Date,Time,Open,High,Low,Close,Volume
20260623,0620,70.87,70.87,70.80,70.82,28
20260623,0621,70.85,70.94,70.85,70.92,93
20260623,0622,70.92,70.97,70.92,70.97,14
20260623,0623,70.97,70.97,70.93,70.93,68
20260623,0624,70.97,70.98,70.97,70.97,5
20260623,0625,70.96,70.96,70.96,70.96,3
20260623,0627,70.94,70.94,70.92,70.93,7
20260623,0628,70.91,70.91,70.91,70.91,1
20260623,0629,70.86,70.87,70.86,70.87,9
20260623,0630,70.88,70.95,70.86,70.95,13
20260623,0631,70.95,70.97,70.95,70.96,16
20260623,0632,70.97,70.98,70.97,70.98,2
20260623,0633,70.97,71.04,70.97,71.04,8
20260623,0634,71.03,71.03,70.95,70.96,45
20260623,0635,70.96,71.00,70.96,70.99,10
20260623,0636,70.95,70.95,70.95,70.95,19
20260623,0637,70.96,70.96,70.90,70.90,111
20260623,0638,70.89,70.89,70.86,70.87,11
20260623,0639,70.88,70.88,70.84,70.84,5
20260623,0640,70.82,70.82,70.82,70.82,2
20260623,0641,70.80,70.80,70.78,70.78,64
20260623,0642,70.78,70.80,70.78,70.80,5
20260623,0643,70.80,70.81,70.79,70.81,10
20260623,0644,70.81,70.84,70.81,70.84,7
20260623,0645,70.83,70.85,70.83,70.85,16
20260623,0647,70.83,70.83,70.80,70.83,20
20260623,0648,70.80,70.81,70.80,70.81,2
20260623,0649,70.76,70.79,70.76,70.79,31
20260623,0650,70.80,70.84,70.80,70.82,21
20260623,0651,70.82,70.82,70.82,70.82,1
20260623,0652,70.81,70.81,70.74,70.74,140
20260623,0653,70.74,70.74,70.72,70.73,7
20260623,0654,70.73,70.73,70.72,70.72,5
20260623,0655,70.71,70.71,70.69,70.70,32
20260623,0656,70.70,70.71,70.69,70.71,7
20260623,0657,70.70,70.70,70.66,70.66,39
20260623,0658,70.66,70.71,70.66,70.71,27
20260623,0700,70.71,70.71,70.65,70.65,12
20260623,0701,70.64,70.67,70.62,70.65,22
20260623,0702,70.66,70.68,70.66,70.66,38
20260623,0703,70.65,70.65,70.61,70.62,8
20260623,0704,70.63,70.64,70.63,70.63,7
20260623,0705,70.61,70.61,70.61,70.61,20
20260623,0706,70.61,70.61,70.58,70.60,17
20260623,0708,70.59,70.61,70.56,70.58,104
20260623,0710,70.57,70.60,70.57,70.59,38
20260623,0711,70.63,70.63,70.60,70.60,28
20260623,0712,70.59,70.59,70.58,70.58,25
20260623,0713,70.58,70.58,70.53,70.54,43
20260623,0714,70.54,70.54,70.51,70.54,38
20260623,0715,70.53,70.53,70.53,70.53,2
20260623,0716,70.53,70.60,70.53,70.57,57
20260623,0717,70.56,70.56,70.53,70.53,6
20260623,0718,70.57,70.57,70.57,70.57,1
20260623,0719,70.57,70.59,70.54,70.55,79
20260623,0720,70.55,70.56,70.54,70.54,8
20260623,0721,70.53,70.53,70.51,70.51,3
20260623,0722,70.51,70.51,70.48,70.48,33
20260623,0723,70.48,70.51,70.48,70.50,54
20260623,0724,70.49,70.53,70.48,70.49,117
20260623,0725,70.49,70.56,70.49,70.55,33
20260623,0726,70.57,70.63,70.57,70.63,11
20260623,0727,70.62,70.63,70.59,70.59,17
20260623,0728,70.56,70.56,70.56,70.56,1
20260623,0729,70.57,70.60,70.57,70.60,10
20260623,0730,70.59,70.60,70.59,70.59,19
20260623,0731,70.58,70.58,70.56,70.57,7
20260623,0732,70.57,70.60,70.57,70.59,4
20260623,0734,70.58,70.58,70.58,70.58,6
20260623,0735,70.58,70.58,70.56,70.57,5
20260623,0736,70.57,70.59,70.57,70.57,27
20260623,0737,70.58,70.60,70.58,70.60,4
20260623,0738,70.60,70.62,70.60,70.62,2
20260623,0739,70.60,70.63,70.60,70.63,4
20260623,0740,70.59,70.59,70.57,70.59,31
20260623,0741,70.59,70.59,70.53,70.54,38
20260623,0742,70.53,70.53,70.50,70.50,45
20260623,0743,70.50,70.53,70.50,70.53,4
20260623,0744,70.56,70.58,70.55,70.55,8
20260623,0830,70.57,70.64,70.39,70.50,717
20260623,0831,70.50,70.53,70.33,70.34,250
20260623,0832,70.32,70.50,70.32,70.49,200
20260623,0833,70.48,70.52,70.45,70.50,47
20260623,0834,70.51,70.55,70.48,70.53,26
20260623,0835,70.55,70.58,70.51,70.51,64
20260623,0836,70.52,70.53,70.41,70.45,169
20260623,0837,70.44,70.53,70.44,70.51,131
20260623,0838,70.51,70.51,70.44,70.47,49
20260623,0839,70.47,70.59,70.46,70.58,212
20260623,0840,70.57,70.67,70.56,70.67,52
20260623,0841,70.66,70.67,70.61,70.67,20
20260623,0842,70.66,70.67,70.62,70.67,45
20260623,0843,70.68,70.75,70.66,70.69,100
20260623,0844,70.67,70.67,70.64,70.67,12
20260623,0845,70.66,70.67,70.57,70.57,124
20260623,0846,70.58,70.58,70.52,70.52,22
20260623,0847,70.53,70.53,70.44,70.48,99
20260623,0848,70.49,70.51,70.44,70.48,126
20260623,0849,70.47,70.50,70.45,70.50,26
20260623,0850,70.46,70.50,70.36,70.36,68
20260623,0851,70.37,70.40,70.33,70.33,51
20260623,0852,70.31,70.33,70.22,70.33,309
20260623,0853,70.33,70.46,70.33,70.44,85
20260623,0854,70.47,70.50,70.42,70.42,35
20260623,0855,70.43,70.47,70.41,70.43,20
20260623,0856,70.45,70.50,70.45,70.46,82
20260623,0857,70.46,70.50,70.45,70.50,29
20260623,0858,70.49,70.52,70.45,70.51,146
20260623,0859,70.52,70.53,70.45,70.45,19
20260623,0900,70.43,70.49,70.43,70.48,119
20260623,0901,70.48,70.48,70.40,70.42,30
20260623,0902,70.42,70.46,70.39,70.44,64
20260623,0903,70.45,70.47,70.42,70.47,17
20260623,0904,70.46,70.48,70.44,70.44,30
20260623,0905,70.42,70.45,70.42,70.43,25
20260623,0906,70.33,70.36,70.33,70.34,40
20260623,0907,70.36,70.37,70.33,70.33,28
20260623,0908,70.32,70.35,70.27,70.32,23
20260623,0909,70.33,70.34,70.26,70.30,167
20260623,0910,70.31,70.37,70.24,70.34,122
20260623,0911,70.34,70.37,70.33,70.36,50
20260623,0912,70.35,70.38,70.35,70.37,41
20260623,0913,70.38,70.39,70.33,70.39,47
20260623,0914,70.38,70.40,70.35,70.38,48
20260623,0915,70.37,70.39,70.33,70.36,51
20260623,0916,70.36,70.40,70.36,70.39,14
20260623,0917,70.41,70.44,70.39,70.39,19
20260623,0918,70.40,70.42,70.40,70.42,11
20260623,0919,70.42,70.44,70.41,70.42,46
20260623,0920,70.39,70.41,70.39,70.40,26
20260623,0921,70.39,70.39,70.38,70.38,8
20260623,0922,70.38,70.41,70.38,70.41,13
20260623,0923,70.40,70.41,70.39,70.40,25
20260623,0924,70.41,70.44,70.36,70.37,52
20260623,0925,70.37,70.41,70.37,70.41,12
20260623,0926,70.45,70.45,70.38,70.38,27
20260623,0927,70.39,70.41,70.39,70.41,3
20260623,0928,70.38,70.38,70.35,70.37,12
20260623,0929,70.39,70.41,70.39,70.41,7
20260623,0930,70.41,70.43,70.39,70.42,61
20260623,0931,70.41,70.49,70.36,70.49,49
20260623,0932,70.48,70.49,70.46,70.47,32
20260623,0933,70.48,70.48,70.45,70.47,15
20260623,0934,70.48,70.48,70.35,70.35,86
20260623,0935,70.35,70.41,70.33,70.33,61
20260623,0936,70.34,70.45,70.34,70.42,64
