141,143,5564500,"2011-03-08","CNKO"
145,145,141,145,3449000,"2011-03-09","CNKO"
145,145,142,145,3985000,"2011-03-10","CNKO"
143,144,141,143,2634500,"2011-03-11","CNKO"
141,143,141,141,2200500,"2011-03-14","CNKO"
132,141,131,132,38906000,"2011-03-15","CNKO"
128,134,127,128,19682000,"2011-03-16","CNKO"
121,128,119,121,28564000,"2011-03-17","CNKO"
121,124,121,121,17858000,"2011-03-18","CNKO"
122,123,120,122,9165000,"2011-03-21","CNKO"
126,130,121,126,55188500,"2011-03-22","CNKO"
123,125,123,125,24704500,"2011-03-23","CNKO"
126,129,124,126,21840500,"2011-03-24","CNKO"
125,127,123,125,8782000,"2011-03-25","CNKO"
124,125,123,124,3903500,"2011-03-28","CNKO"
124,127,123,124,1.5e+07,"2011-03-29","CNKO"
125,126,124,125,7792000,"2011-03-30","CNKO"
124,125,123,124,7356500,"2011-03-31","CNKO"
125,130,125,125,29757500,"2011-04-01","CNKO"
126,127,123,126,100610500,"2011-04-04","CNKO"
128,130,126,128,55166000,"2011-04-05","CNKO"
137,137,129,137,146712500,"2011-04-06","CNKO"
138,143,135,138,100653500,"2011-04-07","CNKO"
136,139,134,136,22474000,"2011-04-08","CNKO"
135,137,134,135,23173500,"2011-04-11","CNKO"
133,135,131,133,27286500,"2011-04-12","CNKO"
138,141,132,138,80771000,"2011-04-13","CNKO"
136,139,135,136,9201000,"2011-04-14","CNKO"
137,139,136,137,11528500,"2011-04-15","CNKO"
135,137,134,135,3258500,"2011-04-18","CNKO"
135,135,132,135,8216000,"2011-04-19","CNKO"
134,136,133,134,17105000,"2011-04-20","CNKO"
134,135,133,134,17757000,"2011-04-21","CNKO"
135,135,133,135,11353000,"2011-04-25","CNKO"
138,138,133,138,24872000,"2011-04-26","CNKO"
136,139,135,136,15317500,"2011-04-27","CNKO"
137,137,135,137,7893000,"2011-04-28","CNKO"
132,137,130,132,89833000,"2011-04-29","CNKO"
133,136,131,133,79398500,"2011-05-02","CNKO"
131,133,130,131,18772500,"2011-05-03","CNKO"
130,132,129,130,15216000,"2011-05-04","CNKO"
131,133,129,131,39970500,"2011-05-05","CNKO"
130,132,129,130,14199500,"2011-05-06","CNKO"
129,131,128,129,20749500,"2011-05-09","CNKO"
130,132,128,130,64294500,"2011-05-10","CNKO"
129,133,129,129,14423000,"2011-05-11","CNKO"
129,131,129,129,10710000,"2011-05-12","CNKO"
132,133,130,132,31501500,"2011-05-13","CNKO"
130,133,129,130,17089000,"2011-05-16","CNKO"
137,139,130,137,101193000,"2011-05-18","CNKO"
135,140,133,135,37803500,"2011-05-19","CNKO"
133,135,132,133,10893000,"2011-05-20","CNKO"
129,132,128,129,32399000,"2011-05-23","CNKO"
130,131,128,130,13567000,"2011-05-24","CNKO"
127,130,126,127,10484000,"2011-05-25","CNKO"
130,130,128,130,9149500,"2011-05-26","CNKO"
130,132,129,130,8946000,"2011-05-27","CNKO"
129,131,128,129,11922000,"2011-05-30","CNKO"
129,131,128,129,7481500,"2011-05-31","CNKO"
130,131,129,130,12297500,"2011-06-01","CNKO"
130,130,128,130,6237000,"2011-06-03","CNKO"
130,130,128,130,6385500,"2011-06-06","CNKO"
129,130,128,129,10591500,"2011-06-07","CNKO"
129,130,128,129,9115500,"2011-06-08","CNKO"
128,129,127,128,7356500,"2011-06-09","CNKO"
127,129,126,127,7318500,"2011-06-10","CNKO"
123,127,122,123,13621000,"2011-06-13","CNKO"
123,123,120,123,21428500,"2011-06-14","CNKO"
121,124,121,121,5600500,"2011-06-15","CNKO"
119,121,117,119,26816500,"2011-06-16","CNKO"
117,119,116,117,3556000,"2011-06-17","CNKO"
117,120,116,117,2100500,"2011-06-20","CNKO"
120,120,117,120,5222000,"2011-06-21","CNKO"
121,122,120,121,3358000,"2011-06-22","CNKO"
125,128,121,125,33885500,"2011-06-23","CNKO"
123,125,122,123,4577000,"2011-06-24","CNKO"
122,122,120,122,2900500,"2011-06-27","CNKO"
121,124,120,121,3909000,"2011-06-28","CNKO"
121,123,121,121,3657500,"2011-06-30","CNKO"
121,121,120,121,2890500,"2011-07-01","CNKO"
121,121,121,121,0,"2011-07-04","CNKO"
120,121,119,120,3457000,"2011-07-05","CNKO"
120,122,119,120,5086000,"2011-07-06","CNKO"
124,126,120,124,34317500,"2011-07-07","CNKO"
124,126,123,124,8316000,"2011-07-08","CNKO"
123,124,122,123,5369500,"2011-07-11","CNKO"
119,123,119,119,5449000,"2011-07-12","CNKO"
118,124,116,118,164184500,"2011-07-13","CNKO"
116,118,114,116,30476000,"2011-07-14","CNKO"
116,118,116,116,10185500,"2011-07-15","CNKO"
118,119,116,118,19754000,"2011-07-18","CNKO"
118,118,116,118,6689000,"2011-07-19","CNKO"
121,124,118,121,61444000,"2011-07-20","CNKO"
120,122,119,120,12133000,"2011-07-21","CNKO"
120,121,118,120,12780000,"2011-07-22","CNKO"
119,121,118,119,7046000,"2011-07-25","CNKO"
119,120,118,119,6935000,"2011-07-26","CNKO"
119,120,118,119,23829500,"2011-07-27","CNKO"
119,119,117,119,6334500,"2011-07-28","CNKO"
120,123,119,120,38149500,"2011-07-29","CNKO"
120,122,119,120,14498500,"2011-08-01","CNKO"
120,121,118,120,9829500,"2011-08-02","CNKO"
118,119,117,118,9295000,"2011-08-03","CNKO"
118,119,117,118,4640000,"2011-08-04","CNKO"
107,116,106,107,24271000,"2011-08-05","CNKO"
97,106,90,97,15025500,"2011-08-08","CNKO"
90,102,80,90,23675000,"2011-08-09","CNKO"
93,98,93,93,9667500,"2011-08-10","CNKO"
101,103,90,101,21664000,"2011-08-11","CNKO"
101,104,99,101,7438000,"2011-08-12","CNKO"
104,106,103,104,6301000,"2011-08-15","CNKO"
115,124,105,115,123996000,"2011-08-16","CNKO"
115,120,114,115,10319000,"2011-08-18","CNKO"
109,112,106,109,20475000,"2011-08-19","CNKO"
110,111,105,110,14045500,"2011-08-22","CNKO"
111,111,109,111,3851000,"2011-08-23","CNKO"
111,115,108,111,10554500,"2011-08-24","CNKO"
114,117,111,114,15370000,"2011-08-25","CNKO"
111,117,110,111,16214000,"2011-08-26","CNKO"
110,113,109,110,4656500,"2011-09-05","CNKO"
110,111,108,110,2128000,"2011-09-06","CNKO"
125,127,110,125,95227000,"2011-09-07","CNKO"
122,126,118,122,49012500,"2011-09-08","CNKO"
121,122,120,121,3868000,"2011-09-09","CNKO"
117,119,116,117,12357000,"2011-09-12","CNKO"
115,120,114,115,8791500,"2011-09-13","CNKO"
115,120,113,115,12881500,"2011-09-14","CNKO"
112,116,110,112,21917500,"2011-09-15","CNKO"
114,117,112,114,5164500,"2011-09-16","CNKO"
112,114,111,112,7104500,"2011-09-19","CNKO"
113,114,110,113,5336500,"2011-09-20","CNKO"
111,114,110,111,2403000,"2011-09-21","CNKO"
97,110,97,97,13346000,"2011-09-22","CNKO"
98,101,95,98,7000500,"2011-09-23","CNKO"
91,99,87,91,12126000,"2011-09-26","CNKO"
101,103,94,101,13290000,"2011-09-27","CNKO"
101,107,98,101,21136000,"2011-09-28","CNKO"
102,102,99,102,4687000,"2011-09-29","CNKO"
100,102,99,100,3499000,"2011-09-30","CNKO"
93,97,93,93,5049500,"2011-10-03","CNKO"
89,93,88,89,8510500,"2011-10-04","CNKO"
91,93,89,91,6842500,"2011-10-05","CNKO"
96,96,93,96,7494000,"2011-10-06","CNKO"
95,99,94,95,5605500,"2011-10-07","CNKO"
96,97,95,96,1808000,"2011-10-10","CNKO"
103,107,97,103,24424500,"2011-10-11","CNKO"
105,106,101,105,4111000,"2011-10-12","CNKO"
105,107,104,105,6483500,"2011-10-13","CNKO"
105,106,103,105,1107000,"2011-10-14","CNKO"
115,116,106,115,22575500,"2011-10-17","CNKO"
111,111,107,111,11310500,"2011-10-18","CNKO"
113,115,111,113,7097500,"2011-10-19","CNKO"
110,113,108,110,4241500,"2011-10-20","CNKO"
110,110,107,110,859000,"2011-10-21","CNKO"
112,115,110,112,7406500,"2011-10-24","CNKO"
112,114,110,112,3295500,"2011-10-25","CNKO"
112,113,110,112,1526500,"2011-10-26","CNKO"
115,115,112,115,3162000,"2011-10-27","CNKO"
114,117,112,114,4696000,"2011-10-28","CNKO"
115,115,113,115,2374500,"2011-10-31","CNKO"
108,115,106,108,3536000,"2011-11-01","CNKO"
110,110,104,110,3784500,"2011-11-02","CNKO"
108,111,107,108,6022500,"2011-11-03","CNKO"
111,111,108,111,3715000,"2011-11-04","CNKO"
113,115,109,113,14569000,"2011-11-07","CNKO"
113,115,112,113,8481500,"2011-11-08","CNKO"
114,117,113,114,13761000,"2011-11-09","CNKO"
112,112,109,112,2750000,"2011-11-10","CNKO"
113,113,110,113,816500,"2011-11-11","CNKO"
112,113,110,112,806000,"2011-11-14","CNKO"
111,111,110,111,536500,"2011-11-15","CNKO"
110,111,109,110,1372000,"2011-11-16","CNKO"
108,109,108,108,1287500,"2011-11-17","CNKO"
107,110,105,107,2791500,"2011-11-18","CNKO"
105,110,105,105,6927000,"2011-11-21","CNKO"
105,107,104,105,2340000,"2011-11-22","CNKO"
104,107,103,104,3947500,"2011-11-23","CNKO"
103,103,100,103,10215500,"2011-11-24","CNKO"
99,103,98,99,6215500,"2011-11-25","CNKO"
102,104,99,102,5251500,"2011-11-28","CNKO"
108,111,102,108,22828500,"2011-11-29","CNKO"
106,110,105,106,2846000,"2011-11-30","CNKO"
106,106,106,106,0,"2011-12-01","CNKO"
108,108,106,108,599000,"2011-12-02","CNKO"
108,109,106,108,1529000,"2011-12-05","CNKO"
107,107,104,107,2034000,"2011-12-06","CNKO"
106,108,104,106,2989500,"2011-12-07","CNKO"
105,106,104,105,1963000,"2011-12-08","CNKO"
104,105,103,104,1311000,"2011-12-09","CNKO"
105,107,105,105,1189500,"2011-12-12","CNKO"
106,106,105,106,1204000,"2011-12-13","CNKO"
110,116,106,110,25373500,"2011-12-14","CNKO"
108,110,106,108,3253500,"2011-12-15","CNKO"
109,111,108,109,3655500,"2011-12-16","CNKO"
109,109,109,109,0,"2011-12-19","CNKO"
110,113,106,110,9500500,"2011-12-20","CNKO"
110,112,109,110,1839500,"2011-12-21","CNKO"
117,127,108,117,158496000,"2011-12-22","CNKO"
115,120,113,115,18660500,"2011-12-23","CNKO"
116,119,113,116,14969500,"2011-12-27","CNKO"
118,126,117,118,58299500,"2011-12-28","CNKO"
118,121,117,118,4268500,"2011-12-29","CNKO"
123,127,116,123,60643500,"2011-12-30","CNKO"
121,123,120,121,3082000,"2012-01-02","CNKO"
125,128,122,125,37121500,"2012-01-03","CNKO"
123,126,121,123,5262500,"2012-01-04","CNKO"
121,123,121,121,6990500,"2012-01-05","CNKO"
121,122,119,121,2788000,"2012-01-06","CNKO"
120,122,119,120,6602500,"2012-01-09","CNKO"
123,128,120,123,36872000,"2012-01-10","CNKO"
121,124,120,121,9645000,"2012-01-11","CNKO"
122,123,121,122,2629500,"2012-01-12","CNKO"
123,126,121,123,3,"2012-01-13","CNKO"
121,124,119,121,18340500,"2012-01-16","CNKO"
122,123,120,122,6416000,"2012-01-17","CNKO"
120,122,119,120,4016000,"2012-01-18","CNKO"
121,122,119,121,4321500,"2012-01-19","CNKO"
120,122,120,120,1158000,"2012-01-20","CNKO"
120,121,118,120,3537000,"2012-01-24","CNKO"
118,120,117,118,5890000,"2012-01-25","CNKO"
117,119,117,117,1584500,"2012-01-26","CNKO"
118,119,117,118,2792500,"2012-01-27","CNKO"
117,120,116,117,3970000,"2012-01-30","CNKO"
116,119,115,116,9715000,"2012-01-31","CNKO"
116,117,115,116,1206500,"2012-02-01","CNKO"
116,119,115,116,7414000,"2012-02-02","CNKO"
114,117,114,114,10370000,"2012-02-03","CNKO"
113,116,113,113,3983000,"2012-02-06","CNKO"
114,114,111,114,3881000,"2012-02-07","CNKO"
115,115,113,115,1472000,"2012-02-08","CNKO"
115,116,113,115,1505000,"2012-02-09","CNKO"
113,115,112,113,5521000,"2012-02-10","CNKO"
113,114,112,113,1197500,"2012-02-13","CNKO"
115,116,112,115,5475500,"2012-02-14","CNKO"
119,120,115,119,26527500,"2012-02-15","CNKO"
117,123,116,117,33053500,"2012-02-16","CNKO"
119,122,117,119,6386500,"2012-02-17","CNKO"
118,120,117,118,2813000,"2012-02-20","CNKO"
118,119,117,118,2782000,"2012-02-21","CNKO"
118,121,117,118,11602500,"2012-02-22","CNKO"
116,118,116,116,2742500,"2012-02-23","CNKO"
113,116,113,113,5562500,"2012-02-24","CNKO"
112,113,111,112,3633500,"2012-02-27","CNKO"
113,114,112,113,1532000,"2012-02-28","CNKO"
113,115,113,113,2354000,"2012-02-29","CNKO"
112,113,112,112,1159000,"2012-03-01","CNKO"
112,114,111,112,3675000,"2012-03-02","CNKO"
112,113,111,112,1558000,"2012-03-05","CNKO"
113,113,110,113,2780500,"2012-03-06","CNKO"
110,112,109,110,9388500,"2012-03-07","CNKO"
111,112,110,111,1691000,"2012-03-08","CNKO"
110,113,109,111,2,"2012-03-09","CNKO"
110,111,110,110,1318500,"2012-03-12","CNKO"
117,120,111,117,29369500,"2012-03-13","CNKO"
126,131,118,126,146914000,"2012-03-14","CNKO"
123,129,122,123,20936000,"2012-03-15","CNKO"
124,125,119,124,11034500,"2012-03-16","CNKO"
124,125,122,124,4041500,"2012-03-19","CNKO"
123,125,122,123,2465000,"2012-03-20","CNKO"
123,123,121,123,8918000,"2012-03-21","CNKO"
126,128,123,126,16897000,"2012-03-22","CNKO"
128,131,125,128,26500000,"2012-03-26","CNKO"
130,131,127,130,28492000,"2012-03-27","CNKO"
140,142,127,140,110615500,"2012-03-28","CNKO"
136,141,133,136,50939500,"2012-03-29","CNKO"
141,146,133,141,108009000,"2012-03-30","CNKO"
139,144,139,139,32337000,"2012-04-02","CNKO"
139,139,139,139,0,"2012-04-03","CNKO"
145,150,144,145,23767500,"2012-04-04","CNKO"
143,148,143,143,20770500,"2012-04-05","CNKO"
143,146,142,143,19311500,"2012-04-09","CNKO"
141,143,138,141,9096000,"2012-04-10","CNKO"
140,142,138,140,8550000,"2012-04-11","CNKO"
141,141,136,141,9831000,"2012-04-12","CNKO"
139,143,139,139,6729000,"2012-04-13","CNKO"
137,139,135,137,4812000,"2012-04-16","CNKO"
139,141,137,139,10948000,"2012-04-17","CNKO"
138,141,138,138,4312500,"2012-04-18","CNKO"
140,142,138,140,5356000,"2012-04-19","CNKO"
148,150,140,148,114582000,"2012-04-20","CNKO"
144,152,143,144,32541500,"2012-04-23","CNKO"
149,153,145,149,45866500,"2012-04-24","CNKO"
153,156,147,153,56646500,"2012-04-25","CNKO"
152,155,151,152,14356500,"2012-04-26","CNKO"
151,155,149,151,21405000,"2012-04-27","CNKO"
160,161,148,160,70250500,"2012-04-30","CNKO"
158,163,156,158,19105500,"2012-05-01","CNKO"
158,163,156,158,3,"2012-05-02","CNKO"
163,165,156,163,39799500,"2012-05-03","CNKO"
164,166,160,164,38705000,"2012-05-04","CNKO"
165,169,161,165,30854500,"2012-05-07","CNKO"
175,177,165,175,86810000,"2012-05-08","CNKO"
180,183,175,180,78194000,"2012-05-09","CNKO"
177,183,175,177,24604500,"2012-05-10","CNKO"
174,179,172,174,21109000,"2012-05-11","CNKO"
158,178,158,158,24354500,"2012-05-14","CNKO"
161,168,150,161,39584500,"2012-05-15","CNKO"
158,160,153,158,24998500,"2012-05-16","CNKO"
159,162,154,159,4923000,"2012-05-21","CNKO"
165,166,159,165,12194500,"2012-05-22","CNKO"
161,164,160,161,10298000,"2012-05-23","CNKO"
158,163,158,158,7429000,"2012-05-24","CNKO"
160,161,157,160,19269000,"2012-05-25","CNKO"
160,162,157,160,5204500,"2012-05-28","CNKO"
160,162,159,160,15744000,"2012-05-29","CNKO"
160,161,160,160,8007500,"2012-05-30","CNKO"
156,159,152,156,11142000,"2012-05-31","CNKO"
150,158,150,150,6386000,"2012-06-01","CNKO"
137,150,134,137,8618000,"2012-06-04","CNKO"
140,145,137,140,3997000,"2012-06-05","CNKO"
153,153,142,153,6633500,"2012-06-06","CNKO"
148,157,148,148,2565000,"2012-06-07","CNKO"
147,150,145,147,1812500,"2012-06-08","CNKO"
156,159,151,156,7380500,"2012-06-11","CNKO"
155,156,153,155,1456000,"2012-06-12","CNKO"
155,157,154,155,2349000,"2012-06-13","CNKO"
153,160,151,153,16569000,"2012-06-14","CNKO"
155,157,151,155,4219000,"2012-06-15","CNKO"
155,158,154,155,3948500,"2012-06-18","CNKO"
154,157,154,154,5117000,"2012-06-19","CNKO"
156,157,154,156,8195500,"2012-06-20","CNKO"
154,157,154,154,1664000,"2012-06-21","CNKO"
154,154,153,154,2227000,"2012-06-22","CNKO"
154,155,152,152,5399500,"2012-06-25","CNKO"
152,155,154,154,1711000,"2012-06-26","CNKO"
154,157,153,154,3183000,"2012-06-27","CNKO"
154,155,152,152,1422000,"2012-06-28","CNKO"
152,155,152,152,3874500,"2012-06-29","CNKO"
147,155,144,147,11216000,"2012-07-02","CNKO"
147,151,147,147,3353000,"2012-07-03","CNKO"
148,151,145,148,3197000,"2012-07-04","CNKO"
151,153,149,151,6934500,"2012-07-05","CNKO"
149,154,149,149,3310000,"2012-07-06","CNKO"
147,149,147,147,839000,"2012-07-09","CNKO"
145,151,144,145,3456000,"2012-07-10","CNKO"
145,148,145,145,433000,"2012-07-11","CNKO"
140,146,140,140,2955500,"2012-07-12","CNKO"
145,146,141,145,1576000,"2012-07-13","CNKO"
147,150,145,147,4081000,"2012-07-16","CNKO"
145,149,144,145,4815500,"2012-07-17","CNKO"
144,146,144,144,996000,"2012-07-18","CNKO"
146,150,145,146,7512000,"2012-07-19","CNKO"
145,147,145,145,2030000,"2012-07-20","CNKO"
143,146,142,143,722000,"2012-07-23","CNKO"
141,146,141,141,807000,"2012-07-24","CNKO"
143,144,139,143,3372000,"2012-07-25","CNKO"
143,143,140,143,2699500,"2012-07-26","CNKO"
142,146,141,142,2852000,"2012-07-27","CNKO"
150,151,142,150,14396500,"2012-07-30","CNKO"
161,161,150,161,39607000,"2012-07-31","CNKO"
170,178,161,170,48222500,"2012-08-01","CNKO"
176,180,162,176,41372500,"2012-08-02","CNKO"
174,179,174,174,22082500,"2012-08-03","CNKO"
194,205,177,194,171770500,"2012-08-06","CNKO"
210,210,192,210,114960500,"2012-08-07","CNKO"
220,225,205,220,100305500,"2012-08-08","CNKO"
220,225,210,220,32972500,"2012-08-09","CNKO"
205,220,200,205,26105000,"2012-08-10","CNKO"
200,210,200,200,15588500,"2012-08-13","CNKO"
205,205,200,205,5271000,"2012-08-14","CNKO"
210,215,200,210,16174500,"2012-08-15","CNKO"
210,210,205,210,6628000,"2012-08-16","CNKO"
210,215,205,210,6118000,"2012-08-23","CNKO"
210,210,205,210,2836000,"2012-08-24","CNKO"
210,215,210,210,1788500,"2012-08-27","CNKO"
205,210,200,205,14981500,"2012-08-28","CNKO"
194,205,193,194,24402000,"2012-08-29","CNKO"
177,194,174,177,34355500,"2012-08-30","CNKO"
187,190,172,187,23690500,"2012-08-31","CNKO"
189,192,186,189,15070500,"2012-09-03","CNKO"
182,191,182,182,13739500,"2012-09-04","CNKO"
177,186,176,177,15429500,"2012-09-05","CNKO"
181,181,175,181,12749500,"2012-09-06","CNKO"
185,189,181,185,16962500,"2012-09-07","CNKO"
