Date,Time,Open,High,Low,Close,Volume
20260528,1406,105.955,105.955,105.955,105.955,1
20260528,1410,105.955,105.955,105.955,105.955,77
20260528,1413,105.955,105.955,105.955,105.955,30
20260528,1416,105.955,105.955,105.955,105.955,225
20260528,1417,105.955,105.955,105.955,105.955,9
20260528,1419,105.955,105.955,105.955,105.955,1
20260528,1420,105.955,105.955,105.955,105.955,2
20260528,1422,105.960,105.960,105.960,105.960,1
20260528,1425,105.955,105.955,105.955,105.955,75
20260528,1426,105.955,105.955,105.955,105.955,42
20260528,1430,105.955,105.960,105.955,105.960,105
20260528,1431,105.960,105.960,105.960,105.960,198
20260528,1432,105.960,105.960,105.960,105.960,7
20260528,1433,105.960,105.960,105.960,105.960,4
20260528,1434,105.960,105.960,105.960,105.960,101
20260528,1435,105.965,105.965,105.960,105.960,20
20260528,1438,105.960,105.960,105.960,105.960,724
20260528,1441,105.960,105.960,105.960,105.960,576
20260528,1442,105.960,105.960,105.960,105.960,6
20260528,1444,105.960,105.960,105.960,105.960,108
20260528,1445,105.960,105.960,105.960,105.960,74
20260528,1446,105.960,105.960,105.960,105.960,54
20260528,1447,105.960,105.960,105.960,105.960,5
20260528,1448,105.960,105.960,105.960,105.960,2
20260528,1449,105.960,105.960,105.960,105.960,297
20260528,1450,105.960,105.960,105.955,105.955,13
20260528,1451,105.955,105.955,105.955,105.955,1045
20260528,1452,105.955,105.955,105.950,105.950,563
20260528,1453,105.950,105.955,105.950,105.955,87
20260528,1454,105.950,105.950,105.950,105.950,211
20260528,1455,105.955,105.955,105.955,105.955,211
20260528,1456,105.955,105.955,105.955,105.955,6
20260528,1457,105.955,105.955,105.950,105.950,708
20260528,1458,105.950,105.955,105.950,105.955,590
20260528,1459,105.950,105.955,105.945,105.945,1203
20260528,1915,105.940,105.960,105.940,105.960,1763
20260528,1916,105.960,105.960,105.960,105.960,144
20260528,1917,105.960,105.960,105.960,105.960,1
20260528,1919,105.960,105.960,105.960,105.960,6
20260528,1921,105.960,105.960,105.960,105.960,25
20260528,1922,105.955,105.955,105.955,105.955,228
20260528,1925,105.960,105.960,105.960,105.960,3
20260528,1928,105.960,105.960,105.960,105.960,59
20260528,1929,105.960,105.960,105.960,105.960,2
20260528,1930,105.960,105.960,105.960,105.960,22
20260528,1932,105.955,105.955,105.955,105.955,26
20260528,1933,105.960,105.960,105.960,105.960,290
20260528,1934,105.955,105.955,105.955,105.955,33
20260528,1935,105.955,105.960,105.955,105.960,4
20260528,1936,105.960,105.960,105.960,105.960,18
20260528,1939,105.960,105.960,105.960,105.960,7
20260528,1942,105.960,105.960,105.960,105.960,1
20260528,1944,105.955,105.960,105.955,105.960,36
20260528,1945,105.960,105.960,105.960,105.960,5
20260528,1947,105.955,105.955,105.955,105.955,22
20260528,1948,105.950,105.950,105.950,105.950,15
20260528,1949,105.955,105.955,105.955,105.955,12
20260528,1950,105.955,105.955,105.955,105.955,40
20260528,1952,105.955,105.955,105.955,105.955,1
20260528,1953,105.955,105.955,105.955,105.955,2
20260528,1954,105.955,105.955,105.955,105.955,4
20260528,1955,105.955,105.955,105.955,105.955,1
20260528,1956,105.955,105.955,105.955,105.955,4
20260528,1959,105.955,105.955,105.955,105.955,1
20260528,2000,105.960,105.960,105.960,105.960,73
20260528,2008,105.960,105.960,105.960,105.960,40
20260528,2009,105.965,105.965,105.965,105.965,664
20260528,2010,105.965,105.975,105.965,105.975,240
20260528,2012,105.970,105.970,105.970,105.970,457
20260528,2015,105.965,105.965,105.965,105.965,4
20260528,2016,105.965,105.965,105.965,105.965,504
20260528,2017,105.965,105.965,105.965,105.965,79
20260528,2018,105.965,105.965,105.965,105.965,57
20260528,2019,105.965,105.965,105.965,105.965,23
20260528,2021,105.960,105.960,105.960,105.960,145
20260528,2023,105.955,105.955,105.955,105.955,60