20260623,0937,70.43,70.43,70.39,70.43,17
20260623,0938,70.43,70.53,70.43,70.53,29
20260623,0939,70.53,70.67,70.53,70.64,254
20260623,0940,70.62,70.63,70.58,70.62,56
20260623,0941,70.62,70.62,70.53,70.53,28
20260623,0942,70.53,70.53,70.42,70.46,30
20260623,0943,70.46,70.49,70.45,70.49,12
20260623,0944,70.52,70.59,70.51,70.56,72
20260623,0945,70.57,70.58,70.54,70.56,28
20260623,0946,70.56,70.57,70.51,70.57,40
20260623,0947,70.57,70.60,70.57,70.57,88
20260623,0948,70.58,70.63,70.57,70.57,34
20260623,0949,70.57,70.58,70.57,70.58,15
20260623,0950,70.55,70.60,70.54,70.59,23
20260623,0951,70.59,70.61,70.53,70.53,114
20260623,0952,70.54,70.54,70.48,70.48,6
20260623,0953,70.50,70.50,70.48,70.48,23
20260623,0954,70.47,70.47,70.29,70.30,44
20260623,0955,70.32,70.35,70.14,70.24,429
20260623,0956,70.26,70.29,70.16,70.16,167
20260623,0957,70.17,70.18,70.12,70.14,206
20260623,0958,70.18,70.20,70.10,70.17,42
20260623,0959,70.15,70.18,70.15,70.16,21
20260623,1000,70.16,70.19,70.15,70.17,27
20260623,1001,70.16,70.28,70.16,70.28,137
20260623,1002,70.29,70.32,70.28,70.32,80
20260623,1003,70.33,70.35,70.33,70.34,17
20260623,1004,70.34,70.35,70.34,70.34,5
20260623,1005,70.34,70.35,70.33,70.35,16
20260623,1006,70.34,70.35,70.33,70.33,10
20260623,1007,70.30,70.33,70.30,70.30,40
20260623,1008,70.33,70.40,70.33,70.40,93
20260623,1009,70.41,70.41,70.37,70.37,8
20260623,1010,70.35,70.36,70.30,70.30,27
20260623,1011,70.30,70.30,70.21,70.25,80
20260623,1012,70.26,70.26,70.23,70.23,34
20260623,1013,70.22,70.22,70.21,70.21,8
20260623,1014,70.22,70.26,70.20,70.26,18
20260623,1015,70.25,70.32,70.24,70.32,34
20260623,1016,70.32,70.33,70.29,70.31,28
20260623,1017,70.32,70.37,70.32,70.32,21
20260623,1018,70.30,70.31,70.29,70.31,12
20260623,1019,70.35,70.35,70.22,70.24,132
20260623,1020,70.23,70.25,70.22,70.25,44
20260623,1021,70.24,70.27,70.24,70.26,20
20260623,1022,70.26,70.26,70.21,70.22,19
20260623,1023,70.23,70.26,70.20,70.20,52
20260623,1024,70.18,70.20,70.12,70.12,82
20260623,1025,70.10,70.17,70.10,70.17,57
20260623,1026,70.18,70.24,70.17,70.24,17
20260623,1027,70.26,70.28,70.26,70.26,13
20260623,1028,70.25,70.25,70.24,70.24,2
20260623,1029,70.28,70.28,70.24,70.24,10
20260623,1030,70.25,70.29,70.21,70.29,27
20260623,1031,70.27,70.27,70.20,70.20,23
20260623,1032,70.20,70.21,70.19,70.19,6
20260623,1033,70.19,70.19,70.18,70.18,7
20260623,1034,70.15,70.15,70.13,70.13,10
20260623,1035,70.11,70.16,70.10,70.16,71
20260623,1036,70.16,70.16,70.14,70.16,10
20260623,1037,70.14,70.16,70.12,70.16,50
20260623,1038,70.16,70.16,70.15,70.15,10
20260623,1039,70.16,70.16,70.13,70.13,8
20260623,1040,70.14,70.17,70.12,70.17,5
20260623,1041,70.15,70.15,70.15,70.15,3
20260623,1042,70.13,70.13,70.13,70.13,1
20260623,1043,70.14,70.14,70.14,70.14,3
20260623,1044,70.14,70.21,70.14,70.14,68
20260623,1045,70.13,70.16,70.13,70.15,71
20260623,1046,70.17,70.17,70.15,70.15,15
20260623,1047,70.16,70.19,70.16,70.16,37
20260623,1048,70.16,70.16,70.11,70.14,42
20260623,1049,70.14,70.16,70.13,70.16,43
20260623,1050,70.15,70.15,70.13,70.13,22
20260623,1051,70.14,70.14,70.11,70.11,13
20260623,1052,70.12,70.14,70.11,70.11,41
20260623,1053,70.11,70.13,70.11,70.13,19
20260623,1054,70.15,70.16,70.15,70.16,7
20260623,1055,70.14,70.14,70.13,70.13,14
20260623,1056,70.11,70.14,70.11,70.13,13
20260623,1057,70.13,70.17,70.13,70.17,19
20260623,1058,70.18,70.27,70.18,70.27,61
20260623,1059,70.27,70.28,70.24,70.24,42
20260623,1100,70.25,70.26,70.25,70.26,8
20260623,1101,70.26,70.26,70.22,70.24,32
20260623,1102,70.24,70.24,70.24,70.24,1
20260623,1103,70.24,70.26,70.22,70.26,20
20260623,1104,70.27,70.33,70.27,70.33,24
20260623,1105,70.35,70.41,70.35,70.41,39
20260623,1106,70.42,70.44,70.36,70.40,50
20260623,1107,70.40,70.41,70.38,70.38,12
20260623,1108,70.36,70.36,70.33,70.34,9
20260623,1109,70.34,70.35,70.33,70.35,4
20260623,1110,70.38,70.45,70.38,70.43,108
20260623,1111,70.42,70.43,70.42,70.43,11
20260623,1112,70.42,70.42,70.40,70.40,8
20260623,1113,70.37,70.37,70.34,70.36,8
20260623,1114,70.38,70.40,70.37,70.40,53
20260623,1115,70.40,70.41,70.40,70.41,3
20260623,1116,70.42,70.43,70.41,70.42,13
20260623,1117,70.43,70.49,70.43,70.49,67
20260623,1118,70.49,70.50,70.45,70.47,27
20260623,1119,70.45,70.47,70.45,70.47,31
20260623,1120,70.46,70.48,70.45,70.47,28
20260623,1121,70.49,70.50,70.48,70.49,13
20260623,1122,70.48,70.48,70.42,70.42,88
20260623,1123,70.39,70.41,70.39,70.40,7
20260623,1124,70.41,70.45,70.41,70.42,78
20260623,1125,70.42,70.44,70.42,70.42,11
20260623,1126,70.41,70.41,70.40,70.41,8
20260623,1127,70.40,70.43,70.40,70.43,16
20260623,1128,70.41,70.41,70.38,70.39,106
20260623,1129,70.38,70.41,70.38,70.41,40
20260623,1130,70.41,70.43,70.41,70.42,8
20260623,1131,70.42,70.50,70.42,70.47,216
20260623,1132,70.48,70.48,70.46,70.47,7
20260623,1133,70.45,70.49,70.45,70.48,14
20260623,1134,70.49,70.61,70.48,70.56,215
20260623,1135,70.56,70.60,70.56,70.59,53
20260623,1136,70.59,70.61,70.57,70.59,70
20260623,1137,70.58,70.60,70.57,70.57,37
20260623,1138,70.58,70.59,70.55,70.58,95
20260623,1139,70.59,70.61,70.58,70.58,53
20260623,1140,70.58,70.59,70.58,70.59,9
20260623,1141,70.60,70.63,70.58,70.63,69
20260623,1142,70.62,70.64,70.60,70.63,40
20260623,1143,70.62,70.72,70.62,70.72,127
20260623,1144,70.71,70.71,70.64,70.71,48
20260623,1145,70.70,70.70,70.65,70.66,41
20260623,1146,70.67,70.68,70.67,70.67,14
20260623,1147,70.69,70.70,70.67,70.69,19
20260623,1148,70.73,70.74,70.71,70.71,14
20260623,1149,70.69,70.69,70.66,70.67,27
20260623,1150,70.66,70.66,70.65,70.65,11
20260623,1151,70.64,70.65,70.64,70.65,15
20260623,1152,70.67,70.70,70.66,70.70,3
20260623,1153,70.69,70.70,70.68,70.69,13
20260623,1154,70.68,70.70,70.64,70.64,17
20260623,1155,70.64,70.64,70.59,70.59,34
20260623,1156,70.60,70.62,70.60,70.62,2
20260623,1157,70.62,70.62,70.58,70.58,28
20260623,1158,70.57,70.58,70.57,70.57,7
20260623,1159,70.57,70.57,70.54,70.54,6
20260623,1200,70.56,70.60,70.56,70.60,30
20260623,1201,70.61,70.67,70.61,70.67,55
20260623,1202,70.67,70.68,70.65,70.65,12