183,187,182,183,6265500,"2012-09-10","CNKO"
182,184,181,182,3115500,"2012-09-11","CNKO"
205,205,183,205,43173000,"2012-09-12","CNKO"
195,205,194,195,22568000,"2012-09-13","CNKO"
215,215,197,215,57053000,"2012-09-14","CNKO"
265,265,215,265,169137000,"2012-09-17","CNKO"
330,330,270,330,215872000,"2012-09-18","CNKO"
300,345,285,300,137750500,"2012-09-19","CNKO"
305,315,290,305,27021500,"2012-09-20","CNKO"
375,380,300,375,241850000,"2012-09-21","CNKO"
360,395,360,360,156156000,"2012-09-24","CNKO"
355,385,340,355,127409500,"2012-09-25","CNKO"
350,370,345,350,38853000,"2012-09-26","CNKO"
275,365,265,275,188282000,"2012-09-27","CNKO"
310,320,275,310,126186000,"2012-09-28","CNKO"
250,305,240,250,136229500,"2012-10-01","CNKO"
220,260,215,220,75219500,"2012-10-02","CNKO"
275,275,215,275,196425500,"2012-10-03","CNKO"
280,295,265,280,136162000,"2012-10-04","CNKO"
270,285,265,270,27163500,"2012-10-05","CNKO"
270,285,265,270,38192000,"2012-10-08","CNKO"
275,285,270,275,19140500,"2012-10-09","CNKO"
270,280,255,270,13368500,"2012-10-10","CNKO"
270,285,270,270,27022000,"2012-10-11","CNKO"
315,335,270,315,298328000,"2012-10-12","CNKO"
330,350,310,330,169889000,"2012-10-15","CNKO"
330,345,325,330,61054000,"2012-10-16","CNKO"
325,340,310,325,38986500,"2012-10-17","CNKO"
335,345,320,335,55858000,"2012-10-18","CNKO"
355,365,325,355,135259000,"2012-10-19","CNKO"
355,365,345,355,50017000,"2012-10-22","CNKO"
340,360,335,340,35155000,"2012-10-23","CNKO"
335,350,330,335,18726500,"2012-10-24","CNKO"
360,385,345,360,171918000,"2012-10-25","CNKO"
360,370,355,360,27790000,"2012-10-29","CNKO"
365,375,355,365,32675500,"2012-10-30","CNKO"
360,365,350,360,18185000,"2012-10-31","CNKO"
350,365,345,350,42766500,"2012-11-01","CNKO"
355,360,350,355,12298000,"2012-11-02","CNKO"
355,360,350,355,14069000,"2012-11-05","CNKO"
350,355,340,350,16465500,"2012-11-06","CNKO"
355,360,335,355,44790000,"2012-11-07","CNKO"
355,355,340,355,14614500,"2012-11-08","CNKO"
350,365,345,350,29685000,"2012-11-09","CNKO"
350,350,345,350,9026500,"2012-11-12","CNKO"
345,350,340,345,11737000,"2012-11-13","CNKO"
360,365,345,360,71173000,"2012-11-14","CNKO"
360,370,355,360,60236500,"2012-11-19","CNKO"
400,405,355,400,261710500,"2012-11-20","CNKO"
410,415,400,410,78829000,"2012-11-21","CNKO"
440,440,410,440,96847500,"2012-11-22","CNKO"
445,455,425,445,96254500,"2012-11-23","CNKO"
440,450,435,440,44630500,"2012-11-26","CNKO"
480,485,435,480,153723000,"2012-11-27","CNKO"
465,485,460,465,80489000,"2012-11-28","CNKO"
465,470,455,465,47865500,"2012-11-29","CNKO"
445,465,445,445,51910500,"2012-11-30","CNKO"
460,470,445,460,23285000,"2012-12-03","CNKO"
455,465,450,455,21021500,"2012-12-04","CNKO"
470,485,455,470,88865000,"2012-12-05","CNKO"
455,475,445,455,66578500,"2012-12-06","CNKO"
440,460,430,440,42753000,"2012-12-07","CNKO"
425,450,420,425,35764000,"2012-12-10","CNKO"
455,460,425,455,103461000,"2012-12-11","CNKO"
450,465,445,450,79373000,"2012-12-12","CNKO"
425,450,420,425,39548500,"2012-12-13","CNKO"
430,445,425,430,56985500,"2012-12-14","CNKO"
445,450,430,445,70784000,"2012-12-17","CNKO"
435,455,430,435,36858500,"2012-12-18","CNKO"
440,440,425,440,28870000,"2012-12-19","CNKO"
440,460,435,440,87667500,"2012-12-20","CNKO"
435,445,425,435,30617000,"2012-12-21","CNKO"
430,435,420,430,3,"2012-12-26","CNKO"
350,430,345,350,66649000,"2012-12-27","CNKO"
360,375,330,360,71084496,"2012-12-28","CNKO"
360,370,350,360,22005000,"2013-01-02","CNKO"
410,420,360,410,140753000,"2013-01-03","CNKO"
410,415,400,410,39791000,"2013-01-04","CNKO"
400,425,395,400,84262500,"2013-01-07","CNKO"
360,400,355,360,139834000,"2013-01-08","CNKO"
365,380,355,365,110040000,"2013-01-09","CNKO"
360,375,355,360,44112500,"2013-01-10","CNKO"
350,370,340,350,39873000,"2013-01-11","CNKO"
350,360,345,350,76632500,"2013-01-14","CNKO"
370,375,355,370,130292000,"2013-01-15","CNKO"
385,390,365,385,102943500,"2013-01-16","CNKO"
385,390,380,385,32852000,"2013-01-17","CNKO"
390,400,385,390,84119500,"2013-01-18","CNKO"
380,395,380,380,39465000,"2013-01-21","CNKO"
380,380,380,380,0,"2013-01-22","CNKO"
370,380,360,370,26788500,"2013-01-23","CNKO"
365,370,360,365,10075000,"2013-01-25","CNKO"
360,370,355,360,19582500,"2013-01-28","CNKO"
370,375,360,370,34930500,"2013-01-29","CNKO"
360,370,360,360,17564000,"2013-01-30","CNKO"
350,365,350,350,13330000,"2013-01-31","CNKO"
360,365,350,360,25054500,"2013-02-01","CNKO"
360,365,355,360,17358000,"2013-02-04","CNKO"
350,360,350,350,8386000,"2013-02-05","CNKO"
365,385,355,365,118427000,"2013-02-06","CNKO"
370,380,365,370,68393500,"2013-02-07","CNKO"
365,380,365,365,25636000,"2013-02-08","CNKO"
365,375,365,365,9534500,"2013-02-11","CNKO"
360,375,360,360,34091000,"2013-02-12","CNKO"
355,365,355,355,32355500,"2013-02-13","CNKO"
365,370,360,365,30536500,"2013-02-14","CNKO"
390,400,360,390,144688500,"2013-02-15","CNKO"
385,400,380,385,38623000,"2013-02-18","CNKO"
385,385,375,385,42175500,"2013-02-19","CNKO"
380,390,375,380,33837500,"2013-02-20","CNKO"
370,380,370,370,13616500,"2013-02-21","CNKO"
365,375,365,365,24119500,"2013-02-22","CNKO"
370,380,365,370,32758000,"2013-02-25","CNKO"
410,415,370,410,251600000,"2013-02-26","CNKO"
395,415,390,395,107684500,"2013-02-27","CNKO"
395,415,390,395,85227500,"2013-02-28","CNKO"
390,395,385,390,26726000,"2013-03-01","CNKO"
390,390,390,390,0,"2013-03-04","CNKO"
395,400,385,395,81580000,"2013-03-05","CNKO"
400,405,395,400,62451000,"2013-03-06","CNKO"
395,410,390,395,48708500,"2013-03-07","CNKO"
390,400,390,390,24692500,"2013-03-08","CNKO"
390,400,385,390,25946000,"2013-03-11","CNKO"
395,395,385,395,34095000,"2013-03-13","CNKO"
390,395,375,390,57724500,"2013-03-14","CNKO"
380,390,380,380,33944500,"2013-03-15","CNKO"
385,385,375,385,39451000,"2013-03-18","CNKO"
420,460,385,420,629422500,"2013-03-19","CNKO"
425,430,420,425,83618500,"2013-03-20","CNKO"
430,450,425,430,182455000,"2013-03-21","CNKO"
410,435,410,410,73333000,"2013-03-22","CNKO"
410,420,405,410,28213000,"2013-03-25","CNKO"
415,430,410,415,73419000,"2013-03-26","CNKO"
410,425,410,410,38173000,"2013-03-27","CNKO"
400,415,400,400,25870000,"2013-03-28","CNKO"
400,410,395,400,38233000,"2013-04-01","CNKO"
405,415,400,405,92099000,"2013-04-02","CNKO"
405,415,400,405,92099000,"2013-04-03","CNKO"
410,410,400,410,18522500,"2013-04-04","CNKO"
405,415,400,405,42495000,"2013-04-05","CNKO"
395,405,385,395,21415500,"2013-04-08","CNKO"
395,410,395,395,38264000,"2013-04-09","CNKO"
395,405,390,395,25141000,"2013-04-10","CNKO"
395,400,390,395,27745000,"2013-04-11","CNKO"
390,405,390,390,29372000,"2013-04-12","CNKO"
385,395,385,385,30025000,"2013-04-15","CNKO"
385,390,370,385,59360000,"2013-04-16","CNKO"
380,390,375,380,21771500,"2013-04-17","CNKO"
375,385,375,375,31958500,"2013-04-18","CNKO"
370,380,370,370,35004500,"2013-04-19","CNKO"
375,380,365,375,36480500,"2013-04-22","CNKO"
375,375,375,375,0,"2013-04-23","CNKO"
380,390,380,380,22143500,"2013-04-24","CNKO"
380,380,375,375,9655000,"2013-04-25","CNKO"
375,385,375,380,18932000,"2013-04-26","CNKO"
380,380,370,370,8504500,"2013-04-29","CNKO"
370,375,365,365,13543500,"2013-04-30","CNKO"
365,375,365,365,10163000,"2013-05-01","CNKO"
370,370,360,360,7964500,"2013-05-02","CNKO"
360,360,350,350,14715500,"2013-05-03","CNKO"
350,370,350,360,26509000,"2013-05-06","CNKO"
365,370,360,365,22917500,"2013-05-07","CNKO"
365,375,355,355,29046500,"2013-05-08","CNKO"
360,365,355,360,11114000,"2013-05-10","CNKO"
360,365,355,355,13947500,"2013-05-13","CNKO"
355,360,350,355,4669500,"2013-05-14","CNKO"
360,370,355,360,37595500,"2013-05-15","CNKO"
360,370,355,360,35045500,"2013-05-16","CNKO"
360,365,350,350,16927000,"2013-05-17","CNKO"
350,365,350,350,69146000,"2013-05-20","CNKO"
355,360,335,345,49635000,"2013-05-21","CNKO"
345,345,310,345,135760000,"2013-05-22","CNKO"
345,345,320,330,37032000,"2013-05-23","CNKO"
330,340,325,325,32666000,"2013-05-24","CNKO"
325,330,310,310,14908500,"2013-05-27","CNKO"
310,320,310,315,14622500,"2013-05-28","CNKO"
315,330,310,315,24585000,"2013-05-29","CNKO"
315,320,310,310,10881500,"2013-05-30","CNKO"
315,325,310,325,44089000,"2013-05-31","CNKO"
325,330,315,315,17981000,"2013-06-03","CNKO"
315,335,315,330,60311000,"2013-06-04","CNKO"
330,335,320,330,39885500,"2013-06-05","CNKO"
325,330,310,310,9115000,"2013-06-07","CNKO"
315,320,290,295,3,"2013-06-10","CNKO"
295,295,260,285,26458500,"2013-06-11","CNKO"
275,280,265,270,3723000,"2013-06-12","CNKO"
270,270,255,265,8026500,"2013-06-13","CNKO"
270,280,270,270,12947000,"2013-06-14","CNKO"
275,280,260,275,32871500,"2013-06-17","CNKO"
275,290,275,285,29884500,"2013-06-18","CNKO"
290,295,280,290,15170000,"2013-06-19","CNKO"
285,290,275,280,12888500,"2013-06-20","CNKO"
270,295,260,295,3,"2013-06-21","CNKO"
290,290,270,270,3,"2013-06-24","CNKO"
270,275,245,255,3,"2013-06-25","CNKO"
260,270,255,265,11619500,"2013-06-26","CNKO"
270,320,270,315,3,"2013-06-27","CNKO"
330,340,310,330,78042000,"2013-06-28","CNKO"
330,330,310,320,16464000,"2013-07-01","CNKO"
325,325,295,305,19068500,"2013-07-02","CNKO"
300,305,290,295,13710000,"2013-07-03","CNKO"
295,315,295,310,48331500,"2013-07-04","CNKO"
315,315,295,305,8818000,"2013-07-05","CNKO"
305,305,280,280,10405000,"2013-07-08","CNKO"
280,285,265,275,6818500,"2013-07-09","CNKO"
275,300,270,285,34892500,"2013-07-10","CNKO"
290,305,290,290,29555500,"2013-07-11","CNKO"
295,300,285,290,13800500,"2013-07-12","CNKO"
290,290,285,290,6022000,"2013-07-15","CNKO"
290,300,290,290,20874000,"2013-07-16","CNKO"
295,305,290,290,34311500,"2013-07-17","CNKO"
290,295,290,290,4526000,"2013-07-18","CNKO"
290,295,285,290,9739000,"2013-07-19","CNKO"
290,290,280,285,11547500,"2013-07-22","CNKO"
285,295,280,290,18725000,"2013-07-23","CNKO"
290,295,280,280,11564500,"2013-07-24","CNKO"
280,285,275,280,18459000,"2013-07-25","CNKO"
280,285,275,280,9862000,"2013-07-26","CNKO"
280,280,270,275,11357500,"2013-07-29","CNKO"
275,280,270,275,21477000,"2013-07-30","CNKO"
275,275,265,270,2963500,"2013-07-31","CNKO"
270,275,265,270,10145000,"2013-08-01","CNKO"
270,275,265,275,17775000,"2013-08-02","CNKO"
270,275,270,270,5107500,"2013-08-12","CNKO"
270,290,270,290,24623000,"2013-08-13","CNKO"
290,290,275,275,8413000,"2013-08-14","CNKO"
275,280,275,275,7643000,"2013-08-15","CNKO"
270,275,265,270,2738500,"2013-08-16","CNKO"
270,270,250,250,9482500,"2013-08-19","CNKO"
245,255,215,235,7164000,"2013-08-20","CNKO"
235,245,230,240,12132000,"2013-08-21","CNKO"
235,255,225,245,37969500,"2013-08-22","CNKO"
245,255,230,235,10867000,"2013-08-23","CNKO"
235,245,235,240,4791000,"2013-08-26","CNKO"
240,240,220,220,3263000,"2013-08-27","CNKO"
215,240,200,225,28437500,"2013-08-28","CNKO"
230,235,225,225,5449500,"2013-08-29","CNKO"
225,235,225,235,7970500,"2013-08-30","CNKO"
235,235,225,230,6759000,"2013-09-02","CNKO"
230,250,230,245,27637500,"2013-09-03","CNKO"
245,270,240,260,22433000,"2013-09-04","CNKO"
265,270,245,245,16429500,"2013-09-05","CNKO"
250,260,245,255,10492500,"2013-09-06","CNKO"
255,265,255,260,13158000,"2013-09-09","CNKO"
260,265,260,260,8414500,"2013-09-10","CNKO"
260,270,260,265,6401500,"2013-09-11","CNKO"
260,280,260,270,15242000,"2013-09-12","CNKO"
265,280,260,270,19091500,"2013-09-13","CNKO"
270,280,265,270,14563000,"2013-09-16","CNKO"
275,290,270,275,29310000,"2013-09-17","CNKO"
275,285,270,275,22156500,"2013-09-18","CNKO"
280,285,275,280,27783000,"2013-09-19","CNKO"
280,285,270,270,16599000,"2013-09-20","CNKO"
280,280,270,275,5195500,"2013-09-23","CNKO"
275,280,265,265,5596000,"2013-09-24","CNKO"
265,270,255,255,8800000,"2013-09-25","CNKO"
260,270,255,260,13469500,"2013-09-26","CNKO"
260,265,260,265,36705000,"2013-09-27","CNKO"
260,265,255,260,11306500,"2013-09-30","CNKO"
255,260,255,260,5125500,"2013-10-01","CNKO"
260,270,260,260,12283500,"2013-10-02","CNKO"
260,270,260,265,9348500,"2013-10-03","CNKO"
260,280,255,275,29690000,"2013-10-04","CNKO"
275,285,270,275,30658500,"2013-10-07","CNKO"
275,280,270,275,17052000,"2013-10-08","CNKO"
275,275,265,270,10944500,"2013-10-09","CNKO"
270,285,270,270,48993000,"2013-10-10","CNKO"
275,280,270,275,19499000,"2013-10-11","CNKO"
275,275,270,270,8510000,"2013-10-16","CNKO"
275,280,270,275,13890000,"2013-10-17","CNKO"
275,275,270,270,14576000,"2013-10-18","CNKO"
275,275,265,265,8829500,"2013-10-21","CNKO"
265,270,265,265,7697000,"2013-10-22","CNKO"
265,275,265,270,8748500,"2013-10-23","CNKO"
270,275,265,270,10169500,"2013-10-24","CNKO"
265,270,260,265,6287000,"2013-10-25","CNKO"
265,270,260,260,9749000,"2013-10-28","CNKO"
260,270,260,265,14919000,"2013-10-29","CNKO"
265,270,260,265,6521500,"2013-10-30","CNKO"
265,265,255,260,13870500,"2013-10-31","CNKO"
260,260,255,260,6020000,"2013-11-01","CNKO"
260,260,255,255,4352000,"2013-11-04","CNKO"
255,265,255,265,11116000,"2013-11-06","CNKO"
260,285,260,285,65990500,"2013-11-07","CNKO"
285,300,280,295,58425000,"2013-11-08","CNKO"
300,315,285,310,50585000,"2013-11-11","CNKO"
310,320,300,310,42853000,"2013-11-12","CNKO"
310,315,290,300,18591500,"2013-11-13","CNKO"
300,310,300,300,22466500,"2013-11-14","CNKO"
300,305,295,305,18031500,"2013-11-15","CNKO"
305,330,305,325,63971500,"2013-11-18","CNKO"
325,330,320,325,20753500,"2013-11-19","CNKO"
325,335,305,315,28612500,"2013-11-20","CNKO"
315,315,300,315,11713500,"2013-11-21","CNKO"
315,320,310,315,26315000,"2013-11-22","CNKO"
315,320,300,305,47435500,"2013-11-25","CNKO"
305,320,285,310,112496000,"2013-11-26","CNKO"
310,315,295,300,33119500,"2013-11-27","CNKO"
300,305,285,290,37134500,"2013-11-28","CNKO"
290,300,290,295,27678000,"2013-11-29","CNKO"
295,305,295,295,29391500,"2013-12-02","CNKO"
295,300,285,290,14743500,"2013-12-03","CNKO"
285,300,285,290,19467500,"2013-12-04","CNKO"
290,295,285,285,13020500,"2013-12-05","CNKO"
285,290,280,280,2969000,"2013-12-06","CNKO"
285,290,280,280,5529000,"2013-12-09","CNKO"
285,290,275,280,20067000,"2013-12-10","CNKO"
280,285,275,275,9747000,"2013-12-11","CNKO"
275,275,270,275,5783000,"2013-12-12","CNKO"
275,280,265,270,16228500,"2013-12-13","CNKO"
265,265,255,260,6626500,"2013-12-16","CNKO"
265,280,260,265,22017500,"2013-12-17","CNKO"
265,270,260,265,5868500,"2013-12-18","CNKO"
260,265,255,260,2165500,"2013-12-19","CNKO"
260,260,250,250,1674000,"2013-12-20","CNKO"
255,275,255,270,16498000,"2013-12-23","CNKO"
270,270,260,260,4842500,"2013-12-24","CNKO"
260,265,255,265,391500,"2013-12-27","CNKO"
260,315,255,315,16216000,"2013-12-30","CNKO"
290,290,270,270,9385000,"2014-01-02","CNKO"
270,270,260,265,4428000,"2014-01-03","CNKO"
265,270,255,263,1768900,"2014-01-06","CNKO"
264,265,259,263,4381800,"2014-01-07","CNKO"
263,265,259,259,3679900,"2014-01-08","CNKO"
260,264,258,260,12938600,"2014-01-09","CNKO"
258,259,255,258,2571800,"2014-01-10","CNKO"
257,260,257,258,2137600,"2014-01-13","CNKO"
260,268,257,261,30839500,"2014-01-15","CNKO"
264,264,259,261,10563700,"2014-01-16","CNKO"
262,262,259,260,8693300,"2014-01-17","CNKO"
259,268,258,263,33698100,"2014-01-20","CNKO"
264,268,262,265,35357000,"2014-01-21","CNKO"
265,275,263,268,38590900,"2014-01-22","CNKO"
269,275,268,268,27114600,"2014-01-23","CNKO"
262,269,262,262,9004700,"2014-01-24","CNKO"
260,260,250,252,4067000,"2014-01-27","CNKO"
255,257,253,253,14664300,"2014-01-28","CNKO"
253,257,253,253,4614900,"2014-01-29","CNKO"
252,255,251,254,7632900,"2014-01-30","CNKO"
255,259,254,255,13247500,"2014-02-03","CNKO"
250,255,250,250,8097600,"2014-02-04","CNKO"
252,257,250,250,15238900,"2014-02-05","CNKO"
250,252,243,245,11804400,"2014-02-06","CNKO"
246,249,244,247,22721400,"2014-02-07","CNKO"
249,254,245,246,37425000,"2014-02-10","CNKO"
248,250,242,245,27068500,"2014-02-11","CNKO"
250,250,245,245,29837600,"2014-02-12","CNKO"
245,248,244,244,14565900,"2014-02-13","CNKO"
246,247,242,242,17457000,"2014-02-14","CNKO"
245,247,242,242,19964100,"2014-02-17","CNKO"
242,244,242,242,7406500,"2014-02-18","CNKO"
243,250,242,249,126478600,"2014-02-19","CNKO"
249,259,249,253,67146500,"2014-02-20","CNKO"
253,256,252,252,50284400,"2014-02-21","CNKO"
253,253,244,244,7478100,"2014-02-24","CNKO"
246,248,243,244,19154100,"2014-02-25","CNKO"
244,251,242,247,45884700,"2014-02-26","CNKO"
248,253,247,249,45570900,"2014-02-27","CNKO"
250,251,246,246,19726500,"2014-02-28","CNKO"
247,251,245,245,47437900,"2014-03-03","CNKO"
246,248,245,246,36480100,"2014-03-04","CNKO"
248,248,245,246,22632400,"2014-03-05","CNKO"
248,253,246,248,53978700,"2014-03-06","CNKO"
249,251,247,247,31001500,"2014-03-07","CNKO"
248,249,245,246,18742100,"2014-03-10","CNKO"
245,247,243,244,26791000,"2014-03-11","CNKO"
244,245,240,240,26796400,"2014-03-12","CNKO"
242,244,239,240,24007600,"2014-03-13","CNKO"
241,242,230,234,23496400,"2014-03-14","CNKO"
234,235,194,210,52747800,"2014-03-17","CNKO"
215,215,205,207,27751200,"2014-03-18","CNKO"
208,242,208,240,146955300,"2014-03-19","CNKO"
240,240,226,227,26626300,"2014-03-20","CNKO"
230,237,226,229,29674300,"2014-03-21","CNKO"
230,236,222,228,35648400,"2014-03-24","CNKO"
225,231,223,225,23716900,"2014-03-25","CNKO"
227,250,222,246,118730800,"2014-03-26","CNKO"
246,259,246,250,63665800,"2014-03-27","CNKO"
258,271,252,259,65322800,"2014-03-28","CNKO"
260,267,259,266,54540200,"2014-04-01","CNKO"
266,269,240,264,60343000,"2014-04-02","CNKO"
267,269,261,261,33372900,"2014-04-03","CNKO"
261,266,258,261,21968800,"2014-04-04","CNKO"
261,266,261,262,39731700,"2014-04-07","CNKO"
265,265,259,260,29885000,"2014-04-08","CNKO"
260,260,260,260,0,"2014-04-09","CNKO"
260,260,250,250,21620800,"2014-04-10","CNKO"
250,256,249,251,41378300,"2014-04-11","CNKO"
251,255,251,251,20780200,"2014-04-14","CNKO"
251,252,246,246,13551700,"2014-04-15","CNKO"
246,252,244,244,14256400,"2014-04-16","CNKO"
246,246,238,240,14341900,"2014-04-17","CNKO"
240,244,215,232,34382900,"2014-04-21","CNKO"
232,235,227,227,23993900,"2014-04-22","CNKO"
227,232,226,228,13633100,"2014-04-23","CNKO"
229,229,218,219,8626100,"2014-04-24","CNKO"
212,238,212,236,26107800,"2014-04-25","CNKO"
236,240,227,240,12665800,"2014-04-28","CNKO"
238,240,231,231,5292200,"2014-04-29","CNKO"
233,235,226,227,1770400,"2014-04-30","CNKO"
230,230,221,223,9522300,"2014-05-02","CNKO"
225,228,209,210,28715100,"2014-05-05","CNKO"
210,214,192,198,42249000,"2014-05-06","CNKO"
195,204,193,200,30062400,"2014-05-07","CNKO"
201,204,199,200,30571100,"2014-05-08","CNKO"
201,209,198,198,59096100,"2014-05-09","CNKO"
199,204,198,201,38845900,"2014-05-12","CNKO"
204,205,198,199,44179400,"2014-05-13","CNKO"
200,202,198,198,36806900,"2014-05-14","CNKO"
200,201,197,198,20997400,"2014-05-16","CNKO"
196,201,196,196,26094600,"2014-05-19","CNKO"
192,198,190,192,19230000,"2014-05-20","CNKO"
197,202,188,197,34184800,"2014-05-21","CNKO"
199,200,196,199,32063200,"2014-05-22","CNKO"
199,201,196,199,20483500,"2014-05-23","CNKO"
205,206,199,205,47228700,"2014-05-26","CNKO"
211,212,205,211,46255200,"2014-05-28","CNKO"
207,214,205,207,16725400,"2014-05-30","CNKO"
202,207,200,202,10142600,"2014-06-02","CNKO"
200,204,200,200,15988200,"2014-06-03","CNKO"
200,204,199,200,12222100,"2014-06-04","CNKO"
202,202,196,197,9191100,"2014-06-05","CNKO"
198,204,197,198,39989800,"2014-06-06","CNKO"
194,201,193,194,12907400,"2014-06-09","CNKO"
199,201,194,199,25300000,"2014-06-10","CNKO"
201,205,198,201,30054500,"2014-06-11","CNKO"
200,202,200,200,2263400,"2014-06-12","CNKO"
200,203,199,200,29949700,"2014-06-13","CNKO"
200,206,200,200,34326300,"2014-06-16","CNKO"
197,203,197,197,29594700,"2014-06-17","CNKO"
199,202,197,199,25590200,"2014-06-18","CNKO"
196,201,196,196,13758500,"2014-06-19","CNKO"
195,199,195,195,21772800,"2014-06-20","CNKO"
197,199,195,197,14027700,"2014-06-23","CNKO"
193,197,193,193,13814000,"2014-06-24","CNKO"
190,193,188,190,10574900,"2014-06-25","CNKO"
190,193,189,190,23195900,"2014-06-26","CNKO"
190,192,189,190,15725700,"2014-06-27","CNKO"
190,192,188,190,13587200,"2014-06-30","CNKO"
189,192,188,189,10409900,"2014-07-01","CNKO"
189,192,189,189,14658200,"2014-07-02","CNKO"
188,190,188,188,13732400,"2014-07-03","CNKO"
189,191,188,189,15657900,"2014-07-04","CNKO"
190,191,189,190,24248300,"2014-07-07","CNKO"
189,192,188,189,21176000,"2014-07-08","CNKO"
189,189,189,189,0,"2014-07-09","CNKO"
189,191,187,189,16019400,"2014-07-10","CNKO"
185,189,185,185,11340600,"2014-07-11","CNKO"
179,185,178,179,9064300,"2014-07-14","CNKO"
179,182,177,179,18511400,"2014-07-15","CNKO"
186,189,178,186,21698200,"2014-07-16","CNKO"
183,190,180,183,10723600,"2014-07-17","CNKO"
179,183,179,179,17278700,"2014-07-18","CNKO"
180,182,180,180,15640600,"2014-07-21","CNKO"
180,183,174,180,9845500,"2014-07-22","CNKO"
179,181,175,179,13115500,"2014-07-23","CNKO"
178,186,176,178,16223600,"2014-07-24","CNKO"
185,187,176,185,30459400,"2014-07-25","CNKO"
182,188,180,182,16491600,"2014-08-04","CNKO"
180,183,178,180,22336200,"2014-08-05","CNKO"
179,181,178,179,2146600,"2014-08-06","CNKO"
178,181,177,178,3366200,"2014-08-07","CNKO"
178,179,177,178,969300,"2014-08-08","CNKO"
186,187,180,186,5207400,"2014-08-11","CNKO"
193,194,186,193,7712300,"2014-08-12","CNKO"
193,198,188,193,5897400,"2014-08-13","CNKO"
191,195,190,191,3669500,"2014-08-14","CNKO"
190,191,188,190,1552300,"2014-08-15","CNKO"
188,194,188,188,1803500,"2014-08-18","CNKO"
206,211,188,206,27768300,"2014-08-19","CNKO"
229,234,208,229,42483100,"2014-08-20","CNKO"
223,233,220,223,15052400,"2014-08-21","CNKO"
222,228,221,222,5955400,"2014-08-22","CNKO"
223,232,222,223,11059600,"2014-08-25","CNKO"
217,226,213,217,9850000,"2014-08-26","CNKO"
219,223,215,219,2964300,"2014-08-27","CNKO"
218,222,215,218,1232000,"2014-08-28","CNKO"
216,222,216,216,1099900,"2014-08-29","CNKO"
210,215,210,210,2719900,"2014-09-01","CNKO"
203,215,202,203,3336900,"2014-09-02","CNKO"
205,209,203,205,5848200,"2014-09-03","CNKO"
209,216,205,209,23189100,"2014-09-04","CNKO"
211,214,206,211,7417000,"2014-09-05","CNKO"
209,214,206,209,7316500,"2014-09-08","CNKO"
210,216,209,210,12212300,"2014-09-09","CNKO"
209,213,207,209,8596900,"2014-09-10","CNKO"
211,212,209,211,1827000,"2014-09-11","CNKO"
206,214,206,206,4293300,"2014-09-12","CNKO"
207,210,206,207,790400,"2014-09-15","CNKO"
207,210,206,207,2139200,"2014-09-16","CNKO"
208,209,207,208,2207300,"2014-09-17","CNKO"
208,209,207,208,1083900,"2014-09-18","CNKO"
210,210,207,210,1204000,"2014-09-19","CNKO"
204,209,203,204,962900,"2014-09-22","CNKO"
198,208,197,198,26748400,"2014-09-23","CNKO"
199,203,198,199,377300,"2014-09-24","CNKO"
202,203,198,202,543900,"2014-09-25","CNKO"
198,200,196,198,2267100,"2014-09-26","CNKO"
192,200,192,192,1953200,"2014-09-29","CNKO"
185,197,184,185,19636500,"2014-09-30","CNKO"
190,199,186,190,2035800,"2014-10-01","CNKO"
188,192,187,188,108000,"2014-10-02","CNKO"
180,188,180,180,1139500,"2014-10-03","CNKO"
182,184,180,182,297000,"2014-10-06","CNKO"
178,183,178,178,1212100,"2014-10-07","CNKO"
178,179,175,178,667500,"2014-10-08","CNKO"
180,182,178,180,2278800,"2014-10-09","CNKO"
179,180,175,179,3102200,"2014-10-10","CNKO"
177,179,175,177,13354100,"2014-10-13","CNKO"
175,176,175,175,139500,"2014-10-14","CNKO"
182,182,175,182,259700,"2014-10-15","CNKO"
178,180,175,178,12287500,"2014-10-16","CNKO"
176,180,175,176,960200,"2014-10-17","CNKO"
176,178,174,176,1718900,"2014-10-20","CNKO"
176,177,173,176,124400,"2014-10-21","CNKO"
175,177,175,175,11886800,"2014-10-22","CNKO"
189,189,174,189,4095900,"2014-10-23","CNKO"
190,190,180,190,14601900,"2014-10-24","CNKO"
185,195,183,185,2700300,"2014-10-27","CNKO"
180,190,180,180,2286400,"2014-10-28","CNKO"
180,185,178,180,243500,"2014-10-29","CNKO"
180,183,178,180,3254100,"2014-10-30","CNKO"
184,184,178,184,870400,"2014-10-31","CNKO"
183,183,180,183,3640800,"2014-11-03","CNKO"
173,180,170,173,12483500,"2014-11-04","CNKO"
180,183,171,180,7670000,"2014-11-05","CNKO"
179,180,176,179,217800,"2014-11-06","CNKO"
181,181,175,181,2042600,"2014-11-07","CNKO"
176,179,175,176,557400,"2014-11-10","CNKO"
176,181,176,176,79900,"2014-11-11","CNKO"
180,180,173,180,1087000,"2014-11-12","CNKO"
180,182,177,180,317500,"2014-11-13","CNKO"
179,180,176,179,573700,"2014-11-14","CNKO"
179,179,176,179,423000,"2014-11-17","CNKO"
179,179,174,179,915200,"2014-11-18","CNKO"
180,183,176,180,555900,"2014-11-19","CNKO"
179,180,177,179,1144700,"2014-11-20","CNKO"
180,182,178,180,313000,"2014-11-21","CNKO"
179,180,178,179,261300,"2014-11-24","CNKO"
180,180,178,180,209800,"2014-11-25","CNKO"
177,180,176,177,229600,"2014-11-26","CNKO"
179,179,175,179,121200,"2014-11-27","CNKO"
179,180,177,179,312700,"2014-11-28","CNKO"
180,180,177,177,192800,"2014-12-01","CNKO"
179,180,175,175,165500,"2014-12-02","CNKO"
175,180,169,169,3667100,"2014-12-03","CNKO"
169,175,168,169,2885000,"2014-12-04","CNKO"
172,172,168,170,777700,"2014-12-05","CNKO"
169,172,167,167,242000,"2014-12-08","CNKO"
170,170,159,159,2569400,"2014-12-09","CNKO"
160,160,156,156,17779300,"2014-12-10","CNKO"
159,161,154,156,36502500,"2014-12-11","CNKO"
156,157,153,156,1316700,"2014-12-12","CNKO"
156,156,144,150,49128800,"2014-12-15","CNKO"
150,150,136,136,3215700,"2014-12-16","CNKO"
135,135,114,116,10686500,"2014-12-17","CNKO"
118,124,114,115,4067100,"2014-12-18","CNKO"
116,122,114,114,2450700,"2014-12-19","CNKO"
115,125,114,124,4795500,"2014-12-22","CNKO"
124,167,119,167,46162200,"2014-12-23","CNKO"
170,171,147,147,18777600,"2014-12-24","CNKO"
140,157,140,154,6744600,"2014-12-29","CNKO"
160,162,153,155,6231900,"2014-12-30","CNKO"
152,152,144,144,1965500,"2015-01-02","CNKO"
141,147,140,141,736500,"2015-01-05","CNKO"
142,146,136,141,2503900,"2015-01-06","CNKO"
140,150,138,141,2675200,"2015-01-07","CNKO"
142,148,139,148,32668800,"2015-01-08","CNKO"
148,150,146,147,3185700,"2015-01-09","CNKO"
147,149,140,143,790600,"2015-01-12","CNKO"
143,143,140,140,532200,"2015-01-13","CNKO"
140,141,134,140,1191800,"2015-01-14","CNKO"
140,141,135,140,636800,"2015-01-15","CNKO"
142,142,136,137,483200,"2015-01-16","CNKO"
136,142,134,138,1931400,"2015-01-19","CNKO"
135,138,120,121,4103400,"2015-01-20","CNKO"
121,125,118,118,2902500,"2015-01-21","CNKO"
118,123,98,102,35407400,"2015-01-22","CNKO"
110,110,97,100,24206600,"2015-01-23","CNKO"
100,102,93,95,37481700,"2015-01-26","CNKO"
97,106,95,103,32725700,"2015-01-27","CNKO"
104,126,104,122,81280100,"2015-01-28","CNKO"
123,131,118,122,37918300,"2015-01-29","CNKO"
124,125,114,116,21474000,"2015-01-30","CNKO"
116,118,113,114,1666500,"2015-02-02","CNKO"
116,118,109,112,10320900,"2015-02-03","CNKO"
114,116,109,110,5974100,"2015-02-04","CNKO"
110,112,108,109,1567500,"2015-02-05","CNKO"
109,113,108,108,1860500,"2015-02-06","CNKO"
108,111,107,107,28911300,"2015-02-09","CNKO"
107,109,103,105,2788800,"2015-02-10","CNKO"
105,107,103,103,2384900,"2015-02-11","CNKO"
103,106,103,105,3445200,"2015-02-12","CNKO"
105,108,102,104,3721400,"2015-02-13","CNKO"
105,109,103,105,9172800,"2015-02-16","CNKO"
107,107,102,104,6830200,"2015-02-17","CNKO"
102,107,102,104,4085500,"2015-02-18","CNKO"
106,106,104,104,1418800,"2015-02-20","CNKO"
105,106,103,104,2878400,"2015-02-23","CNKO"
104,115,104,104,21885700,"2015-02-24","CNKO"
104,107,103,104,3923600,"2015-02-25","CNKO"
105,106,103,104,2764500,"2015-02-26","CNKO"
105,109,104,105,9857500,"2015-02-27","CNKO"
105,113,105,108,29965100,"2015-03-02","CNKO"
110,111,107,108,13149600,"2015-03-03","CNKO"
109,109,105,107,7269900,"2015-03-04","CNKO"
105,108,104,105,13886800,"2015-03-05","CNKO"
105,106,104,105,4296900,"2015-03-06","CNKO"
105,105,102,104,4201500,"2015-03-09","CNKO"
103,106,102,103,18488700,"2015-03-10","CNKO"
103,108,102,104,30358500,"2015-03-11","CNKO"
104,106,102,103,26180500,"2015-03-12","CNKO"
104,104,100,102,8533000,"2015-03-13","CNKO"
102,104,101,101,1664700,"2015-03-16","CNKO"
101,104,101,103,4356100,"2015-03-17","CNKO"
102,104,102,103,1655500,"2015-03-18","CNKO"
103,104,101,103,1818000,"2015-03-19","CNKO"
103,103,100,100,4258300,"2015-03-20","CNKO"
102,102,100,101,1551300,"2015-03-23","CNKO"
101,102,99,99,1364600,"2015-03-24","CNKO"
99,100,96,97,2133900,"2015-03-25","CNKO"
95,97,93,95,5672100,"2015-03-26","CNKO"
97,97,94,96,922500,"2015-03-27","CNKO"
97,97,95,97,3322800,"2015-03-30","CNKO"
97,100,96,99,1202900,"2015-03-31","CNKO"
94,99,94,96,938600,"2015-04-01","CNKO"
95,99,95,97,1024100,"2015-04-02","CNKO"
98,99,97,98,371700,"2015-04-06","CNKO"
97,99,95,96,1527300,"2015-04-07","CNKO"
97,97,95,96,415300,"2015-04-08","CNKO"
96,99,95,97,2955500,"2015-04-09","CNKO"
98,104,97,98,7384500,"2015-04-10","CNKO"
96,99,96,96,538800,"2015-04-13","CNKO"
95,98,94,95,2416400,"2015-04-14","CNKO"
96,97,90,91,6014600,"2015-04-15","CNKO"
93,93,89,90,2617800,"2015-04-16","CNKO"
90,91,89,89,1547800,"2015-04-17","CNKO"
89,90,87,87,2035900,"2015-04-20","CNKO"
87,90,84,86,2771500,"2015-04-21","CNKO"
86,89,85,86,1713900,"2015-04-22","CNKO"
85,86,83,83,2316000,"2015-04-23","CNKO"
83,83,80,80,2535400,"2015-04-24","CNKO"
80,80,73,73,2102100,"2015-04-27","CNKO"
73,76,70,76,322200,"2015-04-28","CNKO"
76,77,70,70,2761600,"2015-04-29","CNKO"
70,74,66,72,2080500,"2015-04-30","CNKO"
72,92,72,90,7206600,"2015-05-04","CNKO"
89,90,80,81,4280000,"2015-05-05","CNKO"
84,92,82,85,9091600,"2015-05-06","CNKO"
85,89,84,84,1570100,"2015-05-07","CNKO"
84,87,83,84,1468400,"2015-05-08","CNKO"
84,96,81,87,6366700,"2015-05-11","CNKO"
87,90,87,87,1094300,"2015-05-12","CNKO"
87,89,87,87,1708100,"2015-05-13","CNKO"
87,87,83,84,1715700,"2015-05-15","CNKO"
85,88,82,84,1788200,"2015-05-18","CNKO"
83,89,82,84,1491500,"2015-05-19","CNKO"
86,86,83,85,417700,"2015-05-20","CNKO"
85,85,83,85,361600,"2015-05-21","CNKO"
85,85,84,84,384700,"2015-05-22","CNKO"
84,84,83,84,1962500,"2015-05-25","CNKO"
84,85,83,85,4143100,"2015-05-26","CNKO"
85,88,83,83,498000,"2015-05-27","CNKO"
83,87,83,83,1190400,"2015-05-28","CNKO"
84,85,82,82,894100,"2015-05-29","CNKO"
83,84,81,82,2345400,"2015-06-01","CNKO"
83,83,79,81,748500,"2015-06-03","CNKO"
80,80,76,77,1722800,"2015-06-04","CNKO"
80,80,76,76,246500,"2015-06-05","CNKO"
77,82,75,77,912200,"2015-06-08","CNKO"
77,77,75,75,97900,"2015-06-09","CNKO"
76,77,74,74,2303200,"2015-06-10","CNKO"
74,74,72,73,121900,"2015-06-11","CNKO"
75,77,71,71,332100,"2015-06-12","CNKO"
74,74,68,68,343300,"2015-06-15","CNKO"
70,77,69,72,4025200,"2015-06-16","CNKO"
74,77,72,77,2602800,"2015-06-17","CNKO"
79,81,74,74,1384800,"2015-06-18","CNKO"
76,76,73,74,435200,"2015-06-19","CNKO"
74,74,72,72,106900,"2015-06-22","CNKO"
74,75,72,73,296400,"2015-06-23","CNKO"
75,75,73,75,201000,"2015-06-24","CNKO"
75,77,72,74,1101800,"2015-06-25","CNKO"
73,74,71,71,820200,"2015-06-26","CNKO"
70,72,70,72,1325500,"2015-06-29","CNKO"
71,72,70,70,1224700,"2015-06-30","CNKO"
71,73,70,70,1397700,"2015-07-01","CNKO"
70,75,70,74,1973700,"2015-07-02","CNKO"
71,75,71,75,943500,"2015-07-03","CNKO"
72,75,72,73,731100,"2015-07-06","CNKO"
72,74,70,70,3386200,"2015-07-07","CNKO"
70,73,70,70,600200,"2015-07-08","CNKO"
72,72,67,68,2203000,"2015-07-09","CNKO"
68,70,66,67,989000,"2015-07-10","CNKO"
69,69,66,66,320100,"2015-07-13","CNKO"
68,69,65,66,1025600,"2015-07-14","CNKO"
64,66,64,65,701700,"2015-07-15","CNKO"
68,68,64,65,4500,"2015-07-22","CNKO"
68,68,65,65,116000,"2015-07-23","CNKO"
67,67,63,64,194900,"2015-07-24","CNKO"
65,65,60,60,1025400,"2015-07-27","CNKO"
60,61,55,56,1178800,"2015-07-28","CNKO"
59,59,56,57,219200,"2015-07-29","CNKO"
56,59,51,57,20080600,"2015-07-30","CNKO"
55,58,53,53,1376000,"2015-07-31","CNKO"
55,71,53,65,25368000,"2015-08-03","CNKO"
67,73,61,67,25019000,"2015-08-04","CNKO"
63,76,63,72,17438700,"2015-08-05","CNKO"
73,76,69,70,12472600,"2015-08-06","CNKO"
71,74,66,67,8585500,"2015-08-07","CNKO"
68,68,64,65,2868500,"2015-08-10","CNKO"
65,68,63,63,4082200,"2015-08-11","CNKO"
63,63,54,55,3646100,"2015-08-12","CNKO"
57,71,55,64,12573400,"2015-08-13","CNKO"
65,68,62,63,4705600,"2015-08-14","CNKO"
64,65,58,58,1519600,"2015-08-18","CNKO"
60,65,58,61,4228600,"2015-08-19","CNKO"
60,63,58,58,2571800,"2015-08-20","CNKO"
58,58,55,56,2645300,"2015-08-21","CNKO"
55,55,52,55,1537100,"2015-08-24","CNKO"
55,57,53,53,1910400,"2015-08-25","CNKO"
55,57,53,55,1934000,"2015-08-26","CNKO"
55,62,54,56,20464700,"2015-08-27","CNKO"
57,58,55,56,5394300,"2015-08-28","CNKO"
56,56,54,55,1051700,"2015-08-31","CNKO"
55,55,54,54,1352600,"2015-09-01","CNKO"
54,55,53,54,1118800,"2015-09-02","CNKO"
54,55,53,55,484200,"2015-09-03","CNKO"
50,55,50,54,1677500,"2015-09-04","CNKO"
54,55,53,54,1292600,"2015-09-07","CNKO"
55,55,53,54,334400,"2015-09-08","CNKO"
55,55,53,53,1052400,"2015-09-09","CNKO"
53,54,52,53,725700,"2015-09-10","CNKO"
54,54,52,53,776900,"2015-09-11","CNKO"
53,54,52,53,516300,"2015-09-14","CNKO"
53,54,52,53,788800,"2015-09-15","CNKO"
53,55,53,54,568100,"2015-09-16","CNKO"
55,55,53,54,897800,"2015-09-17","CNKO"
54,55,53,53,559600,"2015-09-18","CNKO"
54,54,53,54,271400,"2015-09-21","CNKO"
55,55,53,54,185900,"2015-09-22","CNKO"
53,54,52,52,1194100,"2015-09-23","CNKO"
52,53,52,52,188200,"2015-09-25","CNKO"
53,54,50,50,10352200,"2015-09-28","CNKO"
50,51,50,50,4212200,"2015-09-29","CNKO"
50,51,50,50,2363300,"2015-09-30","CNKO"
50,51,50,50,1097200,"2015-10-01","CNKO"
50,50,50,50,201100,"2015-10-02","CNKO"
50,50,50,50,1069000,"2015-10-05","CNKO"
50,51,50,50,1372900,"2015-10-06","CNKO"
50,50,50,50,518200,"2015-10-07","CNKO"
50,51,50,50,817400,"2015-10-08","CNKO"
50,52,50,50,8026700,"2015-10-09","CNKO"
50,52,50,51,10267900,"2015-10-12","CNKO"
51,52,50,50,4187300,"2015-10-13","CNKO"
50,51,50,51,1564200,"2015-10-15","CNKO"