20260623,1203,70.64,70.65,70.63,70.63,3
20260623,1204,70.63,70.68,70.63,70.65,18
20260623,1205,70.67,70.67,70.66,70.66,6
20260623,1206,70.65,70.65,70.60,70.64,42
20260623,1207,70.65,70.67,70.65,70.65,5
20260623,1208,70.65,70.65,70.62,70.64,6
20260623,1209,70.61,70.64,70.59,70.64,14
20260623,1210,70.61,70.61,70.60,70.60,5
20260623,1211,70.61,70.61,70.58,70.58,16
20260623,1212,70.58,70.62,70.58,70.62,36
20260623,1213,70.62,70.62,70.60,70.60,5
20260623,1214,70.65,70.67,70.65,70.66,14
20260623,1215,70.68,70.68,70.64,70.65,14
20260623,1216,70.65,70.65,70.61,70.61,6
20260623,1217,70.63,70.63,70.62,70.63,10
20260623,1218,70.63,70.63,70.59,70.63,22
20260623,1219,70.61,70.62,70.61,70.62,3
20260623,1220,70.61,70.67,70.61,70.64,12
20260623,1221,70.62,70.65,70.61,70.62,58
20260623,1222,70.63,70.65,70.63,70.65,20
20260623,1223,70.66,70.68,70.59,70.61,95
20260623,1224,70.62,70.62,70.61,70.62,9
20260623,1225,70.63,70.64,70.62,70.62,62
20260623,1226,70.61,70.63,70.61,70.63,32
20260623,1227,70.63,70.64,70.62,70.64,26
20260623,1228,70.64,70.67,70.64,70.67,36
20260623,1229,70.67,70.73,70.67,70.70,120
20260623,1230,70.71,70.73,70.71,70.71,21
20260623,1231,70.69,70.69,70.62,70.65,23
20260623,1232,70.63,70.64,70.60,70.62,14
20260623,1233,70.60,70.60,70.59,70.60,7
20260623,1234,70.62,70.62,70.60,70.62,15
20260623,1235,70.60,70.60,70.60,70.60,1
20260623,1236,70.61,70.64,70.61,70.63,21
20260623,1237,70.63,70.64,70.62,70.64,9
20260623,1238,70.64,70.67,70.64,70.67,19
20260623,1239,70.67,70.69,70.66,70.69,13
20260623,1240,70.68,70.68,70.67,70.67,10
20260623,1241,70.66,70.66,70.62,70.62,13
20260623,1242,70.61,70.62,70.61,70.62,9
20260623,1243,70.61,70.62,70.60,70.62,14
20260623,1244,70.62,70.65,70.62,70.65,19
20260623,1245,70.65,70.67,70.63,70.67,39
20260623,1246,70.67,70.68,70.67,70.68,26
20260623,1247,70.67,70.68,70.65,70.65,6
20260623,1248,70.62,70.67,70.62,70.67,17
20260623,1249,70.64,70.64,70.64,70.64,4
20260623,1250,70.64,70.67,70.64,70.65,26
20260623,1251,70.65,70.67,70.65,70.67,22
20260623,1252,70.66,70.67,70.66,70.67,11
20260623,1253,70.67,70.68,70.66,70.67,18
20260623,1254,70.67,70.67,70.66,70.66,54
20260623,1255,70.66,70.69,70.64,70.67,23
20260623,1256,70.66,70.68,70.65,70.65,18
20260623,1257,70.66,70.68,70.66,70.68,13
20260623,1258,70.67,70.68,70.61,70.62,42
20260623,1259,70.63,70.64,70.62,70.64,7
20260623,1300,70.63,70.68,70.60,70.68,169
20260623,1301,70.69,70.72,70.66,70.72,82
20260623,1302,70.72,70.72,70.69,70.72,60
20260623,1303,70.72,70.74,70.71,70.74,40
20260623,1304,70.74,70.79,70.70,70.71,109
20260623,1305,70.70,70.71,70.68,70.69,21
20260623,1306,70.69,70.71,70.66,70.66,38
20260623,1307,70.67,70.67,70.61,70.67,63
20260623,1308,70.68,70.68,70.65,70.66,8
20260623,1309,70.67,70.70,70.67,70.69,36
20260623,1310,70.68,70.71,70.65,70.67,71
20260623,1311,70.65,70.66,70.60,70.65,37
20260623,1312,70.64,70.65,70.61,70.61,115
20260623,1313,70.60,70.60,70.52,70.54,311
20260623,1314,70.54,70.62,70.54,70.59,419
20260623,1315,70.58,70.60,70.55,70.56,148
20260623,1316,70.57,70.58,70.55,70.57,66
20260623,1317,70.56,70.59,70.54,70.54,159
20260623,1318,70.56,70.63,70.56,70.62,61
20260623,1319,70.61,70.63,70.57,70.61,45
20260623,1900,70.60,70.95,70.59,70.89,178
20260623,1901,70.88,70.90,70.78,70.80,37
20260623,1902,70.79,70.79,70.71,70.72,43
20260623,1903,70.74,70.74,70.74,70.74,1
20260623,1904,70.74,70.74,70.72,70.72,2
20260623,1907,70.71,70.72,70.71,70.72,28
20260623,1911,70.74,70.74,70.74,70.74,1
20260623,1912,70.75,70.80,70.75,70.80,5
20260623,1913,70.80,70.81,70.79,70.80,4
20260623,1915,70.75,70.75,70.75,70.75,1
20260623,1916,70.74,70.74,70.74,70.74,1
20260623,1917,70.76,70.76,70.76,70.76,2
20260623,1918,70.73,70.73,70.73,70.73,1
20260623,1919,70.77,70.77,70.70,70.70,10
20260623,1920,70.69,70.69,70.65,70.65,34
20260623,1921,70.67,70.67,70.67,70.67,3
20260623,1922,70.69,70.69,70.69,70.69,1
20260623,1924,70.64,70.64,70.61,70.63,21
20260623,1925,70.63,70.63,70.61,70.61,28
20260623,1927,70.62,70.62,70.62,70.62,1
20260623,1929,70.64,70.64,70.64,70.64,1
20260623,1932,70.61,70.61,70.61,70.61,1
20260623,1933,70.62,70.62,70.62,70.62,2
20260623,1938,70.61,70.62,70.61,70.62,2
20260623,1940,70.63,70.63,70.63,70.63,1
20260623,1942,70.66,70.66,70.66,70.66,1
20260623,1943,70.66,70.66,70.66,70.66,4
20260623,1944,70.66,70.66,70.66,70.66,1
20260623,1945,70.66,70.66,70.66,70.66,1
20260623,1950,70.66,70.66,70.66,70.66,2
20260623,1952,70.65,70.65,70.65,70.65,2
20260623,1954,70.66,70.66,70.66,70.66,2
20260623,1956,70.66,70.67,70.66,70.67,3
20260623,1958,70.68,70.68,70.68,70.68,3
20260623,2000,70.64,70.65,70.60,70.60,5
20260623,2001,70.61,70.63,70.61,70.62,6
20260623,2002,70.59,70.59,70.57,70.57,46
20260623,2003,70.57,70.60,70.57,70.60,4
20260623,2004,70.55,70.55,70.52,70.52,2
20260623,2005,70.51,70.51,70.50,70.50,7
20260623,2006,70.50,70.50,70.50,70.50,20
20260623,2007,70.50,70.50,70.50,70.50,1
20260623,2008,70.50,70.50,70.46,70.48,50
20260623,2011,70.53,70.53,70.53,70.53,1
20260623,2012,70.56,70.57,70.56,70.57,9
20260623,2013,70.58,70.58,70.53,70.53,5
20260623,2014,70.53,70.54,70.53,70.53,10
20260623,2015,70.54,70.59,70.54,70.59,2
20260623,2016,70.59,70.59,70.56,70.56,2
20260623,2017,70.61,70.61,70.61,70.61,2
20260623,2018,70.62,70.64,70.62,70.64,41
20260623,2019,70.64,70.66,70.64,70.64,22
20260623,2020,70.64,70.65,70.63,70.63,6
20260623,2022,70.65,70.66,70.65,70.66,5
20260623,2024,70.67,70.67,70.67,70.67,3
20260623,2029,70.67,70.68,70.67,70.68,2
20260623,2030,70.69,70.69,70.69,70.69,1
20260623,2033,70.70,70.71,70.70,70.71,2
20260623,2036,70.72,70.75,70.72,70.75,5
20260623,2037,70.75,70.79,70.75,70.79,7
20260623,2038,70.78,70.78,70.76,70.76,2
20260623,2039,70.76,70.76,70.76,70.76,6
20260623,2040,70.76,70.76,70.76,70.76,6
20260623,2041,70.75,70.75,70.75,70.75,1
20260623,2043,70.74,70.74,70.74,70.74,1
20260623,2050,70.70,70.70,70.70,70.70,1
20260623,2052,70.72,70.72,70.72,70.72,1
20260623,2053,70.72,70.76,70.72,70.76,27
20260623,2054,70.77,70.77,70.77,70.77,13
20260623,2055,70.78,70.78,70.77,70.77,3
20260623,2101,70.80,70.86,70.80,70.86,33
20260623,2102,70.85,70.85,70.85,70.85,4
20260623,2106,70.84,70.85,70.84,70.85,2
20260623,2107,70.85,70.85,70.85,70.85,1
20260623,2110,70.87,70.88,70.87,70.88,4
20260623,2111,70.85,70.85,70.85,70.85,1
20260623,2112,70.85,70.85,70.83,70.83,15
20260623,2113,70.79,70.79,70.79,70.79,1
20260623,2114,70.79,70.79,70.79,70.79,2
20260623,2116,70.78,70.78,70.78,70.78,1
20260623,2117,70.80,70.80,70.80,70.80,1
20260623,2119,70.79,70.79,70.77,70.79,11
20260623,2124,70.74,70.74,70.73,70.73,2
20260623,2127,70.73,70.73,70.73,70.73,1
20260623,2128,70.73,70.74,70.73,70.74,2
20260623,2129,70.75,70.76,70.75,70.76,2
20260623,2130,70.73,70.73,70.73,70.73,1
20260623,2131,70.74,70.74,70.74,70.74,1
20260623,2136,70.71,70.71,70.69,70.69,2
20260623,2138,70.65,70.65,70.64,70.64,2
20260623,2139,70.67,70.71,70.67,70.71,5
20260623,2140,70.70,70.70,70.70,70.70,1
20260623,2145,70.70,70.71,70.70,70.71,3
20260623,2147,70.62,70.62,70.62,70.62,2
20260623,2148,70.62,70.62,70.58,70.58,15
20260623,2149,70.58,70.58,70.54,70.58,5
20260623,2151,70.53,70.55,70.47,70.47,6
20260623,2152,70.48,70.49,70.48,70.49,2
20260623,2153,70.46,70.49,70.46,70.49,3
20260623,2154,70.46,70.46,70.46,70.46,2
20260623,2155,70.43,70.49,70.43,70.49,5
20260623,2156,70.50,70.50,70.47,70.47,3
20260623,2157,70.44,70.44,70.37,70.37,28
20260623,2158,70.40,70.41,70.38,70.38,9
20260623,2159,70.36,70.39,70.36,70.39,5
20260623,2200,70.37,70.41,70.35,70.41,9
20260623,2201,70.38,70.38,70.38,70.38,1
20260623,2202,70.38,70.39,70.38,70.39,2
20260623,2203,70.34,70.34,70.32,70.34,4
20260623,2204,70.36,70.37,70.36,70.37,4
20260623,2205,70.36,70.36,70.36,70.36,2
20260623,2208,70.38,70.40,70.38,70.40,2
20260623,2210,70.39,70.39,70.39,70.39,1
20260623,2211,70.38,70.38,70.38,70.38,3
20260623,2214,70.40,70.41,70.40,70.41,3
20260623,2215,70.37,70.37,70.37,70.37,2
20260623,2217,70.39,70.39,70.39,70.39,1
20260623,2224,70.34,70.36,70.33,70.34,14
20260623,2227,70.36,70.40,70.35,70.40,13
20260623,2228,70.39,70.39,70.38,70.38,4
20260623,2229,70.38,70.38,70.38,70.38,1
20260623,2233,70.37,70.37,70.37,70.37,1
20260623,2238,70.36,70.36,70.36,70.36,1
20260623,2239,70.36,70.36,70.35,70.35,4
20260623,2240,70.36,70.36,70.36,70.36,1
20260623,2243,70.37,70.37,70.37,70.37,1
20260623,2245,70.37,70.37,70.37,70.37,3
20260623,2247,70.36,70.37,70.36,70.37,2
20260623,2250,70.37,70.37,70.37,70.37,2
20260623,2251,70.38,70.38,70.38,70.38,10
20260623,2253,70.39,70.39,70.39,70.39,1
20260623,2254,70.38,70.40,70.38,70.39,7
20260623,2257,70.38,70.38,70.38,70.38,1
20260623,2258,70.38,70.38,70.38,70.38,1
20260623,2300,70.37,70.37,70.35,70.35,4
20260623,2302,70.37,70.37,70.37,70.37,2
20260623,2303,70.37,70.38,70.37,70.38,2
20260623,2308,70.39,70.39,70.39,70.39,1
20260623,2310,70.37,70.37,70.37,70.37,1
20260623,2330,70.36,70.37,70.36,70.37,2
20260623,2338,70.38,70.38,70.38,70.38,2
20260623,2339,70.38,70.38,70.38,70.38,2
20260623,2342,70.41,70.41,70.41,70.41,2
20260623,2354,70.41,70.41,70.41,70.41,1
20260624,0000,70.45,70.47,70.45,70.47,3
20260624,0006,70.47,70.47,70.45,70.45,4
20260624,0023,70.47,70.47,70.47,70.47,1
20260624,0024,70.48,70.48,70.48,70.48,1
20260624,0025,70.47,70.47,70.46,70.46,3
20260624,0026,70.47,70.48,70.47,70.48,5
20260624,0027,70.48,70.48,70.48,70.48,1
20260624,0028,70.49,70.49,70.46,70.46,6
20260624,0030,70.48,70.50,70.48,70.49,4
20260624,0031,70.49,70.51,70.49,70.51,3
20260624,0032,70.51,70.53,70.51,70.53,2
20260624,0033,70.58,70.59,70.58,70.59,3
20260624,0038,70.59,70.62,70.59,70.62,5
20260624,0039,70.63,70.68,70.63,70.66,12
20260624,0040,70.68,70.71,70.68,70.70,10
20260624,0041,70.69,70.69,70.69,70.69,1
20260624,0042,70.62,70.62,70.62,70.62,1
20260624,0043,70.60,70.61,70.60,70.61,3
20260624,0044,70.62,70.62,70.62,70.62,4
20260624,0045,70.57,70.57,70.57,70.57,2
20260624,0047,70.58,70.58,70.58,70.58,1
20260624,0050,70.52,70.52,70.49,70.49,4
20260624,0051,70.47,70.48,70.47,70.48,2
20260624,0059,70.50,70.50,70.49,70.49,3
20260624,0103,70.61,70.62,70.61,70.62,17
20260624,0104,70.65,70.70,70.65,70.69,6
20260624,0105,70.68,70.69,70.63,70.66,27
20260624,0107,70.72,70.75,70.72,70.74,6
20260624,0109,70.75,70.78,70.75,70.78,7
20260624,0110,70.75,70.75,70.75,70.75,2
20260624,0111,70.79,70.79,70.77,70.77,2
20260624,0112,70.75,70.75,70.75,70.75,1
20260624,0113,70.72,70.72,70.71,70.71,2
20260624,0114,70.73,70.73,70.73,70.73,1
20260624,0116,70.64,70.64,70.62,70.62,2
20260624,0117,70.61,70.61,70.61,70.61,1
20260624,0118,70.57,70.58,70.55,70.58,3
20260624,0121,70.58,70.58,70.58,70.58,1
20260624,0124,70.54,70.54,70.54,70.54,1
20260624,0126,70.53,70.53,70.53,70.53,2
20260624,0127,70.53,70.53,70.51,70.51,2
20260624,0129,70.54,70.54,70.54,70.54,1
20260624,0133,70.50,70.50,70.50,70.50,1
20260624,0137,70.53,70.54,70.53,70.54,2
20260624,0140,70.57,70.57,70.55,70.55,2
20260624,0143,70.52,70.52,70.52,70.52,1
20260624,0144,70.51,70.51,70.51,70.51,3
20260624,0145,70.55,70.55,70.55,70.55,1
20260624,0153,70.51,70.51,70.51,70.51,1
20260624,0154,70.53,70.53,70.53,70.53,2
20260624,0155,70.57,70.57,70.57,70.57,1
20260624,0200,70.57,70.57,70.57,70.57,1
20260624,0205,70.50,70.50,70.50,70.50,2
20260624,0207,70.43,70.44,70.43,70.44,3
20260624,0208,70.40,70.40,70.40,70.40,3
20260624,0209,70.40,70.40,70.37,70.37,9
20260624,0210,70.35,70.37,70.35,70.37,4
20260624,0211,70.38,70.38,70.38,70.38,1
20260624,0212,70.40,70.40,70.39,70.39,2
20260624,0215,70.42,70.43,70.42,70.43,2
20260624,0217,70.45,70.45,70.45,70.45,2
20260624,0223,70.35,70.35,70.30,70.31,20
20260624,0224,70.30,70.31,70.28,70.31,7
20260624,0226,70.27,70.29,70.27,70.29,2
20260624,0228,70.28,70.28,70.27,70.27,8
20260624,0233,70.34,70.34,70.34,70.34,1
20260624,0241,70.31,70.31,70.29,70.29,3
20260624,0242,70.27,70.27,70.27,70.27,3
20260624,0243,70.28,70.28,70.28,70.28,1
20260624,0245,70.30,70.30,70.30,70.30,1
20260624,0252,70.29,70.29,70.29,70.29,1
20260624,0254,70.25,70.26,70.24,70.24,7
20260624,0255,70.24,70.24,70.24,70.24,3
20260624,0256,70.25,70.25,70.20,70.21,26
20260624,0257,70.22,70.23,70.22,70.22,5
20260624,0258,70.20,70.20,70.13,70.13,23
20260624,0301,70.17,70.17,70.17,70.17,1