50,51,50,50,402600,"2015-10-16","CNKO"
50,51,50,50,9680200,"2015-10-19","CNKO"
50,50,50,50,1073300,"2015-10-20","CNKO"
50,50,50,50,126000,"2015-10-21","CNKO"
50,50,50,50,200,"2015-10-22","CNKO"
50,50,50,50,100300,"2015-10-23","CNKO"
50,50,50,50,25100,"2015-10-26","CNKO"
50,50,50,50,367600,"2015-10-27","CNKO"
50,50,50,50,111500,"2015-10-28","CNKO"
50,50,50,50,60000,"2015-10-29","CNKO"
50,50,50,50,1e+05,"2015-10-30","CNKO"
50,50,50,50,15000,"2015-11-02","CNKO"
50,51,50,50,511600,"2015-11-03","CNKO"
50,51,50,50,938200,"2015-11-04","CNKO"
50,50,50,50,16900,"2015-11-05","CNKO"
50,50,50,50,100,"2015-11-06","CNKO"
50,50,50,50,100,"2015-11-09","CNKO"
50,50,50,50,60000,"2015-11-10","CNKO"
50,50,50,50,1000,"2015-11-11","CNKO"
50,50,50,50,53400,"2015-11-12","CNKO"
50,50,50,50,6100,"2015-11-13","CNKO"
50,50,50,50,25500,"2015-11-16","CNKO"
50,50,50,50,202700,"2015-11-17","CNKO"
50,50,50,50,680100,"2015-11-18","CNKO"
50,50,50,50,170400,"2015-11-19","CNKO"
50,50,50,50,100700,"2015-11-20","CNKO"
50,50,50,50,110100,"2015-11-23","CNKO"
50,52,50,50,1895900,"2015-11-24","CNKO"
50,50,50,50,209400,"2015-11-25","CNKO"
50,50,50,50,700,"2015-11-26","CNKO"
50,50,50,50,0,"2015-11-27","CNKO"
50,50,50,50,1000,"2015-11-30","CNKO"
50,50,50,50,3600,"2015-12-01","CNKO"
50,50,50,50,1100,"2015-12-02","CNKO"
50,50,50,50,1000,"2015-12-03","CNKO"
50,51,50,50,7999500,"2015-12-04","CNKO"
50,50,50,50,887700,"2015-12-07","CNKO"
50,50,50,50,127200,"2015-12-08","CNKO"
50,50,50,50,0,"2015-12-09","CNKO"
50,50,50,50,247500,"2015-12-10","CNKO"
50,50,50,50,0,"2015-12-11","CNKO"
50,51,50,50,821100,"2015-12-14","CNKO"
50,51,50,50,1410100,"2015-12-15","CNKO"
51,51,50,50,609100,"2015-12-16","CNKO"
51,51,50,50,574100,"2015-12-17","CNKO"
50,50,50,50,224500,"2015-12-18","CNKO"
50,51,50,50,61700,"2015-12-21","CNKO"
50,51,50,50,3234400,"2015-12-22","CNKO"
50,50,50,50,10400,"2015-12-23","CNKO"
50,50,50,50,10300,"2015-12-28","CNKO"
50,50,50,50,5000,"2015-12-29","CNKO"
50,50,50,50,63200,"2015-12-30","CNKO"
50,50,50,50,19600,"2016-01-04","CNKO"
50,50,50,50,600,"2016-01-05","CNKO"
50,50,50,50,10100,"2016-01-06","CNKO"
50,50,50,50,0,"2016-01-07","CNKO"
50,50,50,50,0,"2016-01-08","CNKO"
50,50,50,50,100,"2016-01-11","CNKO"
50,50,50,50,96000,"2016-01-12","CNKO"
50,50,50,50,600,"2016-01-13","CNKO"
50,50,50,50,20000,"2016-01-14","CNKO"
50,50,50,50,70000,"2016-01-15","CNKO"
50,50,50,50,700,"2016-01-18","CNKO"
50,50,50,50,10000,"2016-01-19","CNKO"
50,50,50,50,0,"2016-01-20","CNKO"
50,50,50,50,550500,"2016-01-21","CNKO"
50,50,50,50,10000,"2016-01-22","CNKO"
50,50,50,50,700,"2016-01-25","CNKO"
50,50,50,50,10700,"2016-01-26","CNKO"
50,50,50,50,700,"2016-01-27","CNKO"
50,50,50,50,20000,"2016-01-28","CNKO"
50,50,50,50,700,"2016-01-29","CNKO"
50,50,50,50,10100,"2016-02-01","CNKO"
50,50,50,50,20000,"2016-02-02","CNKO"
50,50,50,50,10000,"2016-02-03","CNKO"
50,50,50,50,21000,"2016-02-04","CNKO"
50,50,50,50,50400,"2016-02-05","CNKO"
50,50,50,50,11100,"2016-02-09","CNKO"
50,50,50,50,1100,"2016-02-10","CNKO"
50,50,50,50,100,"2016-02-11","CNKO"
50,50,50,50,2000,"2016-02-12","CNKO"
50,50,50,50,100,"2016-02-15","CNKO"
50,50,50,50,2100,"2016-02-16","CNKO"
50,50,50,50,24200,"2016-02-17","CNKO"
50,50,50,50,275000,"2016-02-18","CNKO"
50,50,50,50,115100,"2016-02-19","CNKO"
50,50,50,50,110100,"2016-02-22","CNKO"
50,50,50,50,330100,"2016-02-23","CNKO"
50,50,50,50,120100,"2016-02-24","CNKO"
50,50,50,50,80000,"2016-02-25","CNKO"
50,50,50,50,4200,"2016-02-26","CNKO"
50,50,50,50,4500,"2016-02-29","CNKO"
50,50,50,50,190000,"2016-03-01","CNKO"
50,50,50,50,90100,"2016-03-02","CNKO"
50,50,50,50,170000,"2016-03-03","CNKO"
50,61,50,52,51792400,"2016-03-04","CNKO"
52,62,52,57,26384500,"2016-03-07","CNKO"
57,61,57,58,10621700,"2016-03-08","CNKO"
59,61,57,57,3998500,"2016-03-10","CNKO"
57,57,57,57,0,"2016-03-11","CNKO"
57,57,57,57,0,"2016-03-14","CNKO"
54,63,54,58,22972400,"2016-03-15","CNKO"
59,78,57,78,107742900,"2016-03-16","CNKO"
81,86,75,76,74944600,"2016-03-17","CNKO"
78,79,69,69,25364000,"2016-03-18","CNKO"
72,79,69,73,44910800,"2016-03-21","CNKO"
74,79,72,73,60589200,"2016-03-22","CNKO"
74,85,74,78,119065600,"2016-03-23","CNKO"
77,79,71,71,51170200,"2016-03-24","CNKO"
68,72,64,69,36334000,"2016-03-28","CNKO"
69,72,67,68,9934400,"2016-03-29","CNKO"
70,71,68,71,6402300,"2016-03-30","CNKO"
72,72,66,67,9146200,"2016-03-31","CNKO"
67,70,67,68,4992600,"2016-04-01","CNKO"
68,69,64,67,6950300,"2016-04-04","CNKO"
67,67,61,62,16605200,"2016-04-05","CNKO"
63,68,59,67,17210500,"2016-04-06","CNKO"
69,70,66,67,7893200,"2016-04-07","CNKO"
69,69,63,66,4509300,"2016-04-08","CNKO"
66,66,66,66,0,"2016-04-11","CNKO"
64,65,62,63,6347600,"2016-04-12","CNKO"
63,63,63,63,0,"2016-04-13","CNKO"
63,63,63,63,0,"2016-04-14","CNKO"
63,63,63,63,0,"2016-04-15","CNKO"
63,63,63,63,0,"2016-04-18","CNKO"
63,63,63,63,0,"2016-04-19","CNKO"
66,67,63,64,6498800,"2016-04-20","CNKO"
64,69,64,67,25139300,"2016-04-21","CNKO"
67,68,66,66,4297400,"2016-04-22","CNKO"
66,68,65,65,5779700,"2016-04-25","CNKO"
65,66,64,65,4145000,"2016-04-26","CNKO"
65,75,64,71,109968300,"2016-04-27","CNKO"
73,77,68,68,101052000,"2016-04-28","CNKO"
68,71,68,69,16818000,"2016-04-29","CNKO"
69,70,66,67,9200700,"2016-05-02","CNKO"
66,70,66,66,9783900,"2016-05-03","CNKO"
66,67,64,64,8471900,"2016-05-04","CNKO"
64,66,62,63,7071900,"2016-05-09","CNKO"
63,66,61,62,9939000,"2016-05-10","CNKO"
63,65,62,63,4691900,"2016-05-11","CNKO"
63,68,63,63,6374000,"2016-05-12","CNKO"
63,65,62,62,6734200,"2016-05-13","CNKO"
63,64,62,63,2478900,"2016-05-16","CNKO"
63,85,63,85,203562500,"2016-05-17","CNKO"
86,102,86,90,196679400,"2016-05-18","CNKO"
91,98,86,93,60394400,"2016-05-19","CNKO"
95,100,91,92,52156600,"2016-05-20","CNKO"
92,94,88,91,18199500,"2016-05-23","CNKO"
91,91,83,84,30341200,"2016-05-24","CNKO"
85,91,85,86,31556800,"2016-05-25","CNKO"
86,95,86,91,57576500,"2016-05-26","CNKO"
92,94,85,85,42085200,"2016-05-27","CNKO"
85,88,84,85,10338500,"2016-05-30","CNKO"
86,87,81,83,13159800,"2016-05-31","CNKO"
83,86,82,82,16495700,"2016-06-01","CNKO"
83,85,82,83,8950600,"2016-06-02","CNKO"
84,85,82,84,13475800,"2016-06-03","CNKO"
85,89,84,87,42199400,"2016-06-06","CNKO"
87,89,86,86,31154700,"2016-06-07","CNKO"
87,87,82,82,22166800,"2016-06-08","CNKO"
82,85,78,81,28875400,"2016-06-09","CNKO"
81,82,78,79,16914200,"2016-06-10","CNKO"
79,79,76,77,7662400,"2016-06-13","CNKO"
77,79,72,72,33130900,"2016-06-14","CNKO"
72,78,72,74,61785400,"2016-06-15","CNKO"
74,75,71,71,21405800,"2016-06-16","CNKO"
71,73,71,71,6917700,"2016-06-17","CNKO"
72,79,71,78,77546400,"2016-06-20","CNKO"
82,82,75,75,86294200,"2016-06-21","CNKO"
76,77,74,75,33742400,"2016-06-22","CNKO"
75,75,71,71,29649300,"2016-06-23","CNKO"
71,78,71,76,51360400,"2016-06-24","CNKO"
76,81,74,75,48568000,"2016-06-27","CNKO"
75,77,70,72,60234800,"2016-06-28","CNKO"
74,74,70,71,33390800,"2016-06-29","CNKO"
72,74,71,72,36957800,"2016-06-30","CNKO"
73,79,69,69,148647800,"2016-07-01","CNKO"
71,75,69,73,61333800,"2016-07-11","CNKO"
75,93,74,87,536592800,"2016-07-12","CNKO"
81,91,80,81,305433100,"2016-07-13","CNKO"
80,83,79,80,72932900,"2016-07-14","CNKO"
80,85,79,79,84113400,"2016-07-15","CNKO"
80,83,78,81,67209400,"2016-07-18","CNKO"
81,82,78,78,53673900,"2016-07-19","CNKO"
78,79,71,71,357225100,"2016-07-20","CNKO"
73,73,64,64,393396100,"2016-07-21","CNKO"
64,72,61,66,433711700,"2016-07-22","CNKO"
66,69,64,65,98105900,"2016-07-25","CNKO"
65,71,62,64,398584100,"2016-07-26","CNKO"
65,66,59,62,216341700,"2016-07-27","CNKO"
62,63,59,61,70661400,"2016-07-28","CNKO"
61,65,61,63,126513900,"2016-07-29","CNKO"
63,66,62,64,99891500,"2016-08-01","CNKO"
64,66,61,61,174482700,"2016-08-02","CNKO"
62,65,60,61,233930200,"2016-08-03","CNKO"
61,62,60,61,88847300,"2016-08-04","CNKO"
62,62,56,57,243047000,"2016-08-05","CNKO"
59,59,52,52,282945900,"2016-08-08","CNKO"
52,53,50,51,364637000,"2016-08-09","CNKO"
51,60,50,59,694064600,"2016-08-10","CNKO"
61,62,54,55,332759200,"2016-08-11","CNKO"
56,56,52,53,60959200,"2016-08-12","CNKO"
53,55,52,53,46822900,"2016-08-15","CNKO"
53,57,53,54,85897900,"2016-08-16","CNKO"
55,58,54,57,176243600,"2016-08-18","CNKO"
57,59,55,56,93185500,"2016-08-19","CNKO"
57,57,54,55,101720800,"2016-08-22","CNKO"
56,56,53,53,59348700,"2016-08-23","CNKO"
54,55,53,53,61222300,"2016-08-24","CNKO"
54,54,52,52,38532400,"2016-08-25","CNKO"
53,53,51,52,79971000,"2016-08-26","CNKO"
53,53,52,52,39285500,"2016-08-29","CNKO"
53,53,51,51,54116400,"2016-08-30","CNKO"
52,52,51,51,28243200,"2016-08-31","CNKO"
51,56,51,52,229847500,"2016-09-01","CNKO"
53,53,51,51,38640500,"2016-09-02","CNKO"
52,52,50,50,56034000,"2016-09-05","CNKO"
51,51,50,50,51186400,"2016-09-06","CNKO"
51,51,50,50,83162100,"2016-09-07","CNKO"
50,51,50,50,27111700,"2016-09-08","CNKO"
50,51,50,50,38517300,"2016-09-09","CNKO"
50,51,50,50,30609000,"2016-09-13","CNKO"
50,50,50,50,1321300,"2016-09-14","CNKO"
50,50,50,50,8562300,"2016-09-15","CNKO"
50,50,50,50,1613600,"2016-09-16","CNKO"
50,50,50,50,1900600,"2016-09-19","CNKO"
50,50,50,50,417400,"2016-09-20","CNKO"
50,50,50,50,275300,"2016-09-21","CNKO"
50,51,50,50,157419700,"2016-09-22","CNKO"
50,50,50,50,766100,"2016-09-23","CNKO"
50,50,50,50,690400,"2016-09-26","CNKO"
50,50,50,50,164600,"2016-09-27","CNKO"
50,50,50,50,46922700,"2016-09-28","CNKO"
51,52,50,50,145951600,"2016-09-29","CNKO"
50,51,50,50,45013200,"2016-09-30","CNKO"
50,51,50,50,43409600,"2016-10-03","CNKO"
50,51,50,50,38232600,"2016-10-04","CNKO"
50,50,50,50,5566300,"2016-10-05","CNKO"
50,53,50,51,260467900,"2016-10-06","CNKO"
52,55,51,53,158307200,"2016-10-07","CNKO"
53,54,51,52,113574600,"2016-10-10","CNKO"
52,54,52,53,95485000,"2016-10-11","CNKO"
53,53,51,52,47554900,"2016-10-12","CNKO"
52,53,50,51,49621300,"2016-10-13","CNKO"
51,52,50,51,20934400,"2016-10-14","CNKO"
52,55,51,52,173000700,"2016-10-17","CNKO"
53,57,53,53,180137300,"2016-10-18","CNKO"
54,56,53,55,282496300,"2016-10-19","CNKO"
55,64,54,55,772580200,"2016-10-20","CNKO"
55,56,53,53,94135500,"2016-10-21","CNKO"
53,55,53,53,41923900,"2016-10-24","CNKO"
54,57,54,54,105812000,"2016-10-25","CNKO"
54,60,53,56,343921200,"2016-10-26","CNKO"
56,58,54,54,192300000,"2016-10-27","CNKO"
54,55,53,53,59021800,"2016-10-28","CNKO"
54,55,52,53,74297800,"2016-10-31","CNKO"
53,54,52,52,28652200,"2016-11-01","CNKO"
52,54,51,52,58584000,"2016-11-02","CNKO"
52,54,51,52,56169700,"2016-11-03","CNKO"
52,54,52,53,39454000,"2016-11-04","CNKO"
53,54,52,52,25257100,"2016-11-07","CNKO"
52,55,52,53,116762500,"2016-11-08","CNKO"
53,54,51,52,71015800,"2016-11-09","CNKO"
52,54,51,52,56948800,"2016-11-10","CNKO"
52,52,50,51,75670300,"2016-11-11","CNKO"
51,51,50,50,63958700,"2016-11-14","CNKO"
51,52,50,50,44690100,"2016-11-15","CNKO"
50,51,50,50,21235600,"2016-11-16","CNKO"
51,51,50,50,14817000,"2016-11-17","CNKO"
50,51,50,50,17985300,"2016-11-18","CNKO"
50,52,50,51,43572400,"2016-11-21","CNKO"
51,53,50,51,84429700,"2016-11-22","CNKO"
51,52,51,51,15619300,"2016-11-23","CNKO"
52,55,51,52,149799300,"2016-11-24","CNKO"
51,53,51,52,20764700,"2016-11-25","CNKO"
52,53,51,52,66034400,"2016-11-28","CNKO"
53,58,51,54,442242500,"2016-11-29","CNKO"
54,55,52,52,46744200,"2016-11-30","CNKO"
52,54,52,53,32185700,"2016-12-01","CNKO"
53,54,52,53,46827800,"2016-12-02","CNKO"
53,55,53,53,51055700,"2016-12-05","CNKO"
53,55,53,53,45453900,"2016-12-06","CNKO"
53,54,52,52,22646300,"2016-12-07","CNKO"
52,53,51,52,40044600,"2016-12-08","CNKO"
52,54,52,52,25468600,"2016-12-09","CNKO"
52,53,52,53,8099300,"2016-12-13","CNKO"
52,53,52,52,23803700,"2016-12-14","CNKO"
52,53,52,52,22969600,"2016-12-15","CNKO"
52,53,51,51,14385100,"2016-12-16","CNKO"
52,53,51,52,54267700,"2016-12-19","CNKO"
52,53,51,51,27208600,"2016-12-20","CNKO"
51,53,51,52,24246500,"2016-12-21","CNKO"
53,53,51,51,36037200,"2016-12-22","CNKO"
51,52,50,50,17871900,"2016-12-23","CNKO"
51,52,50,51,18856600,"2016-12-27","CNKO"
51,54,51,53,68515100,"2016-12-28","CNKO"
53,53,52,52,11520700,"2016-12-29","CNKO"
53,53,51,51,17660100,"2016-12-30","CNKO"
51,51,51,51,0,"2017-01-02","CNKO"
51,52,51,51,3164700,"2017-01-03","CNKO"
51,52,51,51,18124600,"2017-01-04","CNKO"
51,52,50,51,16089400,"2017-01-05","CNKO"
51,52,50,51,21625500,"2017-01-06","CNKO"
51,52,50,51,19177400,"2017-01-09","CNKO"
51,52,50,51,8017200,"2017-01-10","CNKO"
51,54,50,52,68944300,"2017-01-11","CNKO"
52,53,51,51,21355800,"2017-01-12","CNKO"
52,52,51,51,3518400,"2017-01-13","CNKO"
51,52,51,52,13020800,"2017-01-16","CNKO"
52,52,50,51,34562900,"2017-01-17","CNKO"
51,52,51,51,24364400,"2017-01-18","CNKO"
51,54,51,51,88329800,"2017-01-19","CNKO"
51,56,51,53,163424000,"2017-01-20","CNKO"
53,54,52,52,37998500,"2017-01-23","CNKO"
52,54,52,52,56835800,"2017-01-24","CNKO"
53,53,52,52,44628700,"2017-01-25","CNKO"
52,57,52,53,291520800,"2017-01-26","CNKO"
53,60,53,55,412927300,"2017-01-27","CNKO"
55,56,53,53,123781900,"2017-01-30","CNKO"
54,56,52,54,158614600,"2017-01-31","CNKO"
54,57,53,55,167320500,"2017-02-01","CNKO"
56,57,54,55,81063600,"2017-02-02","CNKO"
55,67,55,60,1007062200,"2017-02-03","CNKO"
60,62,56,57,260966100,"2017-02-06","CNKO"
57,58,55,56,93812100,"2017-02-07","CNKO"
56,56,53,53,140044300,"2017-02-08","CNKO"
53,57,53,55,120189700,"2017-02-09","CNKO"
55,57,54,55,80838600,"2017-02-10","CNKO"
55,56,54,54,26876800,"2017-02-13","CNKO"
54,55,53,53,88957800,"2017-02-14","CNKO"
53,53,53,53,0,"2017-02-15","CNKO"
53,54,52,53,104958200,"2017-02-16","CNKO"
53,53,52,52,42878200,"2017-02-17","CNKO"
52,54,52,52,29914000,"2017-02-20","CNKO"
53,54,51,52,87596100,"2017-02-21","CNKO"
52,53,51,52,30542000,"2017-02-22","CNKO"
52,56,52,52,98500800,"2017-02-23","CNKO"
53,54,51,52,44067600,"2017-02-24","CNKO"
53,53,51,51,26118400,"2017-02-27","CNKO"
51,53,51,52,15380200,"2017-02-28","CNKO"
52,53,51,51,22443300,"2017-03-01","CNKO"
52,53,51,51,6381800,"2017-03-02","CNKO"
52,53,51,52,20428600,"2017-03-03","CNKO"
52,52,51,51,9529300,"2017-03-06","CNKO"
51,52,51,52,9920300,"2017-03-07","CNKO"
52,52,51,51,27811400,"2017-03-08","CNKO"
51,52,51,51,11525900,"2017-03-09","CNKO"
51,52,50,51,23162600,"2017-03-10","CNKO"
51,51,50,50,8872100,"2017-03-13","CNKO"
50,52,50,51,36517000,"2017-03-14","CNKO"
52,52,50,50,11809200,"2017-03-15","CNKO"
51,51,50,51,14801000,"2017-03-16","CNKO"
51,51,50,50,12473400,"2017-03-17","CNKO"
50,51,50,50,17118200,"2017-03-20","CNKO"
50,51,50,51,14860000,"2017-03-21","CNKO"
51,51,50,50,30012700,"2017-03-22","CNKO"
50,51,50,50,4874000,"2017-03-23","CNKO"
50,51,50,51,2199900,"2017-03-24","CNKO"
50,51,50,50,17489300,"2017-03-27","CNKO"
50,51,50,51,11678900,"2017-03-29","CNKO"
51,51,50,51,3422800,"2017-03-30","CNKO"
50,51,50,50,8423600,"2017-03-31","CNKO"
50,51,50,51,6383100,"2017-04-03","CNKO"
51,53,50,50,59563100,"2017-04-04","CNKO"
50,50,50,50,0,"2017-04-05","CNKO"
50,51,50,50,12802000,"2017-04-06","CNKO"
50,51,50,50,11361000,"2017-04-07","CNKO"
50,51,50,50,5913900,"2017-04-10","CNKO"
50,51,50,50,9925000,"2017-04-11","CNKO"
50,51,50,51,25074300,"2017-04-12","CNKO"
50,51,50,50,5441000,"2017-04-13","CNKO"
50,51,50,50,5067900,"2017-04-17","CNKO"
50,50,50,50,1191800,"2017-04-18","CNKO"
50,50,50,50,0,"2017-04-19","CNKO"
50,50,50,50,120200,"2017-04-20","CNKO"
50,50,50,50,3473500,"2017-04-21","CNKO"
50,51,50,50,25594300,"2017-04-25","CNKO"
50,51,50,50,9307000,"2017-04-26","CNKO"
50,51,50,50,1884000,"2017-04-27","CNKO"
50,51,50,50,956000,"2017-04-28","CNKO"
50,50,50,50,155200,"2017-05-02","CNKO"
50,50,50,50,345000,"2017-05-03","CNKO"
50,50,50,50,4300,"2017-05-04","CNKO"
50,50,50,50,118800,"2017-05-05","CNKO"
50,50,50,50,306400,"2017-05-08","CNKO"
50,50,50,50,12800,"2017-05-09","CNKO"
50,50,50,50,40700,"2017-05-10","CNKO"
50,50,50,50,14500,"2017-05-12","CNKO"
50,50,50,50,93600,"2017-05-15","CNKO"
50,50,50,50,35700,"2017-05-16","CNKO"
50,50,50,50,53500,"2017-05-17","CNKO"
50,50,50,50,2000,"2017-05-18","CNKO"
50,50,50,50,1800,"2017-05-19","CNKO"
50,50,50,50,11600,"2017-05-22","CNKO"
50,50,50,50,531500,"2017-05-23","CNKO"
50,50,50,50,24100,"2017-05-24","CNKO"
50,50,50,50,1500,"2017-05-26","CNKO"
50,50,50,50,13100,"2017-05-29","CNKO"
50,50,50,50,4800,"2017-05-30","CNKO"
50,50,50,50,87100,"2017-05-31","CNKO"
50,50,50,50,0,"2017-06-01","CNKO"
50,50,50,50,1700,"2017-06-02","CNKO"
50,50,50,50,3842000,"2017-06-05","CNKO"
50,50,50,50,66600,"2017-06-06","CNKO"
50,50,50,50,600,"2017-06-07","CNKO"
50,50,50,50,153700,"2017-06-08","CNKO"
50,50,50,50,200,"2017-06-09","CNKO"
50,50,50,50,1100,"2017-06-12","CNKO"
50,50,50,50,10200,"2017-06-13","CNKO"
50,50,50,50,11700,"2017-06-14","CNKO"
50,50,50,50,231300,"2017-06-15","CNKO"
50,50,50,50,2400,"2017-06-16","CNKO"
50,50,50,50,103800,"2017-06-19","CNKO"
50,50,50,50,3900,"2017-06-20","CNKO"
50,50,50,50,3400,"2017-06-21","CNKO"
50,50,50,50,3100,"2017-06-22","CNKO"
50,50,50,50,0,"2017-06-23","CNKO"
50,50,50,50,0,"2017-06-26","CNKO"
50,50,50,50,0,"2017-06-27","CNKO"
50,50,50,50,0,"2017-06-28","CNKO"
50,50,50,50,0,"2017-06-29","CNKO"
50,50,50,50,0,"2017-06-30","CNKO"
50,50,50,50,13700,"2017-07-03","CNKO"
50,50,50,50,2300,"2017-07-04","CNKO"
50,50,50,50,2500,"2017-07-05","CNKO"
50,50,50,50,7100,"2017-07-06","CNKO"
50,50,50,50,13500,"2017-07-07","CNKO"
50,50,50,50,0,"2017-07-10","CNKO"
50,50,50,50,600,"2017-07-11","CNKO"
50,50,50,50,35600,"2017-07-12","CNKO"
50,50,50,50,7400,"2017-07-13","CNKO"
50,50,50,50,3800,"2017-07-14","CNKO"
50,50,50,50,310200,"2017-07-17","CNKO"
50,50,50,50,68000,"2017-07-18","CNKO"
50,50,50,50,35200,"2017-07-19","CNKO"
50,50,50,50,21200,"2017-07-20","CNKO"
50,50,50,50,100,"2017-07-21","CNKO"
50,50,50,50,500,"2017-07-24","CNKO"
50,50,50,50,200,"2017-07-25","CNKO"
50,50,50,50,12100,"2017-07-26","CNKO"
50,50,50,50,300,"2017-07-27","CNKO"
50,50,50,50,1900,"2017-07-28","CNKO"
50,50,50,50,199300,"2017-07-31","CNKO"
50,50,50,50,444400,"2017-08-01","CNKO"
50,50,50,50,3400,"2017-08-02","CNKO"
50,50,50,50,4500,"2017-08-03","CNKO"
50,50,50,50,300,"2017-08-04","CNKO"
50,50,50,50,800,"2017-08-07","CNKO"
50,50,50,50,13400,"2017-08-08","CNKO"
50,50,50,50,300,"2017-08-09","CNKO"
50,50,50,50,6000,"2017-08-10","CNKO"
50,50,50,50,55400,"2017-08-11","CNKO"
50,50,50,50,200,"2017-08-14","CNKO"
50,50,50,50,400,"2017-08-15","CNKO"
50,55,50,51,182359100,"2017-08-16","CNKO"
51,51,51,51,0,"2017-08-17","CNKO"
51,52,50,50,53371600,"2017-08-18","CNKO"
50,51,50,50,13727500,"2017-08-21","CNKO"
50,50,50,50,4150600,"2017-08-22","CNKO"
50,50,50,50,380600,"2017-08-23","CNKO"
50,54,50,51,90680700,"2017-08-24","CNKO"
51,57,51,54,555274500,"2017-08-25","CNKO"
55,58,50,50,546924500,"2017-08-28","CNKO"
50,51,50,50,29499800,"2017-08-29","CNKO"
50,50,50,50,10354100,"2017-08-30","CNKO"
50,50,50,50,140500,"2017-08-31","CNKO"
50,50,50,50,0,"2017-09-01","CNKO"
50,50,50,50,1513700,"2017-09-04","CNKO"
50,50,50,50,4770300,"2017-09-05","CNKO"
50,50,50,50,1271000,"2017-09-06","CNKO"
50,52,50,50,67474600,"2017-09-07","CNKO"
50,51,50,50,13384900,"2017-09-08","CNKO"
50,51,50,50,32352000,"2017-09-11","CNKO"
50,51,50,50,21519700,"2017-09-12","CNKO"
50,51,50,50,10244600,"2017-09-13","CNKO"
50,50,50,50,1249500,"2017-09-14","CNKO"
50,50,50,50,432900,"2017-09-15","CNKO"
50,50,50,50,2738800,"2017-09-18","CNKO"
50,50,50,50,388300,"2017-09-19","CNKO"
50,50,50,50,1071100,"2017-09-20","CNKO"
50,50,50,50,0,"2017-09-21","CNKO"
50,50,50,50,126700,"2017-09-22","CNKO"
50,50,50,50,542300,"2017-09-25","CNKO"
50,50,50,50,15800,"2017-09-26","CNKO"
50,50,50,50,27300,"2017-09-27","CNKO"
50,50,50,50,7000,"2017-09-28","CNKO"
50,50,50,50,25000,"2017-09-29","CNKO"
50,50,50,50,7900,"2017-10-02","CNKO"
50,50,50,50,15700,"2017-10-03","CNKO"
50,50,50,50,121500,"2017-10-04","CNKO"
50,50,50,50,212300,"2017-10-05","CNKO"
50,50,50,50,502600,"2017-10-06","CNKO"
50,50,50,50,502300,"2017-10-09","CNKO"
50,50,50,50,16300,"2017-10-10","CNKO"
50,50,50,50,1162600,"2017-10-11","CNKO"
50,50,50,50,200,"2017-10-12","CNKO"
50,50,50,50,22100,"2017-10-13","CNKO"
50,50,50,50,600,"2017-10-16","CNKO"
50,50,50,50,203500,"2017-10-17","CNKO"
50,50,50,50,1050200,"2017-10-18","CNKO"
50,50,50,50,560000,"2017-10-19","CNKO"
50,50,50,50,1300,"2017-10-20","CNKO"
50,50,50,50,135600,"2017-10-23","CNKO"
50,50,50,50,600700,"2017-10-24","CNKO"
50,50,50,50,14100,"2017-10-25","CNKO"
50,50,50,50,120000,"2017-10-26","CNKO"
50,50,50,50,230200,"2017-10-27","CNKO"
50,50,50,50,126000,"2017-10-30","CNKO"
50,50,50,50,2000,"2017-10-31","CNKO"
50,50,50,50,2300,"2017-11-01","CNKO"
50,50,50,50,21500,"2017-11-02","CNKO"
50,50,50,50,3100,"2017-11-03","CNKO"
50,50,50,50,2100,"2017-11-06","CNKO"
50,50,50,50,2100,"2017-11-07","CNKO"
50,50,50,50,300,"2017-11-08","CNKO"
50,50,50,50,100,"2017-11-09","CNKO"
50,50,50,50,1109500,"2017-11-10","CNKO"
50,50,50,50,6000,"2017-11-13","CNKO"
50,50,50,50,700,"2017-11-14","CNKO"
50,50,50,50,100,"2017-11-15","CNKO"
50,50,50,50,30000,"2017-11-16","CNKO"
50,51,50,50,32494100,"2017-11-17","CNKO"
50,50,50,50,172600,"2017-11-20","CNKO"
50,50,50,50,1400,"2017-11-21","CNKO"
50,50,50,50,100,"2017-11-22","CNKO"
50,50,50,50,5500,"2017-11-23","CNKO"
50,50,50,50,171600,"2017-11-24","CNKO"
50,50,50,50,256800,"2017-11-27","CNKO"
50,50,50,50,300,"2017-11-28","CNKO"
50,50,50,50,100,"2017-11-29","CNKO"
50,50,50,50,4700,"2017-11-30","CNKO"
50,50,50,50,0,"2017-12-01","CNKO"
50,50,50,50,1100,"2017-12-04","CNKO"
50,50,50,50,100,"2017-12-05","CNKO"
50,50,50,50,49100,"2017-12-06","CNKO"
50,50,50,50,100,"2017-12-07","CNKO"
50,50,50,50,300,"2017-12-08","CNKO"
50,50,50,50,20300,"2017-12-11","CNKO"
50,50,50,50,200,"2017-12-12","CNKO"
50,50,50,50,50100,"2017-12-13","CNKO"
50,50,50,50,100,"2017-12-14","CNKO"
50,50,50,50,100,"2017-12-15","CNKO"
50,50,50,50,6700,"2017-12-18","CNKO"
50,50,50,50,11100,"2017-12-19","CNKO"
50,50,50,50,2400,"2017-12-20","CNKO"
50,50,50,50,14200,"2017-12-21","CNKO"
50,50,50,50,34200,"2017-12-22","CNKO"
50,50,50,50,0,"2017-12-25","CNKO"
50,50,50,50,0,"2017-12-26","CNKO"
50,50,50,50,2600,"2017-12-27","CNKO"
50,50,50,50,20100,"2017-12-28","CNKO"
50,50,50,50,1300,"2017-12-29","CNKO"
50,50,50,50,0,"2018-01-01","CNKO"
50,50,50,50,5100,"2018-01-02","CNKO"
50,50,50,50,2900,"2018-01-03","CNKO"
50,50,50,50,300700,"2018-01-04","CNKO"
50,50,50,50,134300,"2018-01-05","CNKO"
50,50,50,50,2053800,"2018-01-08","CNKO"
50,50,50,50,82600,"2018-01-09","CNKO"
50,50,50,50,900,"2018-01-10","CNKO"
50,50,50,50,10800,"2018-01-11","CNKO"
50,50,50,50,84200,"2018-01-12","CNKO"
50,50,50,50,225200,"2018-01-15","CNKO"
50,50,50,50,423100,"2018-01-16","CNKO"
50,50,50,50,784500,"2018-01-17","CNKO"
50,50,50,50,4400,"2018-01-18","CNKO"
50,50,50,50,1600,"2018-01-19","CNKO"
50,50,50,50,375900,"2018-01-22","CNKO"
50,50,50,50,22100,"2018-01-23","CNKO"
50,50,50,50,13600,"2018-01-24","CNKO"
50,50,50,50,175200,"2018-01-25","CNKO"
50,50,50,50,33000,"2018-01-26","CNKO"
50,50,50,50,200200,"2018-01-29","CNKO"
50,50,50,50,5300,"2018-01-30","CNKO"
50,50,50,50,204100,"2018-01-31","CNKO"
50,50,50,50,100,"2018-02-01","CNKO"
50,50,50,50,10500,"2018-02-02","CNKO"
50,50,50,50,9562100,"2018-02-05","CNKO"
50,50,50,50,390900,"2018-02-06","CNKO"
50,50,50,50,720100,"2018-02-07","CNKO"
50,50,50,50,328500,"2018-02-08","CNKO"
50,50,50,50,39100,"2018-02-09","CNKO"
50,51,50,50,58038900,"2018-02-12","CNKO"
50,50,50,50,344500,"2018-02-13","CNKO"
50,50,50,50,16900,"2018-02-14","CNKO"
50,50,50,50,225400,"2018-02-15","CNKO"
50,50,50,50,0,"2018-02-16","CNKO"
50,50,50,50,8631900,"2018-02-19","CNKO"
50,50,50,50,121700,"2018-02-20","CNKO"
50,52,50,50,55442500,"2018-02-21","CNKO"
50,51,50,50,42262800,"2018-02-22","CNKO"
50,50,50,50,737400,"2018-02-23","CNKO"
50,50,50,50,8752000,"2018-02-26","CNKO"
50,51,50,50,117177300,"2018-02-27","CNKO"
50,50,50,50,517700,"2018-02-28","CNKO"
50,50,50,50,1324000,"2018-03-01","CNKO"
50,50,50,50,33500,"2018-03-02","CNKO"
50,50,50,50,225200,"2018-03-05","CNKO"
50,50,50,50,25700,"2018-03-06","CNKO"
50,50,50,50,11500,"2018-03-07","CNKO"
50,50,50,50,47600,"2018-03-08","CNKO"
50,50,50,50,7700,"2018-03-09","CNKO"
50,50,50,50,200,"2018-03-12","CNKO"
50,50,50,50,2200,"2018-03-13","CNKO"
50,50,50,50,25200,"2018-03-14","CNKO"
50,50,50,50,21200,"2018-03-15","CNKO"
50,50,50,50,14400,"2018-03-16","CNKO"
50,50,50,50,6000,"2018-03-19","CNKO"
50,50,50,50,400,"2018-03-20","CNKO"
50,50,50,50,115000,"2018-03-21","CNKO"
50,50,50,50,105200,"2018-03-22","CNKO"
50,50,50,50,5500,"2018-03-23","CNKO"
50,50,50,50,50300,"2018-03-26","CNKO"
50,50,50,50,5100,"2018-03-27","CNKO"
50,50,50,50,100,"2018-03-28","CNKO"
50,50,50,50,200,"2018-03-29","CNKO"
50,50,50,50,0,"2018-03-30","CNKO"
50,50,50,50,2300,"2018-04-02","CNKO"
50,50,50,50,800,"2018-04-03","CNKO"
50,50,50,50,3000,"2018-04-04","CNKO"
50,50,50,50,100,"2018-04-05","CNKO"
50,50,50,50,1200,"2018-04-06","CNKO"
50,50,50,50,56200,"2018-04-09","CNKO"
50,50,50,50,5000,"2018-04-10","CNKO"
50,50,50,50,400,"2018-04-11","CNKO"
50,50,50,50,386200,"2018-04-12","CNKO"
50,52,50,50,66492800,"2018-04-13","CNKO"
50,50,50,50,0,"2018-04-16","CNKO"
50,50,50,50,0,"2018-04-17","CNKO"
51,52,50,50,377270000,"2018-04-18","CNKO"
50,50,50,50,0,"2018-04-19","CNKO"
50,50,50,50,0,"2018-04-20","CNKO"
50,50,50,50,198400,"2018-04-23","CNKO"
50,50,50,50,32000,"2018-04-24","CNKO"
50,50,50,50,0,"2018-04-25","CNKO"
50,50,50,50,0,"2018-04-26","CNKO"
50,50,50,50,0,"2018-04-27","CNKO"
50,50,50,50,203400,"2018-04-30","CNKO"
50,50,50,50,0,"2018-05-01","CNKO"
50,50,50,50,8300,"2018-05-02","CNKO"
50,50,50,50,51100,"2018-05-03","CNKO"
50,50,50,50,20200,"2018-05-04","CNKO"
50,50,50,50,9000,"2018-05-07","CNKO"
50,50,50,50,300,"2018-05-08","CNKO"
50,50,50,50,52300,"2018-05-09","CNKO"
50,50,50,50,0,"2018-05-10","CNKO"
50,50,50,50,2800,"2018-05-11","CNKO"
50,50,50,50,20400,"2018-05-14","CNKO"
50,50,50,50,0,"2018-05-15","CNKO"
50,50,50,50,62800,"2018-05-16","CNKO"
50,50,50,50,10400,"2018-05-17","CNKO"
50,50,50,50,1300,"2018-05-18","CNKO"
50,50,50,50,20100,"2018-05-21","CNKO"
50,50,50,50,3700,"2018-05-22","CNKO"
50,50,50,50,10100,"2018-05-23","CNKO"
50,50,50,50,11500,"2018-05-24","CNKO"
50,50,50,50,200,"2018-05-25","CNKO"
50,50,50,50,0,"2018-05-28","CNKO"
50,50,50,50,0,"2018-05-29","CNKO"
50,50,50,50,700,"2018-05-30","CNKO"
50,50,50,50,59400,"2018-05-31","CNKO"
50,50,50,50,0,"2018-06-01","CNKO"
50,50,50,50,1000,"2018-06-04","CNKO"
50,50,50,50,1200,"2018-06-05","CNKO"
50,50,50,50,0,"2018-06-06","CNKO"
50,50,50,50,1500,"2018-06-07","CNKO"
50,50,50,50,0,"2018-06-08","CNKO"
50,50,50,50,0,"2018-06-11","CNKO"
50,50,50,50,0,"2018-06-12","CNKO"
50,50,50,50,0,"2018-06-13","CNKO"
50,50,50,50,0,"2018-06-14","CNKO"
50,50,50,50,0,"2018-06-15","CNKO"
50,50,50,50,0,"2018-06-18","CNKO"
50,50,50,50,0,"2018-06-19","CNKO"
50,50,50,50,200,"2018-06-20","CNKO"
50,50,50,50,6700,"2018-06-21","CNKO"
50,50,50,50,0,"2018-06-22","CNKO"
50,50,50,50,0,"2018-06-25","CNKO"
50,50,50,50,200,"2018-06-26","CNKO"
50,50,50,50,0,"2018-06-27","CNKO"
50,50,50,50,200,"2018-06-28","CNKO"
50,50,50,50,0,"2018-06-29","CNKO"
50,50,50,50,100,"2018-07-02","CNKO"
50,50,50,50,400,"2018-07-03","CNKO"
50,50,50,50,200,"2018-07-04","CNKO"
50,50,50,50,300,"2018-07-05","CNKO"
50,50,50,50,200,"2018-07-06","CNKO"
50,50,50,50,1500,"2018-07-09","CNKO"
50,50,50,50,200,"2018-07-10","CNKO"
50,50,50,50,4100,"2018-07-11","CNKO"
50,50,50,50,0,"2018-07-12","CNKO"
50,50,50,50,25100,"2018-07-13","CNKO"
50,50,50,50,1200,"2018-07-16","CNKO"
50,50,50,50,0,"2018-07-17","CNKO"
50,50,50,50,0,"2018-07-18","CNKO"
50,50,50,50,1000,"2018-07-19","CNKO"
50,50,50,50,700,"2018-07-20","CNKO"
50,50,50,50,0,"2018-07-23","CNKO"
50,50,50,50,0,"2018-07-24","CNKO"
50,50,50,50,100400,"2018-07-25","CNKO"
50,50,50,50,2500,"2018-07-26","CNKO"
50,50,50,50,0,"2018-07-27","CNKO"
50,50,50,50,700,"2018-07-30","CNKO"
50,50,50,50,60900,"2018-07-31","CNKO"
50,50,50,50,0,"2018-08-01","CNKO"
50,50,50,50,0,"2018-08-02","CNKO"
50,50,50,50,15500,"2018-08-03","CNKO"
50,50,50,50,400,"2018-08-06","CNKO"
50,50,50,50,0,"2018-08-07","CNKO"
50,50,50,50,10300,"2018-08-08","CNKO"
50,50,50,50,400,"2018-08-09","CNKO"
50,50,50,50,18000,"2018-08-10","CNKO"
50,50,50,50,0,"2018-08-13","CNKO"
50,50,50,50,500,"2018-08-14","CNKO"
50,50,50,50,100,"2018-08-15","CNKO"
50,50,50,50,14300,"2018-08-16","CNKO"
50,50,50,50,0,"2018-08-17","CNKO"
50,50,50,50,0,"2018-08-20","CNKO"
50,50,50,50,300,"2018-08-21","CNKO"
50,50,50,50,0,"2018-08-22","CNKO"
50,50,50,50,0,"2018-08-23","CNKO"
50,50,50,50,0,"2018-08-24","CNKO"
50,50,50,50,0,"2018-08-27","CNKO"
50,50,50,50,200,"2018-08-28","CNKO"
50,50,50,50,300100,"2018-08-29","CNKO"
50,50,50,50,0,"2018-08-30","CNKO"
50,50,50,50,0,"2018-08-31","CNKO"
50,50,50,50,500,"2018-09-03","CNKO"
50,50,50,50,12400,"2018-09-04","CNKO"
50,50,50,50,0,"2018-09-05","CNKO"
50,50,50,50,100,"2018-09-06","CNKO"
50,50,50,50,1100,"2018-09-07","CNKO"
50,50,50,50,18200,"2018-09-10","CNKO"
50,50,50,50,0,"2018-09-11","CNKO"
50,50,50,50,2500,"2018-09-12","CNKO"
50,50,50,50,0,"2018-09-13","CNKO"
50,50,50,50,0,"2018-09-14","CNKO"
50,50,50,50,103900,"2018-09-17","CNKO"
50,50,50,50,20300,"2018-09-18","CNKO"
50,50,50,50,30000,"2018-09-19","CNKO"
50,50,50,50,100,"2018-09-20","CNKO"
50,50,50,50,0,"2018-09-21","CNKO"
50,50,50,50,0,"2018-09-24","CNKO"
50,50,50,50,50700,"2018-09-25","CNKO"
50,50,50,50,108700,"2018-09-26","CNKO"
50,50,50,50,0,"2018-09-27","CNKO"
50,50,50,50,0,"2018-09-28","CNKO"
50,50,50,50,80600,"2018-10-01","CNKO"
50,50,50,50,800,"2018-10-02","CNKO"
50,50,50,50,0,"2018-10-03","CNKO"
50,50,50,50,0,"2018-10-04","CNKO"
50,50,50,50,0,"2018-10-05","CNKO"
50,50,50,50,0,"2018-10-08","CNKO"
50,50,50,50,0,"2018-10-09","CNKO"
50,50,50,50,2286900,"2018-10-10","CNKO"
50,50,50,50,900,"2018-10-11","CNKO"
50,50,50,50,0,"2018-10-12","CNKO"
50,50,50,50,0,"2018-10-15","CNKO"
50,50,50,50,0,"2018-10-16","CNKO"
50,50,50,50,0,"2018-10-17","CNKO"
50,50,50,50,100,"2018-10-18","CNKO"
50,50,50,50,2000,"2018-10-19","CNKO"
50,50,50,50,1000,"2018-10-22","CNKO"
50,50,50,50,0,"2018-10-23","CNKO"
50,50,50,50,0,"2018-10-24","CNKO"
50,50,50,50,0,"2018-10-25","CNKO"
50,50,50,50,0,"2018-10-26","CNKO"
50,50,50,50,0,"2018-10-29","CNKO"
50,50,50,50,1e+05,"2018-10-30","CNKO"
50,50,50,50,0,"2018-10-31","CNKO"
50,50,50,50,210100,"2018-11-01","CNKO"
50,50,50,50,40000,"2018-11-02","CNKO"
50,50,50,50,1000,"2018-11-05","CNKO"
50,50,50,50,0,"2018-11-06","CNKO"
50,50,50,50,0,"2018-11-07","CNKO"
50,50,50,50,700,"2018-11-08","CNKO"
50,50,50,50,0,"2018-11-09","CNKO"
50,50,50,50,0,"2018-11-12","CNKO"
50,50,50,50,0,"2018-11-13","CNKO"
50,50,50,50,30200,"2018-11-14","CNKO"
50,50,50,50,0,"2018-11-15","CNKO"
50,50,50,50,0,"2018-11-16","CNKO"
50,50,50,50,200,"2018-11-19","CNKO"
50,50,50,50,0,"2018-11-20","CNKO"
50,50,50,50,0,"2018-11-21","CNKO"
50,50,50,50,0,"2018-11-22","CNKO"
50,50,50,50,0,"2018-11-23","CNKO"
50,50,50,50,0,"2018-11-26","CNKO"
50,50,50,50,0,"2018-11-27","CNKO"
50,50,50,50,0,"2018-11-28","CNKO"
50,50,50,50,0,"2018-11-29","CNKO"
50,50,50,50,900,"2018-11-30","CNKO"
50,50,50,50,0,"2018-12-03","CNKO"
50,50,50,50,100,"2018-12-04","CNKO"
50,50,50,50,100,"2018-12-05","CNKO"
50,50,50,50,0,"2018-12-06","CNKO"
50,50,50,50,0,"2018-12-07","CNKO"
50,50,50,50,0,"2018-12-10","CNKO"
50,50,50,50,0,"2018-12-11","CNKO"
50,50,50,50,100,"2018-12-12","CNKO"
50,50,50,50,169300,"2018-12-13","CNKO"
50,50,50,50,0,"2018-12-14","CNKO"
50,50,50,50,0,"2018-12-17","CNKO"
50,50,50,50,0,"2018-12-18","CNKO"
50,50,50,50,0,"2018-12-19","CNKO"
50,50,50,50,0,"2018-12-20","CNKO"
50,50,50,50,100,"2018-12-21","CNKO"
50,50,50,50,0,"2018-12-24","CNKO"
50,50,50,50,0,"2018-12-25","CNKO"
50,50,50,50,0,"2018-12-26","CNKO"
50,50,50,50,20100,"2018-12-27","CNKO"
50,50,50,50,100,"2018-12-28","CNKO"
50,50,50,50,0,"2018-12-31","CNKO"
50,50,50,50,0,"2019-01-01","CNKO"
50,50,50,50,0,"2019-01-02","CNKO"
50,50,50,50,144300,"2019-01-03","CNKO"
50,50,50,50,400,"2019-01-04","CNKO"
50,50,50,50,367500,"2019-01-07","CNKO"
50,50,50,50,0,"2019-01-08","CNKO"
50,50,50,50,300,"2019-01-09","CNKO"
50,50,50,50,100400,"2019-01-10","CNKO"
50,50,50,50,8100,"2019-01-11","CNKO"
50,50,50,50,0,"2019-01-14","CNKO"
50,50,50,50,0,"2019-01-15","CNKO"
50,50,50,50,225800,"2019-01-16","CNKO"
50,50,50,50,2e+05,"2019-01-17","CNKO"
50,50,50,50,0,"2019-01-18","CNKO"
50,50,50,50,0,"2019-01-21","CNKO"
50,50,50,50,0,"2019-01-22","CNKO"
50,50,50,50,200,"2019-01-23","CNKO"
50,50,50,50,275600,"2019-01-24","CNKO"
50,50,50,50,103700,"2019-01-25","CNKO"
50,50,50,50,0,"2019-01-28","CNKO"
50,50,50,50,0,"2019-01-29","CNKO"
50,50,50,50,0,"2019-01-30","CNKO"
50,50,50,50,600,"2019-01-31","CNKO"
50,50,50,50,0,"2019-02-01","CNKO"
50,50,50,50,4500,"2019-02-04","CNKO"
50,50,50,50,0,"2019-02-05","CNKO"
50,50,50,50,32200,"2019-02-06","CNKO"
50,50,50,50,553700,"2019-02-07","CNKO"
50,50,50,50,261900,"2019-02-08","CNKO"
50,50,50,50,173200,"2019-02-11","CNKO"
50,50,50,50,400900,"2019-02-12","CNKO"
50,50,50,50,52600,"2019-02-13","CNKO"
50,50,50,50,0,"2019-02-14","CNKO"
50,50,50,50,500,"2019-02-15","CNKO"
50,50,50,50,0,"2019-02-18","CNKO"
50,50,50,50,10200,"2019-02-19","CNKO"
50,50,50,50,178100,"2019-02-20","CNKO"
50,50,50,50,0,"2019-02-21","CNKO"
50,50,50,50,0,"2019-02-22","CNKO"
50,50,50,50,0,"2019-02-25","CNKO"
50,50,50,50,0,"2019-02-26","CNKO"
50,50,50,50,0,"2019-02-27","CNKO"
50,50,50,50,0,"2019-02-28","CNKO"
50,50,50,50,17000,"2019-03-01","CNKO"
50,50,50,50,75900,"2019-03-04","CNKO"
50,50,50,50,70500,"2019-03-05","CNKO"
50,50,50,50,0,"2019-03-06","CNKO"
50,50,50,50,0,"2019-03-07","CNKO"
50,50,50,50,0,"2019-03-08","CNKO"
50,50,50,50,0,"2019-03-11","CNKO"
50,50,50,50,100,"2019-03-12","CNKO"
50,50,50,50,0,"2019-03-13","CNKO"
50,50,50,50,0,"2019-03-14","CNKO"