20260624,0303,70.12,70.13,70.10,70.13,20
20260624,0304,70.19,70.19,70.16,70.16,5
20260624,0307,70.19,70.19,70.19,70.19,2
20260624,0308,70.19,70.19,70.19,70.19,3
20260624,0309,70.16,70.16,70.16,70.16,1
20260624,0311,70.17,70.19,70.17,70.19,27
20260624,0312,70.19,70.19,70.19,70.19,53
20260624,0313,70.19,70.19,70.18,70.18,9
20260624,0316,70.19,70.19,70.19,70.19,7
20260624,0321,70.13,70.13,70.11,70.11,4
20260624,0322,70.12,70.13,70.12,70.13,2
20260624,0324,70.12,70.12,70.12,70.12,4
20260624,0325,70.18,70.21,70.18,70.20,13
20260624,0326,70.20,70.23,70.20,70.23,4
20260624,0327,70.20,70.20,70.18,70.18,2
20260624,0330,70.21,70.21,70.21,70.21,1
20260624,0331,70.23,70.23,70.23,70.23,1
20260624,0333,70.20,70.20,70.20,70.20,1
20260624,0337,70.19,70.19,70.19,70.19,1
20260624,0339,70.22,70.25,70.22,70.24,3
20260624,0340,70.25,70.25,70.25,70.25,16
20260624,0341,70.25,70.25,70.25,70.25,1
20260624,0350,70.25,70.25,70.25,70.25,1
20260624,0352,70.25,70.25,70.24,70.24,28
20260624,0353,70.23,70.23,70.23,70.23,1
20260624,0354,70.22,70.23,70.22,70.23,2
20260624,0355,70.25,70.25,70.25,70.25,11
20260624,0356,70.25,70.32,70.25,70.32,38
20260624,0357,70.35,70.35,70.35,70.35,1
20260624,0400,70.31,70.31,70.31,70.31,1
20260624,0401,70.28,70.29,70.28,70.29,3
20260624,0402,70.28,70.28,70.28,70.28,3
20260624,0406,70.29,70.29,70.29,70.29,1
20260624,0411,70.23,70.23,70.23,70.23,1
20260624,0412,70.22,70.22,70.22,70.22,1
20260624,0413,70.19,70.19,70.17,70.19,10
20260624,0415,70.19,70.19,70.19,70.19,1
20260624,0418,70.24,70.24,70.24,70.24,1
20260624,0423,70.21,70.21,70.21,70.21,1
20260624,0424,70.19,70.19,70.18,70.19,3
20260624,0425,70.17,70.17,70.17,70.17,1
20260624,0426,70.17,70.17,70.17,70.17,1
20260624,0427,70.20,70.24,70.20,70.24,10
20260624,0428,70.23,70.24,70.23,70.24,10
20260624,0429,70.25,70.28,70.25,70.28,2
20260624,0430,70.29,70.29,70.29,70.29,11
20260624,0431,70.29,70.30,70.28,70.30,4
20260624,0432,70.39,70.39,70.39,70.39,1
20260624,0434,70.35,70.35,70.32,70.32,3
20260624,0435,70.31,70.31,70.31,70.31,1
20260624,0436,70.29,70.33,70.29,70.33,3
20260624,0440,70.31,70.31,70.30,70.30,4
20260624,0442,70.33,70.33,70.33,70.33,1
20260624,0448,70.34,70.34,70.34,70.34,2
20260624,0454,70.34,70.34,70.34,70.34,1
20260624,0457,70.32,70.32,70.32,70.32,1
20260624,0458,70.33,70.36,70.33,70.36,7
20260624,0459,70.34,70.34,70.34,70.34,1
20260624,0503,70.35,70.35,70.35,70.35,1
20260624,0509,70.35,70.35,70.34,70.34,4
20260624,0510,70.32,70.32,70.32,70.32,1
20260624,0512,70.30,70.30,70.30,70.30,1
20260624,0518,70.30,70.30,70.30,70.30,1
20260624,0520,70.33,70.33,70.33,70.33,1
20260624,0522,70.40,70.40,70.40,70.40,1
20260624,0524,70.40,70.40,70.38,70.40,40
20260624,0525,70.40,70.40,70.39,70.40,78
20260624,0526,70.40,70.41,70.40,70.41,23
20260624,0527,70.42,70.42,70.41,70.42,18
20260624,0528,70.42,70.42,70.40,70.41,89
20260624,0529,70.44,70.47,70.44,70.47,3
20260624,0530,70.43,70.49,70.43,70.48,66
20260624,0532,70.46,70.48,70.46,70.48,8
20260624,0533,70.49,70.51,70.49,70.51,10
20260624,0534,70.51,70.51,70.51,70.51,1
20260624,0535,70.47,70.47,70.43,70.43,4
20260624,0536,70.42,70.42,70.42,70.42,1
20260624,0538,70.41,70.41,70.41,70.41,1
20260624,0539,70.38,70.38,70.38,70.38,1
20260624,0540,70.38,70.38,70.38,70.38,1
20260624,0541,70.35,70.35,70.35,70.35,1
20260624,0542,70.36,70.36,70.36,70.36,1
20260624,0547,70.35,70.36,70.35,70.36,2
20260624,0550,70.33,70.33,70.31,70.31,4
20260624,0552,70.29,70.29,70.22,70.24,21
20260624,0553,70.25,70.28,70.25,70.28,5
20260624,0554,70.27,70.27,70.27,70.27,2
20260624,0556,70.29,70.31,70.29,70.31,2
20260624,0558,70.30,70.30,70.30,70.30,2
20260624,0559,70.30,70.31,70.30,70.31,2
20260624,0600,70.25,70.25,70.24,70.24,7
20260624,0601,70.25,70.27,70.25,70.27,4
20260624,0602,70.28,70.28,70.28,70.28,1
20260624,0606,70.31,70.31,70.31,70.31,2
20260624,0608,70.31,70.31,70.31,70.31,1
20260624,0613,70.29,70.29,70.29,70.29,1
20260624,0614,70.28,70.28,70.28,70.28,1
20260624,0618,70.27,70.27,70.24,70.24,3
20260624,0619,70.24,70.25,70.24,70.25,6
20260624,0620,70.24,70.24,70.24,70.24,2
20260624,0621,70.23,70.28,70.23,70.26,15
20260624,0622,70.28,70.28,70.28,70.28,1
20260624,0623,70.30,70.30,70.30,70.30,1
20260624,0624,70.22,70.24,70.22,70.24,6
20260624,0625,70.25,70.25,70.25,70.25,1
20260624,0627,70.19,70.19,70.19,70.19,1
20260624,0628,70.18,70.18,70.14,70.14,9
20260624,0629,70.15,70.17,70.15,70.17,2
20260624,0630,70.18,70.18,70.14,70.14,11
20260624,0631,70.16,70.17,70.16,70.17,4
20260624,0632,70.20,70.20,70.18,70.20,10
20260624,0633,70.20,70.25,70.20,70.24,21
20260624,0634,70.24,70.26,70.24,70.25,17
20260624,0635,70.23,70.23,70.22,70.22,4
20260624,0636,70.20,70.20,70.20,70.20,3
20260624,0637,70.18,70.18,70.13,70.13,5
20260624,0638,70.20,70.20,70.20,70.20,3
20260624,0639,70.19,70.20,70.19,70.20,6
20260624,0640,70.20,70.22,70.18,70.22,30
20260624,0641,70.22,70.25,70.22,70.25,11
20260624,0642,70.23,70.23,70.23,70.23,3
20260624,0643,70.23,70.25,70.23,70.23,7
20260624,0644,70.24,70.25,70.21,70.21,17
20260624,0645,70.19,70.19,70.13,70.13,9
20260624,0646,70.12,70.12,70.04,70.06,207
20260624,0647,70.06,70.07,70.06,70.07,5
20260624,0648,70.08,70.08,70.03,70.03,17
20260624,0649,70.04,70.05,70.01,70.03,33
20260624,0650,70.04,70.05,70.03,70.03,4
20260624,0651,70.05,70.09,70.05,70.09,3
20260624,0653,70.09,70.09,70.09,70.09,1
20260624,0655,70.09,70.17,70.09,70.10,35
20260624,0656,70.12,70.12,70.11,70.11,5
20260624,0657,70.14,70.15,70.13,70.13,7
20260624,0658,70.13,70.13,70.13,70.13,3
20260624,0659,70.14,70.14,70.13,70.13,25
20260624,0700,70.13,70.14,70.08,70.08,16
20260624,0701,70.09,70.11,70.09,70.11,2
20260624,0702,70.08,70.08,69.96,69.96,308
20260624,0703,69.94,69.97,69.89,69.94,144
20260624,0704,69.94,69.96,69.94,69.94,8
20260624,0705,69.97,70.01,69.97,70.00,16
20260624,0706,69.99,69.99,69.98,69.99,8
20260624,0707,69.99,69.99,69.94,69.94,14
20260624,0708,69.93,69.98,69.93,69.98,10
20260624,0709,69.98,69.98,69.96,69.97,19
20260624,0710,69.97,70.00,69.95,70.00,22
20260624,0711,69.99,69.99,69.99,69.99,1
20260624,0712,69.98,70.04,69.98,70.04,9