50,50,50,50,0,"2019-03-15","CNKO"
50,50,50,50,0,"2019-03-18","CNKO"
50,50,50,50,0,"2019-03-19","CNKO"
50,50,50,50,0,"2019-03-20","CNKO"
50,50,50,50,600,"2019-03-21","CNKO"
50,50,50,50,53000,"2019-03-22","CNKO"
50,50,50,50,1000,"2019-03-25","CNKO"
50,50,50,50,0,"2019-03-26","CNKO"
50,50,50,50,0,"2019-03-27","CNKO"
50,50,50,50,500,"2019-03-28","CNKO"
50,50,50,50,0,"2019-03-29","CNKO"
50,50,50,50,100,"2019-04-01","CNKO"
50,50,50,50,26100,"2019-04-02","CNKO"
50,50,50,50,0,"2019-04-03","CNKO"
50,50,50,50,0,"2019-04-04","CNKO"
50,50,50,50,0,"2019-04-05","CNKO"
50,50,50,50,100,"2019-04-08","CNKO"
50,50,50,50,800,"2019-04-09","CNKO"
50,50,50,50,200,"2019-04-10","CNKO"
50,50,50,50,0,"2019-04-11","CNKO"
50,50,50,50,30000,"2019-04-12","CNKO"
50,50,50,50,0,"2019-04-15","CNKO"
50,50,50,50,9000,"2019-04-16","CNKO"
50,50,50,50,0,"2019-04-17","CNKO"
50,50,50,50,0,"2019-04-18","CNKO"
50,50,50,50,0,"2019-04-19","CNKO"
50,50,50,50,100,"2019-04-22","CNKO"
50,50,50,50,20200,"2019-04-23","CNKO"
50,50,50,50,0,"2019-04-24","CNKO"
50,50,50,50,0,"2019-04-25","CNKO"
50,50,50,50,0,"2019-04-26","CNKO"
50,50,50,50,0,"2019-04-29","CNKO"
50,50,50,50,100,"2019-04-30","CNKO"
50,50,50,50,0,"2019-05-01","CNKO"
50,50,50,50,200,"2019-05-02","CNKO"
50,50,50,50,2000,"2019-05-03","CNKO"
50,50,50,50,10100,"2019-05-06","CNKO"
50,50,50,50,0,"2019-05-07","CNKO"
50,50,50,50,0,"2019-05-08","CNKO"
50,50,50,50,0,"2019-05-09","CNKO"
50,50,50,50,100,"2019-05-10","CNKO"
50,50,50,50,0,"2019-05-13","CNKO"
50,50,50,50,100,"2019-05-14","CNKO"
50,50,50,50,0,"2019-05-15","CNKO"
50,50,50,50,200,"2019-05-16","CNKO"
50,50,50,50,0,"2019-05-17","CNKO"
50,50,50,50,0,"2019-05-20","CNKO"
50,50,50,50,300,"2019-05-21","CNKO"
50,50,50,50,104400,"2019-05-22","CNKO"
50,50,50,50,20600,"2019-05-23","CNKO"
50,50,50,50,100,"2019-05-24","CNKO"
50,50,50,50,4300,"2019-05-27","CNKO"
50,50,50,50,200,"2019-05-28","CNKO"
50,50,50,50,100,"2019-05-29","CNKO"
50,50,50,50,0,"2019-05-30","CNKO"
50,50,50,50,100,"2019-05-31","CNKO"
50,50,50,50,0,"2019-06-03","CNKO"
50,50,50,50,0,"2019-06-04","CNKO"
50,50,50,50,0,"2019-06-05","CNKO"
50,50,50,50,0,"2019-06-06","CNKO"
50,50,50,50,0,"2019-06-07","CNKO"
50,50,50,50,1000,"2019-06-10","CNKO"
50,50,50,50,500,"2019-06-11","CNKO"
50,50,50,50,134200,"2019-06-12","CNKO"
50,50,50,50,200,"2019-06-13","CNKO"
50,50,50,50,102100,"2019-06-14","CNKO"
50,50,50,50,48000,"2019-06-17","CNKO"
50,50,50,50,100,"2019-06-18","CNKO"
NA,NA,NA,NA,NA,"2019-06-19","CNKO"
50,50,50,50,300,"2019-06-20","CNKO"
50,50,50,50,300,"2019-06-21","CNKO"
50,50,50,50,100,"2019-06-24","CNKO"
50,50,50,50,200,"2019-06-25","CNKO"
50,50,50,50,200,"2019-06-26","CNKO"
50,50,50,50,80300,"2019-06-27","CNKO"
50,50,50,50,100,"2019-06-28","CNKO"
50,50,50,50,1000,"2019-07-01","CNKO"
50,50,50,50,5200,"2019-07-02","CNKO"
50,50,50,50,500,"2019-07-03","CNKO"
50,50,50,50,13000,"2019-07-04","CNKO"
50,50,50,50,2700,"2019-07-05","CNKO"
50,50,50,50,72700,"2019-07-08","CNKO"
50,50,50,50,104300,"2019-07-09","CNKO"
50,50,50,50,200,"2019-07-10","CNKO"
50,50,50,50,100200,"2019-07-11","CNKO"
50,50,50,50,300,"2019-07-12","CNKO"
50,50,50,50,5200,"2019-07-15","CNKO"
50,50,50,50,200,"2019-07-16","CNKO"
50,50,50,50,5200,"2019-07-17","CNKO"
50,50,50,50,10400,"2019-07-18","CNKO"
50,50,50,50,400,"2019-07-19","CNKO"
50,50,50,50,500,"2019-07-22","CNKO"
50,50,50,50,400,"2019-07-23","CNKO"
50,50,50,50,200,"2019-07-24","CNKO"
50,50,50,50,200,"2019-07-25","CNKO"
50,50,50,50,300,"2019-07-26","CNKO"
50,50,50,50,6700,"2019-07-29","CNKO"
50,50,50,50,40400,"2019-07-30","CNKO"
50,50,50,50,200,"2019-07-31","CNKO"
50,50,50,50,12200,"2019-08-01","CNKO"
50,50,50,50,41400,"2019-08-02","CNKO"
50,50,50,50,200,"2019-08-05","CNKO"
50,50,50,50,511400,"2019-08-06","CNKO"
50,50,50,50,100,"2019-08-07","CNKO"
50,50,50,50,200,"2019-08-08","CNKO"
50,50,50,50,300,"2019-08-09","CNKO"
50,50,50,50,20100,"2019-08-12","CNKO"
50,50,50,50,200,"2019-08-13","CNKO"
50,50,50,50,500100,"2019-08-14","CNKO"
50,50,50,50,300,"2019-08-15","CNKO"
50,50,50,50,400,"2019-08-16","CNKO"
50,50,50,50,2400,"2019-08-19","CNKO"
50,50,50,50,4300,"2019-08-20","CNKO"
50,50,50,50,200,"2019-08-21","CNKO"
50,50,50,50,900,"2019-08-22","CNKO"
50,50,50,50,94100,"2019-08-23","CNKO"
50,50,50,50,200,"2019-08-26","CNKO"
50,50,50,50,300,"2019-08-27","CNKO"
50,50,50,50,200,"2019-08-28","CNKO"
50,50,50,50,200,"2019-08-29","CNKO"
50,50,50,50,700,"2019-08-30","CNKO"
50,50,50,50,100,"2019-09-02","CNKO"
50,50,50,50,315300,"2019-09-03","CNKO"
50,50,50,50,300,"2019-09-04","CNKO"
50,50,50,50,600,"2019-09-05","CNKO"
50,50,50,50,102100,"2019-09-06","CNKO"
50,50,50,50,200,"2019-09-09","CNKO"
50,50,50,50,500,"2019-09-10","CNKO"
50,50,50,50,20600,"2019-09-11","CNKO"
50,50,50,50,500,"2019-09-12","CNKO"
50,50,50,50,100,"2019-09-13","CNKO"
50,50,50,50,16600,"2019-09-16","CNKO"
50,50,50,50,900,"2019-09-17","CNKO"
50,50,50,50,500,"2019-09-18","CNKO"
50,50,50,50,400500,"2019-09-19","CNKO"
50,50,50,50,1100,"2019-09-20","CNKO"
50,50,50,50,1500,"2019-09-23","CNKO"
50,50,50,50,100,"2019-09-24","CNKO"
50,50,50,50,10600,"2019-09-25","CNKO"
50,50,50,50,200,"2019-09-26","CNKO"
50,50,50,50,5100,"2019-09-27","CNKO"
50,50,50,50,325500,"2019-09-30","CNKO"
50,50,50,50,100,"2019-10-01","CNKO"
50,50,50,50,300,"2019-10-02","CNKO"
50,50,50,50,100,"2019-10-03","CNKO"
50,50,50,50,100,"2019-10-04","CNKO"
50,50,50,50,3900,"2019-10-07","CNKO"
50,50,50,50,300,"2019-10-08","CNKO"
50,50,50,50,300,"2019-10-09","CNKO"
50,50,50,50,700,"2019-10-10","CNKO"
50,50,50,50,600,"2019-10-11","CNKO"
50,50,50,50,272600,"2019-10-14","CNKO"
50,50,50,50,104600,"2019-10-15","CNKO"
50,50,50,50,100,"2019-10-16","CNKO"
50,50,50,50,100,"2019-10-17","CNKO"
50,50,50,50,100,"2019-10-18","CNKO"
50,50,50,50,400,"2019-10-21","CNKO"
50,50,50,50,200,"2019-10-22","CNKO"
50,50,50,50,2300,"2019-10-23","CNKO"
50,50,50,50,600,"2019-10-24","CNKO"
50,50,50,50,117100,"2019-10-25","CNKO"
50,50,50,50,1000,"2019-10-28","CNKO"
50,50,50,50,800,"2019-10-29","CNKO"
50,50,50,50,200,"2019-10-30","CNKO"
50,50,50,50,20900,"2019-10-31","CNKO"
50,50,50,50,300,"2019-11-01","CNKO"
50,50,50,50,200,"2019-11-04","CNKO"
50,50,50,50,200,"2019-11-05","CNKO"
50,50,50,50,400,"2019-11-06","CNKO"
50,50,50,50,900,"2019-11-07","CNKO"
50,50,50,50,100,"2019-11-08","CNKO"
50,50,50,50,10200,"2019-11-11","CNKO"
50,50,50,50,600,"2019-11-12","CNKO"
50,50,50,50,16000,"2019-11-13","CNKO"
50,50,50,50,100,"2019-11-14","CNKO"
50,50,50,50,200,"2019-11-15","CNKO"
50,50,50,50,100,"2019-11-18","CNKO"
50,50,50,50,100,"2019-11-19","CNKO"
50,50,50,50,500,"2019-11-20","CNKO"
50,50,50,50,300,"2019-11-21","CNKO"
50,50,50,50,200,"2019-11-22","CNKO"
50,50,50,50,100,"2019-11-25","CNKO"
50,50,50,50,200,"2019-11-26","CNKO"
50,50,50,50,100,"2019-11-27","CNKO"
50,50,50,50,200,"2019-11-28","CNKO"
50,50,50,50,0,"2019-11-29","CNKO"
50,50,50,50,100,"2019-12-02","CNKO"
50,50,50,50,200,"2019-12-03","CNKO"
50,50,50,50,200,"2019-12-04","CNKO"
50,50,50,50,200,"2019-12-05","CNKO"
50,50,50,50,200,"2019-12-06","CNKO"
50,50,50,50,100,"2019-12-09","CNKO"
50,50,50,50,400,"2019-12-10","CNKO"
50,50,50,50,5200,"2019-12-11","CNKO"
50,50,50,50,200,"2019-12-12","CNKO"
50,50,50,50,800,"2019-12-13","CNKO"
50,50,50,50,300,"2019-12-16","CNKO"
50,50,50,50,300,"2019-12-17","CNKO"
50,50,50,50,300,"2019-12-18","CNKO"
50,50,50,50,200,"2019-12-19","CNKO"
50,50,50,50,200,"2019-12-20","CNKO"
50,50,50,50,10100,"2019-12-23","CNKO"
50,50,50,50,300,"2019-12-26","CNKO"
50,50,50,50,300,"2019-12-27","CNKO"
50,50,50,50,1200,"2019-12-30","CNKO"
50,50,50,50,300,"2020-01-02","CNKO"
50,50,50,50,300,"2020-01-03","CNKO"
50,50,50,50,200,"2020-01-06","CNKO"
50,50,50,50,1400,"2020-01-07","CNKO"
50,50,50,50,200,"2020-01-08","CNKO"
50,50,50,50,200,"2020-01-09","CNKO"
50,50,50,50,0,"2020-01-10","CNKO"
50,50,50,50,400,"2020-01-13","CNKO"
50,50,50,50,0,"2020-01-14","CNKO"
50,50,50,50,200,"2020-01-15","CNKO"
50,50,50,50,200,"2020-01-16","CNKO"
50,50,50,50,0,"2020-01-17","CNKO"
50,50,50,50,200,"2020-01-20","CNKO"
50,50,50,50,100,"2020-01-21","CNKO"
50,50,50,50,3200,"2020-01-22","CNKO"
50,50,50,50,0,"2020-01-23","CNKO"
50,50,50,50,200,"2020-01-24","CNKO"
50,50,50,50,100,"2020-01-27","CNKO"
50,50,50,50,100,"2020-01-28","CNKO"
50,50,50,50,11300,"2020-01-29","CNKO"
50,50,50,50,200,"2020-01-30","CNKO"
50,50,50,50,200,"2020-01-31","CNKO"
50,50,50,50,4100,"2020-02-03","CNKO"
50,50,50,50,200,"2020-02-04","CNKO"
50,50,50,50,100,"2020-02-05","CNKO"
50,50,50,50,0,"2020-02-06","CNKO"
50,50,50,50,0,"2020-02-07","CNKO"
50,50,50,50,500,"2020-02-10","CNKO"
50,50,50,50,200,"2020-02-11","CNKO"
50,50,50,50,0,"2020-02-12","CNKO"
50,50,50,50,558500,"2020-02-13","CNKO"
50,50,50,50,100,"2020-02-14","CNKO"
50,50,50,50,200,"2020-02-17","CNKO"
50,50,50,50,200,"2020-02-18","CNKO"
50,50,50,50,200,"2020-02-19","CNKO"
50,50,50,50,200,"2020-02-20","CNKO"
50,50,50,50,200,"2020-02-21","CNKO"
50,50,50,50,900,"2020-02-24","CNKO"
50,50,50,50,300,"2020-02-25","CNKO"
50,50,50,50,100,"2020-02-26","CNKO"
50,50,50,50,100,"2020-02-27","CNKO"
50,50,50,50,0,"2020-02-28","CNKO"
50,50,50,50,0,"2020-03-02","CNKO"
50,50,50,50,200,"2020-03-03","CNKO"
50,50,50,50,200,"2020-03-04","CNKO"
50,50,50,50,0,"2020-03-05","CNKO"
50,50,50,50,100,"2020-03-06","CNKO"
50,50,50,50,0,"2020-03-09","CNKO"
50,50,50,50,1400,"2020-03-10","CNKO"
50,50,50,50,0,"2020-03-11","CNKO"
50,50,50,50,0,"2020-03-12","CNKO"
50,50,50,50,100,"2020-03-13","CNKO"
50,50,50,50,0,"2020-03-16","CNKO"
50,50,50,50,0,"2020-03-17","CNKO"
50,50,50,50,0,"2020-03-18","CNKO"
50,50,50,50,0,"2020-03-19","CNKO"
50,50,50,50,0,"2020-03-20","CNKO"
50,50,50,50,0,"2020-03-23","CNKO"
50,50,50,50,100,"2020-03-24","CNKO"
50,50,50,50,0,"2020-03-26","CNKO"
50,50,50,50,5600,"2020-03-27","CNKO"
50,50,50,50,200,"2020-03-30","CNKO"
50,50,50,50,200,"2020-03-31","CNKO"
50,50,50,50,200,"2020-04-01","CNKO"
50,50,50,50,200,"2020-04-02","CNKO"
50,50,50,50,0,"2020-04-03","CNKO"
50,50,50,50,200,"2020-04-06","CNKO"
50,50,50,50,0,"2020-04-07","CNKO"
50,50,50,50,200,"2020-04-08","CNKO"
50,50,50,50,200,"2020-04-09","CNKO"
50,50,50,50,100,"2020-04-13","CNKO"
50,50,50,50,97100,"2020-04-14","CNKO"
50,50,50,50,100,"2020-04-15","CNKO"
50,50,50,50,200,"2020-04-16","CNKO"
50,50,50,50,200,"2020-04-17","CNKO"
50,50,50,50,400,"2020-04-20","CNKO"
50,50,50,50,0,"2020-04-21","CNKO"
50,50,50,50,200,"2020-04-22","CNKO"
50,50,50,50,0,"2020-04-23","CNKO"
50,50,50,50,200,"2020-04-24","CNKO"
50,50,50,50,0,"2020-04-27","CNKO"
50,50,50,50,10000,"2020-04-28","CNKO"
50,50,50,50,200,"2020-04-29","CNKO"
50,50,50,50,200,"2020-04-30","CNKO"
50,50,50,50,100,"2020-05-04","CNKO"
50,50,50,50,200,"2020-05-05","CNKO"
50,50,50,50,300,"2020-05-06","CNKO"
50,50,50,50,200,"2020-05-08","CNKO"
50,50,50,50,300,"2020-05-11","CNKO"
50,50,50,50,0,"2020-05-12","CNKO"
50,50,50,50,300,"2020-05-13","CNKO"
50,50,50,50,200,"2020-05-14","CNKO"
50,50,50,50,200,"2020-05-15","CNKO"
50,50,50,50,200,"2020-05-18","CNKO"
50,50,50,50,200,"2020-05-19","CNKO"
50,50,50,50,1900,"2020-05-20","CNKO"
50,50,50,50,9000,"2020-05-26","CNKO"
50,50,50,50,200,"2020-05-27","CNKO"
50,50,50,50,0,"2020-05-28","CNKO"
50,50,50,50,0,"2020-05-29","CNKO"
50,50,50,50,200,"2020-06-02","CNKO"
50,50,50,50,100,"2020-06-03","CNKO"
50,50,50,50,1000,"2020-06-04","CNKO"
50,50,50,50,600,"2020-06-05","CNKO"
50,50,50,50,100,"2020-06-08","CNKO"
50,50,50,50,100,"2020-06-09","CNKO"
50,50,50,50,100,"2020-06-10","CNKO"
50,50,50,50,0,"2020-06-11","CNKO"
50,50,50,50,100,"2020-06-12","CNKO"
50,50,50,50,200,"2020-06-15","CNKO"
50,50,50,50,200,"2020-06-16","CNKO"
50,50,50,50,200,"2020-06-17","CNKO"
50,50,50,50,0,"2020-06-18","CNKO"
50,50,50,50,0,"2020-06-19","CNKO"
50,50,50,50,1000,"2020-06-22","CNKO"
50,50,50,50,1200,"2020-06-23","CNKO"
50,50,50,50,0,"2020-06-24","CNKO"
50,50,50,50,200,"2020-06-25","CNKO"
50,50,50,50,400,"2020-06-26","CNKO"
50,50,50,50,100,"2020-06-29","CNKO"
50,50,50,50,400,"2020-06-30","CNKO"
50,50,50,50,0,"2020-07-01","CNKO"
50,50,50,50,100,"2020-07-02","CNKO"
50,50,50,50,5000,"2020-07-03","CNKO"
50,50,50,50,0,"2020-07-06","CNKO"
50,50,50,50,100,"2020-07-07","CNKO"
50,50,50,50,200,"2020-07-08","CNKO"
50,50,50,50,0,"2020-07-09","CNKO"
50,50,50,50,500,"2020-07-10","CNKO"
50,50,50,50,200,"2020-07-13","CNKO"
50,50,50,50,20400,"2020-07-14","CNKO"
50,50,50,50,0,"2020-07-15","CNKO"
50,50,50,50,100,"2020-07-16","CNKO"
50,50,50,50,200,"2020-07-17","CNKO"
50,50,50,50,100,"2020-07-20","CNKO"
50,50,50,50,200,"2020-07-21","CNKO"
50,50,50,50,200,"2020-07-22","CNKO"
50,50,50,50,78000,"2020-07-23","CNKO"
50,50,50,50,200,"2020-07-24","CNKO"
50,50,50,50,200,"2020-07-27","CNKO"
50,50,50,50,1e+05,"2020-07-28","CNKO"
50,50,50,50,1500,"2020-07-29","CNKO"
50,50,50,50,100,"2020-07-30","CNKO"
50,50,50,50,100,"2020-08-03","CNKO"
50,50,50,50,100,"2020-08-04","CNKO"
50,50,50,50,5e+05,"2020-08-05","CNKO"
50,50,50,50,100,"2020-08-06","CNKO"
50,50,50,50,100,"2020-08-07","CNKO"
50,50,50,50,0,"2020-08-10","CNKO"
50,50,50,50,100,"2020-08-11","CNKO"
50,50,50,50,0,"2020-08-12","CNKO"
50,50,50,50,0,"2020-08-13","CNKO"
50,50,50,50,1100,"2020-08-14","CNKO"
50,50,50,50,0,"2020-08-18","CNKO"
50,50,50,50,0,"2020-08-19","CNKO"
50,50,50,50,100,"2020-08-24","CNKO"
50,50,50,50,0,"2020-08-25","CNKO"
50,50,50,50,0,"2020-08-26","CNKO"
50,50,50,50,9000,"2020-08-27","CNKO"
50,50,50,50,100,"2020-08-28","CNKO"
50,50,50,50,0,"2020-08-31","CNKO"
50,50,50,50,0,"2020-09-01","CNKO"
50,50,50,50,0,"2020-09-02","CNKO"
50,50,50,50,0,"2020-09-03","CNKO"
50,50,50,50,0,"2020-09-04","CNKO"
50,50,50,50,0,"2020-09-07","CNKO"
50,50,50,50,0,"2020-09-08","CNKO"
50,50,50,50,0,"2020-09-09","CNKO"
50,50,50,50,0,"2020-09-10","CNKO"
50,50,50,50,0,"2020-09-11","CNKO"
50,50,50,50,0,"2020-09-14","CNKO"
50,50,50,50,0,"2020-09-15","CNKO"
50,50,50,50,0,"2020-09-16","CNKO"
50,50,50,50,0,"2020-09-17","CNKO"
50,50,50,50,0,"2020-09-18","CNKO"
50,50,50,50,0,"2020-09-21","CNKO"
50,50,50,50,0,"2020-09-22","CNKO"
50,50,50,50,0,"2020-09-23","CNKO"
50,50,50,50,0,"2020-09-24","CNKO"
50,50,50,50,0,"2020-09-25","CNKO"
50,50,50,50,0,"2020-09-28","CNKO"
50,50,50,50,0,"2020-09-29","CNKO"
50,50,50,50,0,"2020-09-30","CNKO"
50,50,50,50,0,"2020-10-01","CNKO"
50,50,50,50,0,"2020-10-02","CNKO"
50,50,50,50,0,"2020-10-05","CNKO"
50,50,50,50,0,"2020-10-06","CNKO"
50,50,50,50,0,"2020-10-07","CNKO"
50,50,50,50,0,"2020-10-08","CNKO"
50,50,50,50,0,"2020-10-09","CNKO"
50,50,50,50,0,"2020-10-12","CNKO"
50,50,50,50,0,"2020-10-13","CNKO"
50,50,50,50,0,"2020-10-14","CNKO"
50,50,50,50,0,"2020-10-15","CNKO"
50,50,50,50,0,"2020-10-16","CNKO"
50,50,50,50,0,"2020-10-19","CNKO"
50,50,50,50,0,"2020-10-20","CNKO"
50,50,50,50,0,"2020-10-21","CNKO"
50,50,50,50,0,"2020-10-22","CNKO"
50,50,50,50,0,"2020-10-23","CNKO"
50,50,50,50,0,"2020-10-26","CNKO"
50,50,50,50,0,"2020-10-27","CNKO"
50,50,50,50,0,"2020-11-02","CNKO"
50,50,50,50,0,"2020-11-03","CNKO"
50,50,50,50,0,"2020-11-04","CNKO"
50,50,50,50,0,"2020-11-05","CNKO"
50,50,50,50,0,"2020-11-06","CNKO"
50,50,50,50,0,"2020-11-09","CNKO"
50,50,50,50,0,"2020-11-10","CNKO"
50,50,50,50,0,"2020-11-11","CNKO"
50,50,50,50,0,"2020-11-12","CNKO"
50,50,50,50,0,"2020-11-13","CNKO"
50,50,50,50,0,"2020-11-16","CNKO"
50,50,50,50,0,"2020-11-17","CNKO"
50,50,50,50,0,"2020-11-18","CNKO"
50,50,50,50,0,"2020-11-19","CNKO"
50,50,50,50,0,"2020-11-20","CNKO"
50,50,50,50,0,"2020-11-23","CNKO"
50,50,50,50,0,"2020-11-24","CNKO"
50,50,50,50,0,"2020-11-25","CNKO"
50,50,50,50,0,"2020-11-26","CNKO"
50,50,50,50,0,"2020-11-27","CNKO"
50,50,50,50,0,"2020-11-30","CNKO"
50,50,50,50,0,"2020-12-01","CNKO"
50,50,50,50,0,"2020-12-02","CNKO"
50,50,50,50,0,"2020-12-03","CNKO"
50,50,50,50,0,"2020-12-04","CNKO"
50,50,50,50,0,"2020-12-07","CNKO"
50,50,50,50,0,"2020-12-08","CNKO"
50,50,50,50,0,"2020-12-10","CNKO"
50,50,50,50,0,"2020-12-11","CNKO"
50,50,50,50,0,"2020-12-14","CNKO"
50,50,50,50,0,"2020-12-15","CNKO"
50,50,50,50,0,"2020-12-16","CNKO"
50,50,50,50,0,"2020-12-17","CNKO"
50,50,50,50,0,"2020-12-18","CNKO"
50,50,50,50,0,"2020-12-21","CNKO"
50,50,50,50,0,"2020-12-22","CNKO"
50,50,50,50,0,"2020-12-23","CNKO"
50,50,50,50,0,"2020-12-28","CNKO"
50,50,50,50,0,"2020-12-29","CNKO"
50,50,50,50,0,"2020-12-30","CNKO"
50,50,50,50,0,"2021-01-04","CNKO"
50,50,50,50,0,"2021-01-05","CNKO"
50,50,50,50,0,"2021-01-06","CNKO"
50,50,50,50,0,"2021-01-07","CNKO"
50,50,50,50,0,"2021-01-08","CNKO"
50,50,50,50,0,"2021-01-11","CNKO"
50,50,50,50,0,"2021-01-12","CNKO"
50,50,50,50,0,"2021-01-13","CNKO"
50,50,50,50,0,"2021-01-14","CNKO"
50,50,50,50,0,"2021-01-15","CNKO"
50,50,50,50,0,"2021-01-18","CNKO"
50,50,50,50,0,"2021-01-19","CNKO"
50,50,50,50,0,"2021-01-20","CNKO"
50,50,50,50,0,"2021-01-21","CNKO"
50,50,50,50,0,"2021-01-22","CNKO"
50,50,50,50,0,"2021-01-25","CNKO"
50,50,50,50,0,"2021-01-26","CNKO"