20260624,0713,70.05,70.07,70.05,70.07,5
20260624,0714,70.11,70.11,70.11,70.11,1
20260624,0715,70.09,70.09,70.09,70.09,1
20260624,0716,70.08,70.08,70.07,70.07,4
20260624,0717,70.09,70.09,70.08,70.08,3
20260624,0718,70.07,70.07,70.07,70.07,1
20260624,0719,70.08,70.08,70.06,70.06,3
20260624,0720,70.02,70.02,70.02,70.02,1
20260624,0721,70.01,70.06,70.01,70.06,4
20260624,0723,70.08,70.08,70.08,70.08,2
20260624,0724,70.08,70.09,70.07,70.07,32
20260624,0725,70.11,70.12,70.10,70.10,11
20260624,0726,70.10,70.12,70.10,70.12,2
20260624,0727,70.12,70.13,70.10,70.10,54
20260624,0729,70.08,70.08,70.05,70.05,9
20260624,0730,70.06,70.10,70.06,70.10,6
20260624,0731,70.10,70.10,70.07,70.07,66
20260624,0732,70.07,70.13,70.07,70.11,14
20260624,0733,70.10,70.12,70.10,70.12,11
20260624,0735,70.12,70.12,70.09,70.09,3
20260624,0737,70.07,70.07,70.07,70.07,5
20260624,0739,70.11,70.11,70.08,70.08,5
20260624,0740,70.08,70.08,70.08,70.08,10
20260624,0741,70.08,70.08,70.08,70.08,25
20260624,0743,70.03,70.03,70.01,70.01,3
20260624,0744,69.98,70.02,69.97,70.02,15
20260624,0830,69.93,69.94,69.76,69.82,303
20260624,0831,69.81,69.81,69.65,69.65,208
20260624,0832,69.66,69.77,69.63,69.72,172
20260624,0833,69.70,69.76,69.69,69.70,102
20260624,0834,69.69,69.79,69.69,69.75,90
20260624,0835,69.75,69.85,69.74,69.84,47
20260624,0836,69.85,69.85,69.73,69.76,93
20260624,0837,69.78,69.78,69.63,69.68,183
20260624,0838,69.69,69.78,69.66,69.75,97
20260624,0839,69.78,69.80,69.77,69.80,29
20260624,0840,69.81,69.85,69.77,69.81,104
20260624,0841,69.82,69.83,69.76,69.77,12
20260624,0842,69.77,69.77,69.64,69.64,67
20260624,0843,69.64,69.65,69.60,69.62,125
20260624,0844,69.61,69.64,69.56,69.63,164
20260624,0845,69.64,69.69,69.62,69.62,290
20260624,0846,69.61,69.61,69.53,69.56,411
20260624,0847,69.55,69.58,69.53,69.57,131
20260624,0848,69.57,69.62,69.57,69.61,230
20260624,0849,69.65,69.74,69.65,69.73,197
20260624,0850,69.73,69.89,69.71,69.88,428
20260624,0851,69.85,69.90,69.80,69.90,36
20260624,0852,69.88,69.88,69.87,69.87,17
20260624,0853,69.89,69.89,69.86,69.87,73
20260624,0854,69.88,69.89,69.87,69.87,15
20260624,0855,69.87,69.87,69.85,69.87,12
20260624,0856,69.89,69.98,69.89,69.95,235
20260624,0857,69.94,69.96,69.88,69.88,51
20260624,0858,69.87,69.88,69.82,69.83,15
20260624,0859,69.85,69.87,69.85,69.86,57
20260624,0900,69.86,69.92,69.86,69.92,16
20260624,0901,69.92,69.94,69.91,69.93,16
20260624,0902,69.91,69.99,69.91,69.99,29
20260624,0903,69.98,69.98,69.88,69.88,15
20260624,0904,69.86,69.91,69.86,69.90,26
20260624,0905,69.88,69.93,69.88,69.92,6
20260624,0906,69.93,69.93,69.89,69.89,10
20260624,0907,69.89,69.90,69.80,69.83,31
20260624,0908,69.83,69.87,69.82,69.85,31
20260624,0909,69.84,69.85,69.80,69.80,22
20260624,0910,69.79,69.85,69.78,69.85,22
20260624,0911,69.84,69.87,69.84,69.87,13
20260624,0912,69.88,69.88,69.78,69.85,114
20260624,0913,69.82,69.88,69.80,69.88,52
20260624,0914,69.87,69.96,69.87,69.96,54
20260624,0915,69.95,70.03,69.95,70.01,99
20260624,0916,70.02,70.04,69.99,70.02,187
20260624,0917,70.00,70.00,69.90,69.95,53
20260624,0918,69.97,69.99,69.95,69.97,28
20260624,0919,69.99,70.07,69.99,70.05,37
20260624,0920,70.05,70.07,69.95,69.95,24
20260624,0921,69.94,69.95,69.92,69.94,9
20260624,0922,69.95,70.02,69.95,69.99,12
20260624,0923,69.99,69.99,69.98,69.98,5
20260624,0924,70.01,70.07,70.01,70.06,9
20260624,0925,70.07,70.07,70.03,70.05,12
20260624,0926,70.04,70.07,70.02,70.02,44
20260624,0927,70.03,70.03,70.00,70.02,11
20260624,0928,70.00,70.03,69.99,70.01,16
20260624,0929,70.02,70.06,70.00,70.06,42
20260624,0930,70.05,70.05,69.95,69.96,63
20260624,0931,69.95,70.07,69.95,70.07,47
20260624,0932,70.07,70.21,70.05,70.17,343
20260624,0933,70.16,70.20,70.15,70.20,94
20260624,0934,70.16,70.22,70.16,70.22,10
20260624,0935,70.24,70.29,70.17,70.22,60
20260624,0936,70.19,70.19,70.16,70.17,8
20260624,0937,70.18,70.18,70.13,70.17,15
20260624,0938,70.17,70.17,70.09,70.09,24
20260624,0939,70.07,70.08,70.00,70.00,25
20260624,0940,69.99,70.01,69.93,69.95,66
20260624,0941,69.93,69.95,69.92,69.92,11
20260624,0942,69.92,69.92,69.87,69.88,25
20260624,0943,69.91,69.95,69.91,69.94,14
20260624,0944,69.95,69.97,69.95,69.97,2
20260624,0945,69.97,69.97,69.87,69.87,131
20260624,0946,69.88,69.94,69.87,69.90,15
20260624,0947,69.91,69.91,69.87,69.87,25
20260624,0948,69.85,69.93,69.85,69.93,42
20260624,0949,69.94,69.95,69.91,69.91,43
20260624,0950,69.90,69.90,69.83,69.85,76
20260624,0951,69.87,69.90,69.87,69.90,22
20260624,0952,69.92,69.94,69.90,69.94,10
20260624,0953,69.96,70.03,69.96,70.00,80
20260624,0954,70.00,70.03,70.00,70.01,92
20260624,0955,70.00,70.03,69.99,70.03,20
20260624,0956,70.04,70.04,69.99,69.99,6
20260624,0957,70.00,70.00,69.97,69.97,13
20260624,0958,69.98,69.98,69.98,69.98,3
20260624,0959,69.96,69.97,69.92,69.97,55
20260624,1000,69.99,69.99,69.96,69.98,24
20260624,1001,69.94,69.97,69.90,69.90,22
20260624,1002,69.87,69.91,69.86,69.91,16
20260624,1003,69.93,69.95,69.93,69.93,6
20260624,1004,69.98,69.99,69.98,69.99,3
20260624,1005,69.97,69.98,69.95,69.96,6
20260624,1006,69.96,69.96,69.95,69.95,12
20260624,1007,69.94,70.01,69.93,70.00,26
20260624,1008,70.01,70.04,70.00,70.02,46
20260624,1009,70.04,70.09,70.03,70.06,101
20260624,1010,70.06,70.07,70.02,70.02,32
20260624,1011,70.01,70.05,70.00,70.05,22
20260624,1012,70.05,70.10,70.05,70.07,128
20260624,1013,70.07,70.09,70.06,70.07,19
20260624,1014,70.06,70.07,70.05,70.07,6
20260624,1015,70.05,70.05,70.00,70.02,25
20260624,1016,70.03,70.07,70.03,70.07,4
20260624,1017,70.07,70.08,70.02,70.08,50
20260624,1018,70.10,70.11,70.08,70.09,9
20260624,1019,70.10,70.10,70.05,70.05,14
20260624,1020,70.06,70.06,69.99,70.02,69
20260624,1021,70.03,70.04,69.99,69.99,28
20260624,1022,70.00,70.02,70.00,70.02,11
20260624,1023,70.00,70.05,70.00,70.05,6
20260624,1024,70.00,70.01,69.99,69.99,36
20260624,1025,69.96,69.96,69.96,69.96,1
20260624,1026,69.97,69.99,69.97,69.97,7
20260624,1027,69.98,69.99,69.98,69.99,8
20260624,1028,70.00,70.01,70.00,70.01,2
20260624,1029,70.00,70.02,70.00,70.00,17