50,50,50,50,0,"2021-01-27","CNKO"
50,50,50,50,0,"2021-01-28","CNKO"
50,50,50,50,0,"2021-01-29","CNKO"
50,50,50,50,0,"2021-02-01","CNKO"
50,50,50,50,0,"2021-02-02","CNKO"
50,50,50,50,0,"2021-02-03","CNKO"
50,50,50,50,0,"2021-02-04","CNKO"
50,50,50,50,0,"2021-02-05","CNKO"
50,50,50,50,0,"2021-02-08","CNKO"
50,50,50,50,0,"2021-02-09","CNKO"
50,50,50,50,0,"2021-02-10","CNKO"
50,50,50,50,0,"2021-02-11","CNKO"
50,50,50,50,0,"2021-02-15","CNKO"
50,50,50,50,0,"2021-02-16","CNKO"
50,50,50,50,0,"2021-02-17","CNKO"
50,50,50,50,0,"2021-02-18","CNKO"
50,50,50,50,0,"2021-02-19","CNKO"
50,50,50,50,0,"2021-02-22","CNKO"
50,50,50,50,0,"2021-02-23","CNKO"
50,50,50,50,0,"2021-02-24","CNKO"
50,50,50,50,0,"2021-02-25","CNKO"
50,50,50,50,0,"2021-02-26","CNKO"
50,50,50,50,0,"2021-03-01","CNKO"
50,50,50,50,0,"2021-03-02","CNKO"
50,50,50,50,0,"2021-03-03","CNKO"
50,50,50,50,0,"2021-03-04","CNKO"
50,50,50,50,0,"2021-03-05","CNKO"
50,50,50,50,0,"2021-03-08","CNKO"
50,50,50,50,0,"2021-03-09","CNKO"
50,50,50,50,0,"2021-03-10","CNKO"
50,50,50,50,0,"2021-03-12","CNKO"
50,50,50,50,0,"2021-03-15","CNKO"
50,50,50,50,0,"2021-03-16","CNKO"
50,50,50,50,0,"2021-03-17","CNKO"
50,50,50,50,0,"2021-03-18","CNKO"
50,50,50,50,0,"2021-03-19","CNKO"
50,50,50,50,0,"2021-03-22","CNKO"
50,50,50,50,0,"2021-03-23","CNKO"
50,50,50,50,0,"2021-03-24","CNKO"
50,50,50,50,0,"2021-03-25","CNKO"
50,50,50,50,0,"2021-03-26","CNKO"
50,50,50,50,0,"2021-03-29","CNKO"
50,50,50,50,0,"2021-03-30","CNKO"
50,50,50,50,0,"2021-03-31","CNKO"
50,50,50,50,0,"2021-04-01","CNKO"
50,50,50,50,0,"2021-04-05","CNKO"
50,50,50,50,0,"2021-04-06","CNKO"
50,50,50,50,0,"2021-04-07","CNKO"
50,50,50,50,0,"2021-04-08","CNKO"
50,50,50,50,0,"2021-04-09","CNKO"
50,50,50,50,0,"2021-04-12","CNKO"
50,50,50,50,0,"2021-04-13","CNKO"
50,50,50,50,0,"2021-04-14","CNKO"
50,50,50,50,0,"2021-04-15","CNKO"
50,50,50,50,0,"2021-04-16","CNKO"
50,50,50,50,0,"2021-04-19","CNKO"
50,50,50,50,0,"2021-04-20","CNKO"
50,50,50,50,0,"2021-04-21","CNKO"
50,50,50,50,0,"2021-04-22","CNKO"
50,50,50,50,0,"2021-04-23","CNKO"
50,50,50,50,0,"2021-04-26","CNKO"
50,50,50,50,0,"2021-04-27","CNKO"
50,50,50,50,0,"2021-04-28","CNKO"
50,50,50,50,0,"2021-04-29","CNKO"
50,50,50,50,0,"2021-04-30","CNKO"
50,50,50,50,0,"2021-05-03","CNKO"
50,50,50,50,0,"2021-05-04","CNKO"
50,50,50,50,0,"2021-05-05","CNKO"
50,50,50,50,0,"2021-05-06","CNKO"
50,50,50,50,0,"2021-05-07","CNKO"
50,50,50,50,0,"2021-05-10","CNKO"
50,50,50,50,0,"2021-05-11","CNKO"
50,50,50,50,0,"2021-05-17","CNKO"
50,50,50,50,0,"2021-05-18","CNKO"
50,50,50,50,0,"2021-05-19","CNKO"
50,50,50,50,0,"2021-05-20","CNKO"
50,50,50,50,0,"2021-05-21","CNKO"
50,50,50,50,0,"2021-05-24","CNKO"
50,50,50,50,0,"2021-05-25","CNKO"
50,50,50,50,0,"2021-05-27","CNKO"
50,50,50,50,0,"2021-05-28","CNKO"
50,50,50,50,0,"2021-05-31","CNKO"
50,50,50,50,0,"2021-06-02","CNKO"
50,50,50,50,0,"2021-06-03","CNKO"
50,50,50,50,0,"2021-06-04","CNKO"
50,50,50,50,0,"2021-06-07","CNKO"
50,50,50,50,0,"2021-06-08","CNKO"
50,50,50,50,0,"2021-06-09","CNKO"
50,50,50,50,0,"2021-06-10","CNKO"
50,50,50,50,0,"2021-06-11","CNKO"
50,50,50,50,0,"2021-06-14","CNKO"
50,50,50,50,0,"2021-06-15","CNKO"
50,50,50,50,0,"2021-06-16","CNKO"
50,50,50,50,0,"2021-06-17","CNKO"
50,50,50,50,0,"2021-06-18","CNKO"
50,50,50,50,0,"2021-06-21","CNKO"
50,50,50,50,0,"2021-06-22","CNKO"
50,50,50,50,0,"2021-06-23","CNKO"
50,50,50,50,0,"2021-06-24","CNKO"
50,50,50,50,0,"2021-06-25","CNKO"
50,50,50,50,0,"2021-06-28","CNKO"
50,50,50,50,0,"2021-06-29","CNKO"
50,50,50,50,0,"2021-06-30","CNKO"
50,50,50,50,0,"2021-07-01","CNKO"
50,50,50,50,0,"2021-07-02","CNKO"
50,50,50,50,0,"2021-07-05","CNKO"
50,50,50,50,0,"2021-07-06","CNKO"
50,50,50,50,0,"2021-07-07","CNKO"
50,50,50,50,0,"2021-07-08","CNKO"
50,50,50,50,0,"2021-07-09","CNKO"
50,50,50,50,0,"2021-07-12","CNKO"
50,50,50,50,0,"2021-07-13","CNKO"
50,50,50,50,0,"2021-07-14","CNKO"
50,50,50,50,0,"2021-07-15","CNKO"
50,50,50,50,0,"2021-07-16","CNKO"
50,50,50,50,0,"2021-07-19","CNKO"
50,50,50,50,0,"2021-07-21","CNKO"
50,50,50,50,0,"2021-07-22","CNKO"
50,50,50,50,0,"2021-07-23","CNKO"
50,50,50,50,0,"2021-07-26","CNKO"
50,50,50,50,0,"2021-07-27","CNKO"
50,50,50,50,0,"2021-07-28","CNKO"
50,50,50,50,0,"2021-07-29","CNKO"
50,50,50,50,0,"2021-07-30","CNKO"
50,50,50,50,0,"2021-08-02","CNKO"
50,50,50,50,0,"2021-08-03","CNKO"
50,50,50,50,0,"2021-08-04","CNKO"
50,50,50,50,0,"2021-08-05","CNKO"
50,50,50,50,0,"2021-08-06","CNKO"
50,50,50,50,0,"2021-08-09","CNKO"
50,50,50,50,0,"2021-08-10","CNKO"
50,50,50,50,0,"2021-08-12","CNKO"
50,50,50,50,0,"2021-08-13","CNKO"
50,50,50,50,0,"2021-08-16","CNKO"
50,50,50,50,0,"2021-08-18","CNKO"
50,50,50,50,0,"2021-08-19","CNKO"
50,50,50,50,0,"2021-08-20","CNKO"
50,50,50,50,0,"2021-08-23","CNKO"
50,50,50,50,0,"2021-08-24","CNKO"
50,50,50,50,0,"2021-08-25","CNKO"
50,50,50,50,0,"2021-08-26","CNKO"
50,50,50,50,0,"2021-08-27","CNKO"
50,50,50,50,0,"2021-08-30","CNKO"
50,50,50,50,0,"2021-08-31","CNKO"
50,50,50,50,0,"2021-09-01","CNKO"
50,50,50,50,0,"2021-09-02","CNKO"
50,50,50,50,0,"2021-09-03","CNKO"
50,50,50,50,0,"2021-09-06","CNKO"
50,50,50,50,20600,"2021-09-07","CNKO"
50,50,50,50,169000,"2021-09-08","CNKO"
50,50,50,50,1900,"2021-09-09","CNKO"
50,50,50,50,2100,"2021-09-10","CNKO"
50,50,50,50,200,"2021-09-13","CNKO"
50,50,50,50,200,"2021-09-14","CNKO"
50,50,50,50,51500,"2021-09-15","CNKO"
50,50,50,50,1175700,"2021-09-16","CNKO"
50,50,50,50,100,"2021-09-17","CNKO"
50,50,50,50,3400,"2021-09-20","CNKO"
50,50,50,50,96100,"2021-09-21","CNKO"
50,50,50,50,1000700,"2021-09-22","CNKO"
50,50,50,50,201900,"2021-09-23","CNKO"
50,50,50,50,10400,"2021-09-24","CNKO"
50,50,50,50,500,"2021-09-27","CNKO"
50,50,50,50,335300,"2021-09-28","CNKO"
50,50,50,50,84600,"2021-09-29","CNKO"
50,50,50,50,6100,"2021-09-30","CNKO"
50,50,50,50,15200,"2021-10-01","CNKO"
50,50,50,50,21800,"2021-10-04","CNKO"
50,50,50,50,25900,"2021-10-05","CNKO"
50,50,50,50,40700,"2021-10-06","CNKO"
50,50,50,50,60000,"2021-10-07","CNKO"
50,50,50,50,20400,"2021-10-08","CNKO"
50,50,50,50,19100,"2021-10-11","CNKO"
50,50,50,50,1200,"2021-10-12","CNKO"
50,50,50,50,32000,"2021-10-13","CNKO"
50,50,50,50,2000,"2021-10-14","CNKO"
50,50,50,50,1300,"2021-10-15","CNKO"
50,50,50,50,10000,"2021-10-18","CNKO"
50,50,50,50,4400,"2021-10-19","CNKO"
50,50,50,50,1000,"2021-10-21","CNKO"
50,50,50,50,2300,"2021-10-22","CNKO"
50,50,50,50,2400,"2021-10-25","CNKO"
50,50,50,50,700,"2021-10-26","CNKO"
50,50,50,50,1100,"2021-10-27","CNKO"
50,50,50,50,1100,"2021-10-28","CNKO"
50,50,50,50,1100,"2021-10-29","CNKO"
50,50,50,50,20700,"2021-11-01","CNKO"
50,50,50,50,600,"2021-11-02","CNKO"
50,50,50,50,300,"2021-11-03","CNKO"
50,50,50,50,11200,"2021-11-04","CNKO"
50,50,50,50,500,"2021-11-05","CNKO"
50,50,50,50,16300,"2021-11-08","CNKO"
50,50,50,50,519000,"2021-11-09","CNKO"
50,50,50,50,61100,"2021-11-10","CNKO"
50,50,50,50,53300,"2021-11-11","CNKO"
50,50,50,50,4600,"2021-11-12","CNKO"
50,50,50,50,44000,"2021-11-15","CNKO"
50,50,50,50,19600,"2021-11-16","CNKO"
50,50,50,50,1800,"2021-11-17","CNKO"
50,50,50,50,2300,"2021-11-18","CNKO"
50,50,50,50,85700,"2021-11-19","CNKO"
50,50,50,50,15100,"2021-11-22","CNKO"
50,50,50,50,2700,"2021-11-23","CNKO"
50,50,50,50,31100,"2021-11-24","CNKO"
50,50,50,50,2500,"2021-11-25","CNKO"
50,50,50,50,80800,"2021-11-26","CNKO"
50,50,50,50,8100,"2021-11-29","CNKO"
50,50,50,50,11500,"2021-11-30","CNKO"
50,50,50,50,10500,"2021-12-01","CNKO"
50,50,50,50,72900,"2021-12-02","CNKO"
50,50,50,50,1000,"2021-12-03","CNKO"
50,50,50,50,3000,"2021-12-06","CNKO"
50,50,50,50,400,"2021-12-07","CNKO"
50,50,50,50,113100,"2021-12-08","CNKO"
50,50,50,50,5300,"2021-12-09","CNKO"
50,50,50,50,1000,"2021-12-10","CNKO"
50,50,50,50,1100,"2021-12-13","CNKO"
50,50,50,50,1500,"2021-12-14","CNKO"
50,50,50,50,61000,"2021-12-15","CNKO"
50,50,50,50,1600,"2021-12-16","CNKO"
50,50,50,50,1100,"2021-12-17","CNKO"
50,50,50,50,2000,"2021-12-20","CNKO"
50,50,50,50,15500,"2021-12-21","CNKO"
50,50,50,50,149500,"2021-12-22","CNKO"
50,50,50,50,46100,"2021-12-23","CNKO"
50,50,50,50,69700,"2021-12-24","CNKO"
50,50,50,50,83200,"2021-12-27","CNKO"
50,50,50,50,100,"2021-12-28","CNKO"
50,50,50,50,3502900,"2021-12-29","CNKO"
50,50,50,50,1000,"2021-12-30","CNKO"
50,50,50,50,100800,"2022-01-03","CNKO"
50,50,50,50,600,"2022-01-04","CNKO"
50,50,50,50,1802900,"2022-01-05","CNKO"
50,50,50,50,6100,"2022-01-06","CNKO"
50,50,50,50,1200,"2022-01-07","CNKO"
50,50,50,50,38500,"2022-01-10","CNKO"
50,50,50,50,16100,"2022-01-11","CNKO"
50,50,50,50,6200,"2022-01-12","CNKO"
50,50,50,50,4020500,"2022-01-13","CNKO"
50,50,50,50,21300,"2022-01-14","CNKO"
50,50,50,50,20097200,"2022-01-17","CNKO"
50,50,50,50,55600,"2022-01-18","CNKO"
50,50,50,50,1900,"2022-01-19","CNKO"
50,50,50,50,17400,"2022-01-20","CNKO"
50,50,50,50,1000,"2022-01-21","CNKO"
50,50,50,50,1600,"2022-01-24","CNKO"
50,50,50,50,11100,"2022-01-25","CNKO"
50,50,50,50,2100,"2022-01-26","CNKO"
50,50,50,50,180700,"2022-01-27","CNKO"
50,50,50,50,201100,"2022-01-28","CNKO"
50,50,50,50,600,"2022-01-31","CNKO"
50,50,50,50,203500,"2022-02-02","CNKO"
50,50,50,50,1000,"2022-02-03","CNKO"
50,50,50,50,62900,"2022-02-04","CNKO"
50,50,50,50,191800,"2022-02-07","CNKO"
50,50,50,50,22000,"2022-02-08","CNKO"
50,50,50,50,2900,"2022-02-09","CNKO"
50,50,50,50,1200,"2022-02-10","CNKO"
50,50,50,50,10600,"2022-02-11","CNKO"
50,50,50,50,171800,"2022-02-14","CNKO"
50,50,50,50,600,"2022-02-15","CNKO"
50,50,50,50,2500,"2022-02-16","CNKO"
50,50,50,50,7100,"2022-02-17","CNKO"
50,50,50,50,20500,"2022-02-18","CNKO"
50,50,50,50,2000,"2022-02-21","CNKO"
50,50,50,50,25700,"2022-02-22","CNKO"
50,50,50,50,445900,"2022-02-23","CNKO"
50,50,50,50,700,"2022-02-24","CNKO"
50,50,50,50,1200,"2022-02-25","CNKO"
50,50,50,50,600,"2022-03-01","CNKO"
50,50,50,50,2000,"2022-03-02","CNKO"
50,50,50,50,21000,"2022-03-04","CNKO"
50,50,50,50,6100,"2022-03-07","CNKO"
50,50,50,50,25200,"2022-03-08","CNKO"
50,50,50,50,1100,"2022-03-09","CNKO"
50,50,50,50,40000,"2022-03-10","CNKO"
50,50,50,50,2100,"2022-03-11","CNKO"
50,50,50,50,1000,"2022-03-14","CNKO"
50,50,50,50,600,"2022-03-15","CNKO"
50,50,50,50,500,"2022-03-16","CNKO"
50,50,50,50,500,"2022-03-17","CNKO"
50,50,50,50,600,"2022-03-18","CNKO"
50,50,50,50,600,"2022-03-21","CNKO"
50,50,50,50,1300,"2022-03-22","CNKO"
50,50,50,50,53400,"2022-03-23","CNKO"
50,50,50,50,3900,"2022-03-24","CNKO"
50,50,50,50,12100,"2022-03-25","CNKO"
50,50,50,50,1200,"2022-03-28","CNKO"
50,50,50,50,12000,"2022-03-29","CNKO"
50,50,50,50,1700,"2022-03-30","CNKO"
50,50,50,50,1700,"2022-03-31","CNKO"
50,50,50,50,1800,"2022-04-01","CNKO"
50,50,50,50,1900,"2022-04-04","CNKO"
50,50,50,50,4100,"2022-04-05","CNKO"
50,50,50,50,5300,"2022-04-06","CNKO"
50,50,50,50,1200,"2022-04-07","CNKO"
50,50,50,50,800,"2022-04-08","CNKO"
50,50,50,50,20700,"2022-04-11","CNKO"
50,50,50,50,600,"2022-04-12","CNKO"
50,50,50,50,500,"2022-04-13","CNKO"
50,50,50,50,1000,"2022-04-14","CNKO"
50,50,50,50,19400,"2022-04-18","CNKO"
50,50,50,50,30800,"2022-04-19","CNKO"
50,50,50,50,14800,"2022-04-20","CNKO"
50,50,50,50,2100,"2022-04-21","CNKO"
50,50,50,50,1900,"2022-04-22","CNKO"
50,50,50,50,400,"2022-04-25","CNKO"
50,50,50,50,1000,"2022-04-26","CNKO"
50,50,50,50,4600,"2022-04-27","CNKO"
50,50,50,50,700,"2022-04-28","CNKO"
50,50,50,50,1300,"2022-05-09","CNKO"
50,50,50,50,500,"2022-05-10","CNKO"
50,50,50,50,700,"2022-05-11","CNKO"
50,50,50,50,700,"2022-05-12","CNKO"
50,50,50,50,1000,"2022-05-13","CNKO"
50,50,50,50,2200,"2022-05-17","CNKO"
50,50,50,50,600,"2022-05-18","CNKO"
50,50,50,50,0,"2022-05-19","CNKO"
50,50,50,50,1100,"2022-05-20","CNKO"
50,50,50,50,211300,"2022-05-23","CNKO"
50,50,50,50,1000,"2022-05-24","CNKO"
50,50,50,50,600,"2022-05-25","CNKO"
50,50,50,50,1300,"2022-05-27","CNKO"
50,50,50,50,700,"2022-05-30","CNKO"
50,50,50,50,2e+05,"2022-05-31","CNKO"
50,50,50,50,1800,"2022-06-02","CNKO"
50,50,50,50,600,"2022-06-03","CNKO"
50,50,50,50,3400,"2022-06-06","CNKO"
50,50,50,50,17800,"2022-06-07","CNKO"
50,50,50,50,600,"2022-06-08","CNKO"
50,50,50,50,800,"2022-06-09","CNKO"
50,50,50,50,1100,"2022-06-10","CNKO"
50,50,50,50,600,"2022-06-13","CNKO"
50,50,50,50,3100,"2022-06-14","CNKO"
50,50,50,50,210200,"2022-06-15","CNKO"
50,50,50,50,22200,"2022-06-16","CNKO"
50,50,50,50,1200,"2022-06-17","CNKO"
50,50,50,50,5000,"2022-06-20","CNKO"
50,50,50,50,700,"2022-06-21","CNKO"
50,50,50,50,500,"2022-06-22","CNKO"
50,50,50,50,1500,"2022-06-23","CNKO"
50,50,50,50,5500,"2022-06-24","CNKO"
50,50,50,50,900,"2022-06-27","CNKO"
50,50,50,50,8400,"2022-06-28","CNKO"
50,50,50,50,300,"2022-06-29","CNKO"
50,50,50,50,0,"2022-06-30","CNKO"
50,50,50,50,307100,"2022-07-01","CNKO"
50,50,50,50,200,"2022-07-04","CNKO"
50,50,50,50,500,"2022-07-05","CNKO"
50,50,50,50,800,"2022-07-06","CNKO"
50,50,50,50,1500,"2022-07-07","CNKO"
50,50,50,50,800,"2022-07-08","CNKO"
50,50,50,50,3300,"2022-07-11","CNKO"
50,50,50,50,1600,"2022-07-12","CNKO"
50,50,50,50,1900,"2022-07-13","CNKO"
50,50,50,50,8200,"2022-07-14","CNKO"
50,50,50,50,3200,"2022-07-15","CNKO"
50,50,50,50,100,"2022-07-18","CNKO"
50,50,50,50,5000,"2022-07-19","CNKO"
50,50,50,50,5100,"2022-07-20","CNKO"
50,50,50,50,0,"2022-07-21","CNKO"
50,50,50,50,500,"2022-07-22","CNKO"
50,50,50,50,400,"2022-07-25","CNKO"
50,50,50,50,0,"2022-07-26","CNKO"
50,50,50,50,50000,"2022-07-27","CNKO"
50,50,50,50,1400,"2022-07-28","CNKO"
50,50,50,50,100,"2022-07-29","CNKO"
50,50,50,50,550600,"2022-08-01","CNKO"
50,50,50,50,1000,"2022-08-02","CNKO"
50,50,50,50,500,"2022-08-03","CNKO"
50,50,50,50,1100,"2022-08-04","CNKO"
50,50,50,50,2900,"2022-08-05","CNKO"
50,50,50,50,27600,"2022-08-08","CNKO"
50,50,50,50,1000,"2022-08-09","CNKO"
50,50,50,50,500,"2022-08-10","CNKO"
50,50,50,50,200,"2022-08-11","CNKO"
50,50,50,50,2500,"2022-08-12","CNKO"
50,50,50,50,600,"2022-08-15","CNKO"
50,50,50,50,1700,"2022-08-16","CNKO"
50,50,50,50,4600,"2022-08-18","CNKO"
50,50,50,50,0,"2022-08-19","CNKO"
50,50,50,50,700,"2022-08-22","CNKO"
50,50,50,50,1100,"2022-08-23","CNKO"
50,50,50,50,2300,"2022-08-24","CNKO"
50,50,50,50,550300,"2022-08-25","CNKO"
50,50,50,50,1526100,"2022-08-26","CNKO"
50,50,50,50,28400,"2022-08-29","CNKO"
50,50,50,50,622600,"2022-08-30","CNKO"
50,50,50,50,9700,"2022-08-31","CNKO"
50,50,50,50,424800,"2022-09-01","CNKO"
50,50,50,50,3200,"2022-09-02","CNKO"
50,50,50,50,1156000,"2022-09-05","CNKO"
50,50,50,50,1257000,"2022-09-06","CNKO"
50,50,50,50,916300,"2022-09-07","CNKO"
50,50,50,50,471200,"2022-09-08","CNKO"
50,50,50,50,200400,"2022-09-09","CNKO"
50,50,50,50,119300,"2022-09-12","CNKO"
50,50,50,50,741300,"2022-09-13","CNKO"
50,50,50,50,18200,"2022-09-14","CNKO"
50,50,50,50,35400,"2022-09-15","CNKO"
50,50,50,50,45000,"2022-09-16","CNKO"
50,50,50,50,6400,"2022-09-19","CNKO"
50,50,50,50,5300,"2022-09-20","CNKO"
50,50,50,50,5200,"2022-09-21","CNKO"
50,50,50,50,2400,"2022-09-22","CNKO"
50,50,50,50,6200,"2022-09-23","CNKO"
50,50,50,50,8300,"2022-09-26","CNKO"
50,50,50,50,35900,"2022-09-27","CNKO"
50,50,50,50,5200,"2022-09-28","CNKO"
50,50,50,50,2300,"2022-09-29","CNKO"
50,50,50,50,1000,"2022-09-30","CNKO"
50,50,50,50,8600,"2022-10-03","CNKO"
50,50,50,50,300,"2022-10-04","CNKO"
50,50,50,50,2600,"2022-10-05","CNKO"
50,50,50,50,300,"2022-10-06","CNKO"
50,50,50,50,15800,"2022-10-07","CNKO"
50,50,50,50,1200,"2022-10-10","CNKO"
50,50,50,50,5700,"2022-10-11","CNKO"
50,50,50,50,52300,"2022-10-12","CNKO"
50,50,50,50,600,"2022-10-13","CNKO"
50,50,50,50,7200,"2022-10-14","CNKO"
50,50,50,50,300,"2022-10-17","CNKO"
50,50,50,50,5000,"2022-10-18","CNKO"
50,50,50,50,300,"2022-10-19","CNKO"
50,50,50,50,2500,"2022-10-20","CNKO"
50,50,50,50,2200,"2022-10-21","CNKO"
50,50,50,50,3600,"2022-10-24","CNKO"
50,50,50,50,500,"2022-10-25","CNKO"
50,50,50,50,106900,"2022-10-26","CNKO"
50,50,50,50,600,"2022-10-27","CNKO"
50,50,50,50,1000,"2022-10-28","CNKO"
50,50,50,50,90600,"2022-10-31","CNKO"
50,50,50,50,28700,"2022-11-01","CNKO"
50,50,50,50,37200,"2022-11-02","CNKO"
50,50,50,50,12400,"2022-11-03","CNKO"
50,50,50,50,6000,"2022-11-04","CNKO"
50,50,50,50,6700,"2022-11-07","CNKO"
50,50,50,50,112000,"2022-11-08","CNKO"
50,50,50,50,5100,"2022-11-09","CNKO"
50,50,50,50,22200,"2022-11-10","CNKO"
50,50,50,50,67800,"2022-11-11","CNKO"
50,50,50,50,600,"2022-11-14","CNKO"
50,50,50,50,0,"2022-11-15","CNKO"
50,50,50,50,0,"2022-11-16","CNKO"
50,50,50,50,200,"2022-11-17","CNKO"
50,50,50,50,400,"2022-11-18","CNKO"
50,50,50,50,1200,"2022-11-21","CNKO"
50,50,50,50,55300,"2022-11-22","CNKO"
50,50,50,50,1500,"2022-11-23","CNKO"
50,50,50,50,0,"2022-11-24","CNKO"
50,50,50,50,7600,"2022-11-25","CNKO"
50,50,50,50,4600,"2022-11-28","CNKO"
50,50,50,50,0,"2022-11-29","CNKO"
50,50,50,50,0,"2022-11-30","CNKO"
50,50,50,50,16000,"2022-12-01","CNKO"
50,50,50,50,300,"2022-12-02","CNKO"
50,50,50,50,800,"2022-12-05","CNKO"