20260624,1030,70.00,70.05,70.00,70.01,26
20260624,1031,70.03,70.05,70.01,70.01,32
20260624,1032,70.01,70.03,69.99,69.99,18
20260624,1033,70.03,70.03,70.01,70.01,2
20260624,1034,69.99,69.99,69.98,69.99,3
20260624,1035,70.02,70.02,69.99,70.02,13
20260624,1036,70.02,70.06,70.02,70.03,18
20260624,1037,70.04,70.04,70.03,70.03,8
20260624,1038,70.10,70.10,70.10,70.10,10
20260624,1039,70.13,70.18,70.13,70.17,31
20260624,1040,70.18,70.25,70.15,70.20,217
20260624,1041,70.18,70.18,70.17,70.18,19
20260624,1042,70.18,70.22,70.18,70.22,36
20260624,1043,70.20,70.20,70.12,70.13,92
20260624,1044,70.13,70.13,70.10,70.10,22
20260624,1045,70.13,70.13,70.10,70.10,4
20260624,1046,70.11,70.12,70.11,70.12,2
20260624,1047,70.13,70.14,70.13,70.14,6
20260624,1048,70.11,70.11,70.11,70.11,6
20260624,1049,70.09,70.09,70.07,70.07,16
20260624,1050,70.06,70.11,70.06,70.08,17
20260624,1051,70.07,70.07,70.05,70.06,5
20260624,1052,70.04,70.04,70.00,70.03,34
20260624,1053,70.01,70.01,69.98,69.99,20
20260624,1054,69.99,69.99,69.95,69.96,35
20260624,1055,69.97,70.03,69.97,70.03,95
20260624,1056,70.03,70.06,70.02,70.06,108
20260624,1057,70.04,70.05,70.02,70.02,8
20260624,1058,70.02,70.03,70.02,70.02,5
20260624,1059,70.03,70.04,70.01,70.01,15
20260624,1100,70.01,70.03,70.01,70.03,33
20260624,1101,70.00,70.00,69.94,69.95,20
20260624,1102,69.95,69.98,69.95,69.95,22
20260624,1103,69.95,69.96,69.92,69.96,25
20260624,1104,69.96,69.98,69.93,69.93,19
20260624,1105,69.91,69.91,69.84,69.84,58
20260624,1106,69.85,69.89,69.85,69.89,32
20260624,1107,69.89,69.90,69.85,69.85,18
20260624,1108,69.88,69.90,69.87,69.90,17
20260624,1109,69.86,69.86,69.81,69.83,17
20260624,1110,69.84,69.86,69.84,69.86,22
20260624,1111,69.86,69.86,69.80,69.80,9
20260624,1112,69.80,69.82,69.80,69.82,18
20260624,1113,69.82,69.82,69.77,69.77,22
20260624,1114,69.75,69.77,69.75,69.77,27
20260624,1115,69.81,69.84,69.81,69.84,4
20260624,1116,69.85,69.85,69.82,69.85,6
20260624,1117,69.85,69.85,69.83,69.83,4
20260624,1118,69.83,69.83,69.83,69.83,3
20260624,1119,69.80,69.80,69.80,69.80,1
20260624,1120,69.79,69.82,69.79,69.80,18
20260624,1121,69.84,69.84,69.83,69.83,10
20260624,1122,69.84,69.96,69.84,69.91,278
20260624,1123,69.91,69.92,69.89,69.89,16
20260624,1124,69.90,69.92,69.89,69.92,18
20260624,1125,69.94,69.94,69.92,69.92,4
20260624,1126,69.93,69.94,69.92,69.94,31
20260624,1127,69.93,69.93,69.92,69.92,9
20260624,1128,69.93,69.95,69.93,69.93,69
20260624,1129,69.92,69.94,69.91,69.91,27
20260624,1130,69.93,69.93,69.92,69.93,10
20260624,1131,69.92,69.93,69.88,69.88,22
20260624,1132,69.93,70.00,69.92,69.99,33
20260624,1133,69.98,69.99,69.98,69.99,4
20260624,1134,69.95,69.96,69.95,69.95,9
20260624,1135,69.94,69.94,69.94,69.94,5
20260624,1136,69.95,70.02,69.95,70.02,23
20260624,1137,70.02,70.02,70.00,70.01,7
20260624,1138,69.99,70.00,69.98,70.00,16
20260624,1139,69.98,70.00,69.98,70.00,14
20260624,1140,70.01,70.02,70.00,70.02,7
20260624,1141,70.04,70.06,70.02,70.04,126
20260624,1142,70.02,70.02,69.98,69.98,12
20260624,1143,69.98,69.98,69.94,69.94,10
20260624,1144,69.92,69.93,69.92,69.93,5
20260624,1145,69.94,69.96,69.94,69.96,3
20260624,1146,69.96,69.96,69.96,69.96,1
20260624,1147,69.95,69.95,69.93,69.93,2
20260624,1148,69.93,69.93,69.90,69.90,35
20260624,1149,69.94,69.94,69.91,69.92,9
20260624,1150,69.93,69.94,69.93,69.93,10
20260624,1151,69.93,69.93,69.93,69.93,10
20260624,1152,69.95,69.99,69.95,69.99,3
20260624,1153,69.99,69.99,69.99,69.99,3
20260624,1154,69.98,69.98,69.96,69.96,7
20260624,1155,69.95,69.95,69.95,69.95,2
20260624,1156,69.95,69.95,69.93,69.93,5
20260624,1157,69.95,70.04,69.95,70.01,47
20260624,1158,70.02,70.02,70.00,70.00,25
20260624,1159,70.01,70.02,69.99,70.00,16
20260624,1200,70.00,70.00,70.00,70.00,3
20260624,1201,69.97,69.98,69.96,69.98,11
20260624,1202,69.96,69.96,69.94,69.94,14
20260624,1203,69.95,69.95,69.95,69.95,4
20260624,1204,69.96,69.97,69.96,69.96,7
20260624,1205,69.98,69.98,69.95,69.96,12
20260624,1206,69.95,69.96,69.91,69.91,17
20260624,1207,69.92,69.94,69.91,69.94,19
20260624,1208,69.94,69.95,69.91,69.95,34
20260624,1209,69.97,70.00,69.97,70.00,52
20260624,1210,70.03,70.05,70.02,70.05,89
20260624,1211,70.03,70.04,70.03,70.04,7
20260624,1212,70.02,70.02,70.00,70.00,23
20260624,1213,70.00,70.00,69.98,69.98,5
20260624,1214,69.94,69.94,69.94,69.94,7
20260624,1215,69.95,69.95,69.91,69.94,47
20260624,1216,69.92,69.92,69.92,69.92,2
20260624,1217,69.93,69.95,69.93,69.95,3
20260624,1218,69.97,70.01,69.97,69.99,7
20260624,1219,70.00,70.00,69.97,69.99,20
20260624,1220,69.97,69.97,69.97,69.97,4
20260624,1221,69.98,69.98,69.94,69.96,34
20260624,1222,69.96,69.99,69.96,69.99,24
20260624,1223,69.98,69.98,69.97,69.98,7
20260624,1224,69.98,69.98,69.94,69.94,14
20260624,1225,69.95,69.96,69.95,69.96,3
20260624,1226,69.93,69.95,69.93,69.95,3
20260624,1227,69.95,69.95,69.94,69.94,4
20260624,1228,69.95,69.95,69.94,69.94,4
20260624,1229,69.94,69.96,69.93,69.94,33
20260624,1230,69.94,69.94,69.93,69.93,17
20260624,1231,69.94,69.94,69.89,69.89,59
20260624,1232,69.87,69.87,69.82,69.85,162
20260624,1233,69.86,69.87,69.86,69.87,35
20260624,1234,69.87,69.87,69.85,69.86,5
20260624,1235,69.84,69.84,69.83,69.83,22
20260624,1236,69.83,69.83,69.82,69.83,48
20260624,1237,69.83,69.83,69.82,69.83,29
20260624,1238,69.82,69.82,69.82,69.82,1
20260624,1239,69.83,69.85,69.81,69.81,59
20260624,1240,69.81,69.85,69.80,69.83,35
20260624,1241,69.81,69.81,69.79,69.80,39
20260624,1242,69.79,69.88,69.79,69.85,50
20260624,1243,69.88,69.88,69.84,69.84,20
20260624,1244,69.84,69.85,69.84,69.85,39
20260624,1245,69.87,69.87,69.87,69.87,1
20260624,1246,69.85,69.87,69.85,69.87,22
20260624,1247,69.86,69.86,69.84,69.84,102
20260624,1248,69.84,69.85,69.83,69.85,36
20260624,1249,69.85,69.86,69.85,69.86,3
20260624,1250,69.87,69.88,69.86,69.87,7
20260624,1251,69.87,69.87,69.83,69.83,6
20260624,1252,69.84,69.84,69.84,69.84,1
20260624,1253,69.84,69.85,69.83,69.85,10
20260624,1254,69.83,69.84,69.83,69.84,4
20260624,1255,69.84,69.86,69.82,69.85,37
20260624,1256,69.85,69.87,69.83,69.83,25
20260624,1257,69.82,69.84,69.76,69.77,75