50,50,50,50,0,"2022-12-06","CNKO"
50,50,50,50,2100,"2022-12-07","CNKO"
50,50,50,50,2300,"2022-12-08","CNKO"
50,50,50,50,0,"2022-12-09","CNKO"
50,50,50,50,900,"2022-12-12","CNKO"
50,50,50,50,100,"2022-12-13","CNKO"
50,50,50,50,0,"2022-12-14","CNKO"
50,50,50,50,0,"2022-12-15","CNKO"
50,50,50,50,100,"2022-12-16","CNKO"
50,50,50,50,200,"2022-12-19","CNKO"
50,50,50,50,100,"2022-12-20","CNKO"
50,50,50,50,2300,"2022-12-21","CNKO"
50,50,50,50,500,"2022-12-22","CNKO"
50,50,50,50,200,"2022-12-23","CNKO"
50,50,50,50,2500,"2022-12-26","CNKO"
50,50,50,50,54700,"2022-12-27","CNKO"
50,50,50,50,5000,"2022-12-28","CNKO"
50,50,50,50,500,"2022-12-29","CNKO"
50,50,50,50,26500,"2022-12-30","CNKO"
50,50,50,50,1700,"2023-01-02","CNKO"
50,50,50,50,500,"2023-01-03","CNKO"
50,50,50,50,100,"2023-01-04","CNKO"
50,50,50,50,7100,"2023-01-05","CNKO"
50,50,50,50,4500,"2023-01-06","CNKO"
50,50,50,50,2400,"2023-01-09","CNKO"
50,50,50,50,600,"2023-01-10","CNKO"
50,50,50,50,0,"2023-01-11","CNKO"
50,50,50,50,100,"2023-01-12","CNKO"
50,50,50,50,7900,"2023-01-13","CNKO"
50,50,50,50,3200,"2023-01-16","CNKO"
50,50,50,50,900,"2023-01-17","CNKO"
50,50,50,50,5000,"2023-01-18","CNKO"
50,50,50,50,25700,"2023-01-19","CNKO"
50,50,50,50,0,"2023-01-20","CNKO"
50,50,50,50,1000,"2023-01-24","CNKO"
50,50,50,50,1700,"2023-01-25","CNKO"
50,50,50,50,4400,"2023-01-26","CNKO"
50,50,50,50,0,"2023-01-27","CNKO"
50,50,50,50,200,"2023-01-30","CNKO"
50,50,50,50,600,"2023-01-31","CNKO"
50,50,50,50,100,"2023-02-01","CNKO"
50,50,50,50,100,"2023-02-02","CNKO"
50,50,50,50,0,"2023-02-03","CNKO"
50,50,50,50,900,"2023-02-06","CNKO"
50,50,50,50,0,"2023-02-07","CNKO"
50,50,50,50,0,"2023-02-08","CNKO"
50,50,50,50,100,"2023-02-09","CNKO"
50,50,50,50,0,"2023-02-10","CNKO"
50,50,50,50,1200,"2023-02-13","CNKO"
50,50,50,50,0,"2023-02-14","CNKO"
50,50,50,50,100,"2023-02-15","CNKO"
50,50,50,50,300,"2023-02-16","CNKO"
50,50,50,50,40500,"2023-02-17","CNKO"
50,50,50,50,300,"2023-02-20","CNKO"
50,50,50,50,300,"2023-02-21","CNKO"
50,50,50,50,200,"2023-02-22","CNKO"
50,50,50,50,100,"2023-02-23","CNKO"
50,50,50,50,100,"2023-02-24","CNKO"
50,50,50,50,100,"2023-02-27","CNKO"
50,50,50,50,400,"2023-02-28","CNKO"
50,50,50,50,200,"2023-03-01","CNKO"
50,50,50,50,100,"2023-03-02","CNKO"
50,50,50,50,100,"2023-03-03","CNKO"
50,50,50,50,2200,"2023-03-06","CNKO"
50,50,50,50,300,"2023-03-07","CNKO"
50,50,50,50,100,"2023-03-08","CNKO"
50,50,50,50,2500,"2023-03-09","CNKO"
50,50,50,50,100,"2023-03-10","CNKO"
50,50,50,50,1000400,"2023-03-13","CNKO"
50,50,50,50,100,"2023-03-14","CNKO"
50,50,50,50,100,"2023-03-15","CNKO"
50,50,50,50,80000,"2023-03-16","CNKO"
50,50,50,50,0,"2023-03-17","CNKO"
50,50,50,50,100,"2023-03-20","CNKO"
50,50,50,50,0,"2023-03-21","CNKO"
50,50,50,50,0,"2023-03-24","CNKO"
50,50,50,50,100,"2023-03-27","CNKO"
50,50,50,50,1100,"2023-03-28","CNKO"
50,50,50,50,200,"2023-03-29","CNKO"
50,50,50,50,0,"2023-03-30","CNKO"
50,50,50,50,0,"2023-03-31","CNKO"
50,50,50,50,200,"2023-04-03","CNKO"
50,50,50,50,0,"2023-04-04","CNKO"
50,50,50,50,2000,"2023-04-05","CNKO"
50,50,50,50,100,"2023-04-06","CNKO"
50,50,50,50,400,"2023-04-10","CNKO"
50,50,50,50,1400,"2023-04-11","CNKO"
50,50,50,50,200,"2023-04-12","CNKO"
50,50,50,50,500,"2023-04-13","CNKO"
50,50,50,50,100,"2023-04-14","CNKO"
50,50,50,50,300,"2023-04-17","CNKO"
50,50,50,50,200,"2023-04-18","CNKO"
50,50,50,50,10100,"2023-04-26","CNKO"
50,50,50,50,600,"2023-04-27","CNKO"
50,50,50,50,100,"2023-04-28","CNKO"
50,50,50,50,200,"2023-05-02","CNKO"
50,50,50,50,1500,"2023-05-03","CNKO"
50,50,50,50,11400,"2023-05-04","CNKO"
50,50,50,50,1100,"2023-05-05","CNKO"
50,50,50,50,600,"2023-05-08","CNKO"
50,50,50,50,200,"2023-05-09","CNKO"
50,50,50,50,100,"2023-05-10","CNKO"
50,50,50,50,61200,"2023-05-11","CNKO"
50,50,50,50,200,"2023-05-12","CNKO"
50,50,50,50,200,"2023-05-15","CNKO"
50,50,50,50,1300,"2023-05-16","CNKO"
50,50,50,50,600,"2023-05-17","CNKO"
50,50,50,50,200,"2023-05-19","CNKO"
50,50,50,50,500,"2023-05-22","CNKO"
50,50,50,50,400,"2023-05-23","CNKO"
50,50,50,50,0,"2023-05-24","CNKO"
50,50,50,50,12200,"2023-05-25","CNKO"
50,50,50,50,500,"2023-05-26","CNKO"
50,50,50,50,10800,"2023-05-29","CNKO"
50,50,50,50,100,"2023-05-30","CNKO"
50,50,50,50,300,"2023-05-31","CNKO"
50,50,50,50,10300,"2023-06-05","CNKO"
50,50,50,50,10500,"2023-06-06","CNKO"
50,50,50,50,12000,"2023-06-07","CNKO"
50,50,50,50,2600,"2023-06-08","CNKO"
50,50,50,50,273700,"2023-06-09","CNKO"
50,50,50,50,1100,"2023-06-12","CNKO"
50,50,50,50,600,"2023-06-13","CNKO"
50,50,50,50,11800,"2023-06-14","CNKO"
50,50,50,50,10000,"2023-06-15","CNKO"
50,50,50,50,6500,"2023-06-16","CNKO"
50,50,50,50,6000,"2023-06-19","CNKO"
50,50,50,50,1400,"2023-06-20","CNKO"
50,50,50,50,3600,"2023-06-21","CNKO"
50,50,50,50,6500,"2023-06-22","CNKO"
50,50,50,50,500,"2023-06-23","CNKO"
50,50,50,50,1100,"2023-06-26","CNKO"
50,50,50,50,3300,"2023-06-27","CNKO"
50,50,50,50,7000,"2023-07-03","CNKO"
50,50,50,50,10000,"2023-07-04","CNKO"
50,50,50,50,500,"2023-07-05","CNKO"
50,50,50,50,0,"2023-07-06","CNKO"
50,50,50,50,2000,"2023-07-07","CNKO"
50,50,50,50,300,"2023-07-10","CNKO"
50,50,50,50,2000,"2023-07-11","CNKO"
50,50,50,50,600,"2023-07-12","CNKO"
50,50,50,50,0,"2023-07-13","CNKO"
50,50,50,50,1000,"2023-07-14","CNKO"
50,50,50,50,1200,"2023-07-17","CNKO"
50,50,50,50,300,"2023-07-18","CNKO"
50,50,50,50,200,"2023-07-20","CNKO"
50,50,50,50,17000,"2023-07-21","CNKO"
50,50,50,50,100,"2023-07-24","CNKO"
50,50,50,50,0,"2023-07-25","CNKO"
50,50,50,50,0,"2023-07-26","CNKO"
50,50,50,50,200,"2023-07-27","CNKO"
50,50,50,50,200,"2023-07-28","CNKO"
50,50,50,50,600,"2023-07-31","CNKO"
50,50,50,50,100,"2023-08-01","CNKO"
50,50,50,50,100,"2023-08-02","CNKO"
50,50,50,50,700,"2023-08-03","CNKO"
50,50,50,50,0,"2023-08-04","CNKO"
50,50,50,50,306600,"2023-08-07","CNKO"
50,50,50,50,200,"2023-08-08","CNKO"
50,50,50,50,0,"2023-08-09","CNKO"
50,50,50,50,300,"2023-08-10","CNKO"
50,50,50,50,0,"2023-08-11","CNKO"
50,50,50,50,1200,"2023-08-14","CNKO"
50,50,50,50,0,"2023-08-15","CNKO"
50,50,50,50,300,"2023-08-16","CNKO"
50,50,50,50,600,"2023-08-18","CNKO"
50,50,50,50,200,"2023-08-21","CNKO"
50,50,50,50,500,"2023-08-22","CNKO"
50,50,50,50,200,"2023-08-23","CNKO"
50,50,50,50,0,"2023-08-24","CNKO"
50,50,50,50,100,"2023-08-25","CNKO"
50,50,50,50,20500,"2023-08-28","CNKO"
50,50,50,50,100,"2023-08-29","CNKO"
50,50,50,50,24000,"2023-08-30","CNKO"
50,50,50,50,0,"2023-08-31","CNKO"
50,50,50,50,0,"2023-09-01","CNKO"
50,50,50,50,300,"2023-09-04","CNKO"
50,50,50,50,0,"2023-09-05","CNKO"
50,50,50,50,100,"2023-09-06","CNKO"
50,50,50,50,2000,"2023-09-07","CNKO"
50,50,50,50,100,"2023-09-08","CNKO"
50,50,50,50,100,"2023-09-11","CNKO"
50,50,50,50,0,"2023-09-12","CNKO"
50,50,50,50,0,"2023-09-13","CNKO"
50,50,50,50,100,"2023-09-14","CNKO"
50,50,50,50,200,"2023-09-15","CNKO"
50,50,50,50,200,"2023-09-18","CNKO"
50,50,50,50,100,"2023-09-19","CNKO"
50,50,50,50,0,"2023-09-20","CNKO"
50,50,50,50,0,"2023-09-21","CNKO"
50,50,50,50,2000,"2023-09-22","CNKO"
50,50,50,50,300,"2023-09-25","CNKO"
50,50,50,50,100,"2023-09-26","CNKO"
50,50,50,50,0,"2023-09-27","CNKO"
50,50,50,50,0,"2023-09-29","CNKO"
50,50,50,50,200,"2023-10-02","CNKO"
50,50,50,50,300,"2023-10-03","CNKO"
50,50,50,50,400,"2023-10-04","CNKO"
50,50,50,50,1000,"2023-10-05","CNKO"
50,50,50,50,0,"2023-10-06","CNKO"
50,50,50,50,100,"2023-10-09","CNKO"
50,50,50,50,0,"2023-10-10","CNKO"
50,50,50,50,700,"2023-10-11","CNKO"
50,50,50,50,3000,"2023-10-12","CNKO"
50,50,50,50,24200,"2023-10-13","CNKO"
50,50,50,50,1081500,"2023-10-16","CNKO"
50,50,50,50,100,"2023-10-17","CNKO"
50,50,50,50,600,"2023-10-18","CNKO"
50,50,50,50,1200,"2023-10-19","CNKO"
50,50,50,50,100,"2023-10-20","CNKO"
50,50,50,50,2100,"2023-10-23","CNKO"
50,50,50,50,500,"2023-10-24","CNKO"
50,50,50,50,600,"2023-10-25","CNKO"
50,50,50,50,500,"2023-10-26","CNKO"
50,50,50,50,500,"2023-10-27","CNKO"
50,50,50,50,800,"2023-10-30","CNKO"
50,50,50,50,700,"2023-10-31","CNKO"
50,50,50,50,100,"2023-11-01","CNKO"
50,50,50,50,0,"2023-11-02","CNKO"
50,50,50,50,0,"2023-11-03","CNKO"
50,50,50,50,5700,"2023-11-06","CNKO"
50,50,50,50,500,"2023-11-07","CNKO"
50,50,50,50,0,"2023-11-08","CNKO"
50,50,50,50,10000,"2023-11-09","CNKO"
50,50,50,50,0,"2023-11-10","CNKO"
50,50,50,50,100,"2023-11-13","CNKO"
50,50,50,50,0,"2023-11-14","CNKO"
50,50,50,50,0,"2023-11-15","CNKO"
50,50,50,50,0,"2023-11-16","CNKO"
50,50,50,50,0,"2023-11-17","CNKO"
50,50,50,50,100,"2023-11-20","CNKO"
50,50,50,50,4400,"2023-11-21","CNKO"
50,50,50,50,0,"2023-11-22","CNKO"
50,50,50,50,2500,"2023-11-23","CNKO"
50,50,50,50,4200,"2023-11-24","CNKO"
50,50,50,50,5100,"2023-11-27","CNKO"
50,50,50,50,0,"2023-11-28","CNKO"
50,50,50,50,0,"2023-11-29","CNKO"
50,50,50,50,1100,"2023-11-30","CNKO"
50,50,50,50,0,"2023-12-01","CNKO"
50,50,50,50,100,"2023-12-04","CNKO"
50,50,50,50,0,"2023-12-05","CNKO"
50,50,50,50,100,"2023-12-06","CNKO"
50,50,50,50,500,"2023-12-07","CNKO"
50,50,50,50,300,"2023-12-08","CNKO"
50,50,50,50,1900,"2023-12-11","CNKO"
50,50,50,50,0,"2023-12-12","CNKO"
50,50,50,50,0,"2023-12-13","CNKO"
50,50,50,50,0,"2023-12-14","CNKO"
50,50,50,50,0,"2023-12-15","CNKO"
50,50,50,50,293600,"2023-12-18","CNKO"
50,50,50,50,0,"2023-12-19","CNKO"
50,50,50,50,0,"2023-12-20","CNKO"
50,50,50,50,0,"2023-12-21","CNKO"
50,50,50,50,2000,"2023-12-22","CNKO"
50,50,50,50,1100,"2023-12-27","CNKO"
50,50,50,50,0,"2023-12-28","CNKO"
50,50,50,50,0,"2023-12-29","CNKO"
50,50,50,50,100,"2024-01-02","CNKO"
50,50,50,50,0,"2024-01-03","CNKO"
50,50,50,50,0,"2024-01-04","CNKO"
50,50,50,50,0,"2024-01-05","CNKO"
50,50,50,50,100,"2024-01-08","CNKO"
50,50,50,50,0,"2024-01-09","CNKO"
50,50,50,50,0,"2024-01-10","CNKO"
50,50,50,50,0,"2024-01-11","CNKO"
50,50,50,50,0,"2024-01-12","CNKO"
50,50,50,50,0,"2024-01-15","CNKO"
50,50,50,50,100,"2024-01-16","CNKO"
50,50,50,50,0,"2024-01-17","CNKO"
50,50,50,50,200,"2024-01-18","CNKO"
50,50,50,50,0,"2024-01-19","CNKO"
50,50,50,50,200,"2024-01-22","CNKO"
50,50,50,50,402000,"2024-01-23","CNKO"
50,50,50,50,0,"2024-01-24","CNKO"
50,50,50,50,0,"2024-01-25","CNKO"
50,50,50,50,0,"2024-01-26","CNKO"
50,50,50,50,100,"2024-01-29","CNKO"
50,50,50,50,0,"2024-01-30","CNKO"
50,50,50,50,0,"2024-01-31","CNKO"
50,50,50,50,0,"2024-02-01","CNKO"
50,50,50,50,0,"2024-02-02","CNKO"
50,50,50,50,100,"2024-02-05","CNKO"
50,50,50,50,0,"2024-02-06","CNKO"
50,50,50,50,100,"2024-02-07","CNKO"
50,50,50,50,200,"2024-02-12","CNKO"
50,50,50,50,0,"2024-02-13","CNKO"
50,50,50,50,31000,"2024-02-15","CNKO"
50,50,50,50,0,"2024-02-16","CNKO"
50,50,50,50,100,"2024-02-19","CNKO"
50,50,50,50,0,"2024-02-20","CNKO"
50,50,50,50,7000,"2024-02-21","CNKO"
50,50,50,50,0,"2024-02-22","CNKO"
50,50,50,50,2000,"2024-02-23","CNKO"
50,50,50,50,8900,"2024-02-26","CNKO"
50,50,50,50,0,"2024-02-27","CNKO"
50,50,50,50,1000,"2024-02-28","CNKO"
50,50,50,50,0,"2024-02-29","CNKO"
50,50,50,50,0,"2024-03-01","CNKO"
50,50,50,50,2000,"2024-03-04","CNKO"
50,50,50,50,0,"2024-03-05","CNKO"
50,50,50,50,0,"2024-03-06","CNKO"
50,50,50,50,100,"2024-03-07","CNKO"
50,50,50,50,0,"2024-03-08","CNKO"
50,50,50,50,33600,"2024-03-13","CNKO"
50,50,50,50,210000,"2024-03-14","CNKO"
50,50,50,50,100,"2024-03-15","CNKO"
50,50,50,50,100,"2024-03-18","CNKO"
50,50,50,50,100,"2024-03-19","CNKO"
50,50,50,50,100,"2024-03-20","CNKO"
50,50,50,50,1e+06,"2024-03-21","CNKO"
50,50,50,50,100,"2024-03-22","CNKO"
45,45,45,45,4700,"2024-03-25","CNKO"
41,41,41,41,215800,"2024-03-26","CNKO"
37,37,37,37,109900,"2024-03-27","CNKO"
34,34,34,34,6600,"2024-03-28","CNKO"
31,31,31,31,123000,"2024-04-01","CNKO"
28,28,28,28,101300,"2024-04-02","CNKO"
26,26,26,26,455900,"2024-04-03","CNKO"
24,24,24,24,28600,"2024-04-04","CNKO"
22,22,22,22,64700,"2024-04-05","CNKO"
20,20,20,20,70000,"2024-04-16","CNKO"
18,18,18,18,111000,"2024-04-17","CNKO"
17,17,17,17,21100,"2024-04-18","CNKO"
16,16,16,16,4200,"2024-04-19","CNKO"
15,15,15,15,27800,"2024-04-22","CNKO"
14,14,14,14,6300,"2024-04-23","CNKO"
13,13,13,13,19100,"2024-04-24","CNKO"
12,12,12,12,130000,"2024-04-25","CNKO"
11,11,11,11,97200,"2024-04-26","CNKO"
10,10,10,10,1704400,"2024-04-29","CNKO"
9,9,9,9,1471000,"2024-04-30","CNKO"
8,8,8,8,1534000,"2024-05-02","CNKO"
7,7,7,7,1173300,"2024-05-03","CNKO"
6,6,6,6,4651200,"2024-05-06","CNKO"
5,5,5,5,5309400,"2024-05-07","CNKO"
4,5,4,5,11729400,"2024-05-08","CNKO"
5,5,4,4,5431300,"2024-05-13","CNKO"
4,4,4,4,3505400,"2024-05-14","CNKO"
4,5,4,5,1987900,"2024-05-15","CNKO"
5,5,4,5,6864300,"2024-05-16","CNKO"
5,5,5,5,2076400,"2024-05-17","CNKO"
5,5,5,5,3207700,"2024-05-20","CNKO"
5,5,5,5,4651100,"2024-05-21","CNKO"
5,5,5,5,1057300,"2024-05-22","CNKO"
5,5,4,4,10717900,"2024-05-27","CNKO"
4,4,4,4,2160500,"2024-05-28","CNKO"
4,5,4,4,1033800,"2024-05-29","CNKO"
4,5,4,4,12812300,"2024-05-30","CNKO"
4,5,4,5,1659700,"2024-05-31","CNKO"
5,5,4,4,1730600,"2024-06-03","CNKO"
5,5,4,5,966600,"2024-06-04","CNKO"
4,4,4,4,1727200,"2024-06-05","CNKO"
5,5,4,5,504300,"2024-06-06","CNKO"
4,5,4,5,822100,"2024-06-07","CNKO"
4,5,4,5,1585400,"2024-06-10","CNKO"
4,5,4,5,5526100,"2024-06-11","CNKO"
5,5,5,5,2470600,"2024-06-12","CNKO"
5,5,5,5,146800,"2024-06-13","CNKO"
5,5,4,4,1749800,"2024-06-14","CNKO"
4,4,4,4,1586700,"2024-06-19","CNKO"
4,5,4,5,893000,"2024-06-20","CNKO"
5,5,5,5,6683400,"2024-06-21","CNKO"
4,5,4,5,683700,"2024-06-24","CNKO"
5,6,5,6,2913500,"2024-06-25","CNKO"
7,7,6,7,3993700,"2024-06-26","CNKO"
7,8,7,8,3108600,"2024-06-27","CNKO"
8,8,8,8,1021600,"2024-06-28","CNKO"
8,8,8,8,2861400,"2024-07-01","CNKO"
8,8,7,7,3135200,"2024-07-02","CNKO"
7,7,6,6,5638800,"2024-07-03","CNKO"
6,7,6,6,3827900,"2024-07-04","CNKO"
6,6,6,6,1374300,"2024-07-05","CNKO"
6,6,5,6,788800,"2024-07-08","CNKO"
6,6,6,6,3845800,"2024-07-09","CNKO"
6,6,5,5,21517900,"2024-07-10","CNKO"
5,6,5,6,2660200,"2024-07-11","CNKO"
6,6,5,6,216700,"2024-07-12","CNKO"
6,6,5,5,691000,"2024-07-15","CNKO"
6,6,5,5,21928400,"2024-07-16","CNKO"
5,6,5,5,1983900,"2024-07-17","CNKO"
5,6,5,6,541800,"2024-07-18","CNKO"
6,6,5,6,6462000,"2024-07-19","CNKO"
6,7,6,7,4674100,"2024-07-22","CNKO"
7,7,6,6,6738100,"2024-07-23","CNKO"
7,7,6,6,7726900,"2024-07-24","CNKO"
6,6,6,6,3109900,"2024-07-25","CNKO"
6,6,5,5,7776400,"2024-07-26","CNKO"
6,6,5,5,11032000,"2024-07-29","CNKO"
5,6,5,5,30385000,"2024-07-30","CNKO"
5,5,5,5,252554700,"2024-07-31","CNKO"
5,6,5,6,96075600,"2024-08-01","CNKO"
7,7,7,7,75907600,"2024-08-02","CNKO"
7,7,6,7,43286000,"2024-08-05","CNKO"
7,7,6,7,29176800,"2024-08-06","CNKO"
7,7,6,6,48048400,"2024-08-07","CNKO"
6,6,5,5,36295000,"2024-08-08","CNKO"
6,6,5,6,51082000,"2024-08-09","CNKO"
6,6,5,5,62911500,"2024-08-12","CNKO"
5,5,4,4,62978600,"2024-08-13","CNKO"
4,5,4,5,38707900,"2024-08-14","CNKO"
4,5,4,4,29719600,"2024-08-15","CNKO"
5,5,5,5,21682400,"2024-08-16","CNKO"
4,5,4,5,12911800,"2024-08-19","CNKO"
5,5,5,5,11929100,"2024-08-20","CNKO"
4,5,4,5,8606200,"2024-08-21","CNKO"
4,5,4,4,17054800,"2024-08-22","CNKO"
4,5,4,5,10797000,"2024-08-23","CNKO"
5,5,5,5,28026200,"2024-08-26","CNKO"
5,6,5,6,73418800,"2024-08-27","CNKO"
6,7,6,6,29359800,"2024-08-28","CNKO"
6,7,6,7,20235400,"2024-08-29","CNKO"
7,7,7,7,24520300,"2024-08-30","CNKO"
8,8,8,8,32531700,"2024-09-02","CNKO"
8,9,8,9,28817500,"2024-09-03","CNKO"
10,10,10,10,167120600,"2024-09-04","CNKO"
10,10,9,9,75021900,"2024-09-05","CNKO"
9,9,9,9,19556000,"2024-09-06","CNKO"
9,9,8,9,10406200,"2024-09-09","CNKO"
8,8,8,8,36223200,"2024-09-10","CNKO"
8,8,7,7,26375400,"2024-09-11","CNKO"
7,8,7,8,17973400,"2024-09-12","CNKO"
8,8,7,7,21527900,"2024-09-13","CNKO"
7,8,7,7,41228200,"2024-09-17","CNKO"
7,7,7,7,41727400,"2024-09-18","CNKO"
7,7,7,7,12613500,"2024-09-19","CNKO"
6,7,6,6,7820900,"2024-09-20","CNKO"
6,7,6,6,11941100,"2024-09-23","CNKO"
6,7,6,6,20854900,"2024-09-24","CNKO"
6,6,6,6,30314200,"2024-09-25","CNKO"
6,6,6,6,8551600,"2024-09-26","CNKO"
6,6,6,6,9853200,"2024-09-27","CNKO"
6,6,6,6,6995600,"2024-09-30","CNKO"
6,6,6,6,13674300,"2024-10-01","CNKO"
6,7,6,6,5116900,"2024-10-02","CNKO"
6,6,6,6,3660700,"2024-10-03","CNKO"
6,6,6,6,5933900,"2024-10-04","CNKO"
6,7,6,7,7641500,"2024-10-07","CNKO"
6,7,6,6,2428400,"2024-10-08","CNKO"
6,6,6,6,16576700,"2024-10-09","CNKO"
7,7,6,7,5049400,"2024-10-10","CNKO"
7,7,6,7,5858200,"2024-10-11","CNKO"
7,7,6,6,2943500,"2024-10-14","CNKO"
6,7,6,6,10482000,"2024-10-15","CNKO"
7,7,6,6,1946000,"2024-10-16","CNKO"
6,6,6,6,28708900,"2024-10-17","CNKO"
6,7,6,6,3324900,"2024-10-18","CNKO"
7,7,6,6,10019500,"2024-10-21","CNKO"
7,7,6,6,4244000,"2024-10-22","CNKO"
6,7,6,7,3856400,"2024-10-23","CNKO"
7,7,6,7,6649000,"2024-10-24","CNKO"
7,7,7,7,5468700,"2024-10-25","CNKO"
6,7,6,6,6011700,"2024-10-28","CNKO"
6,7,6,7,45626500,"2024-10-29","CNKO"
8,8,8,8,53417100,"2024-10-30","CNKO"
8,8,7,7,20193500,"2024-10-31","CNKO"
7,8,7,7,20436100,"2024-11-01","CNKO"