20260624,1258,69.78,69.78,69.77,69.77,3
20260624,1259,69.77,69.77,69.69,69.71,294
20260624,1300,69.71,69.72,69.71,69.72,27
20260624,1301,69.72,69.75,69.70,69.75,21
20260624,1302,69.73,69.73,69.65,69.65,141
20260624,1303,69.66,69.66,69.60,69.60,51
20260624,1304,69.61,69.61,69.51,69.53,160
20260624,1305,69.54,69.63,69.54,69.56,65
20260624,1306,69.56,69.56,69.52,69.52,23
20260624,1307,69.53,69.53,69.41,69.43,177
20260624,1308,69.42,69.53,69.42,69.52,280
20260624,1309,69.51,69.53,69.48,69.48,55
20260624,1310,69.48,69.54,69.47,69.53,239
20260624,1311,69.53,69.59,69.51,69.58,139
20260624,1312,69.56,69.56,69.42,69.45,168
20260624,1313,69.46,69.52,69.44,69.47,151
20260624,1314,69.48,69.56,69.41,69.46,787
20260624,1315,69.42,69.42,69.38,69.40,148
20260624,1316,69.40,69.43,69.37,69.41,420
20260624,1317,69.41,69.43,69.37,69.41,102
20260624,1318,69.40,69.41,69.32,69.37,171
20260624,1319,69.40,69.44,69.34,69.43,164
20260624,1900,69.50,69.55,69.34,69.43,130
20260624,1901,69.47,69.47,69.37,69.37,24
20260624,1903,69.42,69.42,69.39,69.41,6
20260624,1904,69.43,69.43,69.43,69.43,1
20260624,1906,69.39,69.42,69.39,69.39,4
20260624,1907,69.46,69.47,69.46,69.47,2
20260624,1908,69.45,69.47,69.45,69.47,8
20260624,1910,69.45,69.45,69.43,69.45,8
20260624,1911,69.43,69.43,69.39,69.39,8
20260624,1914,69.37,69.41,69.37,69.41,3
20260624,1915,69.39,69.41,69.39,69.41,6
20260624,1916,69.38,69.38,69.38,69.38,1
20260624,1917,69.34,69.34,69.34,69.34,5
20260624,1918,69.34,69.36,69.34,69.36,3
20260624,1919,69.32,69.35,69.32,69.35,2
20260624,1920,69.37,69.37,69.37,69.37,1
20260624,1927,69.30,69.31,69.30,69.31,2
20260624,1930,69.31,69.31,69.30,69.30,5
20260624,1933,69.36,69.39,69.36,69.39,4
20260624,1935,69.40,69.40,69.40,69.40,1
20260624,1939,69.48,69.49,69.48,69.49,3
20260624,1944,69.46,69.46,69.46,69.46,1
20260624,1947,69.45,69.45,69.45,69.45,1
20260624,1948,69.45,69.45,69.43,69.43,6
20260624,1951,69.42,69.42,69.42,69.42,1
20260624,1954,69.39,69.39,69.36,69.36,4
20260624,1955,69.38,69.38,69.37,69.37,4
20260624,1957,69.39,69.39,69.27,69.27,102
20260624,2000,69.28,69.28,69.21,69.21,15
20260624,2001,69.21,69.21,69.21,69.21,1
20260624,2002,69.21,69.23,69.20,69.21,5
20260624,2003,69.18,69.18,69.09,69.15,58
20260624,2004,69.21,69.25,69.21,69.25,12
20260624,2005,69.23,69.23,69.09,69.12,103
20260624,2006,69.18,69.18,69.18,69.18,2
20260624,2007,69.14,69.17,69.14,69.17,2
20260624,2008,69.18,69.18,69.18,69.18,3
20260624,2009,69.16,69.17,69.16,69.17,2
20260624,2012,69.11,69.12,69.11,69.12,2
20260624,2014,69.11,69.11,69.11,69.11,1
20260624,2016,69.06,69.06,69.06,69.06,1
20260624,2017,69.13,69.13,69.13,69.13,3
20260624,2018,69.19,69.19,69.19,69.19,1
20260624,2019,69.21,69.21,69.18,69.18,3
20260624,2021,69.13,69.13,69.13,69.13,1
20260624,2026,69.09,69.09,69.09,69.09,1
20260624,2029,69.07,69.12,69.07,69.10,15
20260624,2030,69.06,69.06,69.05,69.06,3
20260624,2031,69.05,69.05,69.05,69.05,1
20260624,2032,69.04,69.04,69.03,69.03,3
20260624,2033,69.03,69.03,69.02,69.02,3
20260624,2034,69.04,69.05,69.00,69.00,126
20260624,2035,69.02,69.02,69.00,69.01,17
20260624,2036,69.02,69.02,69.01,69.01,12
20260624,2037,69.02,69.02,69.01,69.01,13
20260624,2038,69.01,69.01,69.01,69.01,6
20260624,2040,69.05,69.06,69.05,69.06,43
20260624,2043,69.01,69.01,69.01,69.01,1
20260624,2044,69.01,69.01,69.01,69.01,1
20260624,2045,69.01,69.01,69.01,69.01,2
20260624,2046,69.01,69.01,69.00,69.01,436
20260624,2047,69.02,69.02,69.00,69.00,44
20260624,2048,69.00,69.01,69.00,69.01,8
20260624,2049,69.01,69.02,69.01,69.02,6
20260624,2050,69.01,69.01,69.00,69.00,34
20260624,2051,69.00,69.01,69.00,69.01,10
20260624,2052,69.02,69.02,69.02,69.02,1
20260624,2053,69.01,69.01,69.00,69.00,35
20260624,2056,69.00,69.00,68.96,68.96,67
20260624,2057,68.95,68.95,68.95,68.95,3
20260624,2100,68.97,68.97,68.97,68.97,12
20260624,2101,68.96,68.98,68.94,68.98,4
20260624,2104,68.93,68.93,68.92,68.92,12
20260624,2105,68.93,68.93,68.91,68.93,31
20260624,2108,68.96,68.96,68.96,68.96,1
20260624,2109,68.95,68.95,68.95,68.95,1
20260624,2110,68.96,68.96,68.96,68.96,1
20260624,2111,68.95,68.96,68.95,68.96,5
20260624,2114,68.97,68.99,68.97,68.99,2
20260624,2117,68.96,68.96,68.96,68.96,1
20260624,2118,68.93,68.93,68.93,68.93,4
20260624,2125,68.94,68.94,68.94,68.94,6
20260624,2128,68.94,68.94,68.94,68.94,1
20260624,2130,68.93,68.93,68.93,68.93,3
20260624,2134,69.01,69.01,68.99,68.99,4
20260624,2139,69.07,69.09,69.07,69.09,2
20260624,2140,69.06,69.06,69.06,69.06,1
20260624,2143,69.04,69.04,69.04,69.04,3
20260624,2147,69.09,69.09,69.09,69.09,1
20260624,2148,69.10,69.10,69.09,69.09,7
20260624,2156,69.07,69.07,69.07,69.07,3
20260624,2201,69.13,69.15,69.13,69.14,6
20260624,2204,69.11,69.11,69.09,69.09,2
20260624,2207,69.09,69.09,69.09,69.09,1
20260624,2209,69.09,69.09,69.09,69.09,1
20260624,2212,69.12,69.12,69.12,69.12,1
20260624,2213,69.10,69.10,69.09,69.09,2
20260624,2215,69.11,69.12,69.11,69.11,18
20260624,2217,69.09,69.09,69.09,69.09,1
20260624,2222,69.12,69.12,69.12,69.12,18
20260624,2223,69.15,69.15,69.15,69.15,4
20260624,2236,69.08,69.08,69.08,69.08,2
20260624,2248,69.08,69.08,69.08,69.08,1
20260624,2250,69.08,69.08,69.08,69.08,1
20260624,2255,69.10,69.10,69.10,69.10,2
20260624,2300,69.11,69.11,69.11,69.11,2
20260624,2308,69.11,69.11,69.11,69.11,1
20260624,2312,69.12,69.12,69.12,69.12,1
20260624,2313,69.13,69.13,69.13,69.13,4
20260624,2315,69.13,69.15,69.13,69.15,2
20260624,2316,69.16,69.16,69.16,69.16,1
20260624,2318,69.16,69.16,69.16,69.16,1
20260624,2320,69.15,69.15,69.15,69.15,3
20260624,2321,69.14,69.14,69.13,69.13,2
20260624,2325,69.13,69.13,69.12,69.12,2
20260624,2327,69.14,69.14,69.14,69.14,1
20260624,2328,69.15,69.15,69.15,69.15,3
20260624,2329,69.15,69.15,69.15,69.15,4
20260624,2331,69.15,69.16,69.15,69.16,6
20260624,2335,69.16,69.16,69.16,69.16,1
20260624,2337,69.17,69.17,69.17,69.17,1
20260624,2345,69.17,69.17,69.17,69.17,3
20260624,2351,69.18,69.18,69.18,69.18,3
20260624,2353,69.18,69.18,69.17,69.17,4
20260624,2355,69.18,69.18,69.18,69.18,3
20260624,2356,69.19,69.19,69.19,69.19,2