20260528,2026,105.960,105.960,105.960,105.960,1
20260528,2027,105.960,105.960,105.960,105.960,3
20260528,2028,105.955,105.955,105.955,105.955,1
20260528,2029,105.955,105.960,105.955,105.960,4
20260528,2030,105.955,105.955,105.955,105.955,1
20260528,2031,105.960,105.960,105.960,105.960,68
20260528,2033,105.960,105.960,105.960,105.960,46
20260528,2038,105.960,105.960,105.960,105.960,3
20260528,2040,105.965,105.965,105.965,105.965,50
20260528,2041,105.965,105.965,105.965,105.965,22
20260528,2043,105.965,105.965,105.965,105.965,93
20260528,2044,105.965,105.965,105.965,105.965,2
20260528,2045,105.965,105.965,105.965,105.965,18
20260528,2049,105.960,105.960,105.955,105.960,243
20260528,2051,105.960,105.960,105.960,105.960,37
20260528,2052,105.965,105.965,105.965,105.965,1
20260528,2056,105.960,105.960,105.955,105.960,189
20260528,2057,105.965,105.965,105.965,105.965,3
20260528,2058,105.965,105.965,105.965,105.965,1
20260528,2059,105.965,105.965,105.965,105.965,2
20260528,2100,105.965,105.965,105.965,105.965,75
20260528,2101,105.965,105.965,105.965,105.965,10
20260528,2104,105.965,105.965,105.965,105.965,4
20260528,2107,105.965,105.965,105.965,105.965,8
20260528,2108,105.960,105.960,105.960,105.960,2
20260528,2109,105.960,105.960,105.960,105.960,2
20260528,2113,105.960,105.960,105.960,105.960,4
20260528,2114,105.965,105.965,105.965,105.965,3
20260528,2117,105.960,105.960,105.960,105.960,2
20260528,2118,105.960,105.960,105.960,105.960,2
20260528,2124,105.960,105.960,105.960,105.960,128
20260528,2125,105.955,105.955,105.955,105.955,3
20260528,2131,105.955,105.955,105.955,105.955,33
20260528,2132,105.960,105.960,105.960,105.960,57
20260528,2133,105.960,105.960,105.960,105.960,23
20260528,2136,105.955,105.955,105.955,105.955,1
20260528,2137,105.955,105.955,105.955,105.955,2
20260528,2138,105.960,105.960,105.960,105.960,48
20260528,2141,105.965,105.965,105.965,105.965,161
20260528,2142,105.965,105.965,105.965,105.965,19
20260528,2145,105.960,105.960,105.960,105.960,4
20260528,2147,105.960,105.960,105.960,105.960,9
20260528,2150,105.955,105.955,105.955,105.955,2
20260528,2155,105.955,105.960,105.955,105.955,5
20260528,2157,105.960,105.960,105.960,105.960,46
20260528,2202,105.965,105.970,105.965,105.965,116
20260528,2206,105.960,105.960,105.960,105.960,1
20260528,2207,105.960,105.970,105.960,105.970,573
20260528,2210,105.965,105.965,105.965,105.965,72
20260528,2212,105.965,105.965,105.965,105.965,44
20260528,2213,105.965,105.965,105.965,105.965,22
20260528,2214,105.965,105.965,105.965,105.965,8
20260528,2216,105.965,105.965,105.960,105.960,7
20260528,2221,105.960,105.960,105.960,105.960,4
20260528,2225,105.960,105.960,105.955,105.955,44
20260528,2226,105.955,105.960,105.955,105.960,53
20260528,2230,105.960,105.960,105.960,105.960,2
20260528,2231,105.960,105.960,105.960,105.960,2
20260528,2235,105.960,105.960,105.960,105.960,5
20260528,2240,105.960,105.960,105.960,105.960,4
20260528,2244,105.960,105.965,105.960,105.965,290
20260528,2245,105.965,105.965,105.965,105.965,1
20260528,2249,105.965,105.965,105.965,105.965,4
20260528,2252,105.965,105.965,105.955,105.955,195
20260528,2253,105.960,105.965,105.960,105.965,62
20260528,2256,105.960,105.960,105.960,105.960,52
20260528,2258,105.960,105.960,105.960,105.960,2
20260528,2305,105.960,105.960,105.960,105.960,3
20260528,2311,105.960,105.960,105.960,105.960,1
20260528,2312,105.960,105.960,105.960,105.960,2
20260528,2315,105.965,105.965,105.965,105.965,72
20260528,2317,105.965,105.965,105.965,105.965,223
20260528,2318,105.965,105.965,105.965,105.965,40
20260528,2319,105.965,105.965,105.965,105.965,20
20260528,2320,105.965,105.965,105.965,105.965,15
20260528,2324,105.965,105.965,105.965,105.965,4
20260528,2328,105.965,105.970,105.965,105.970,51
20260528,2329,105.970,105.970,105.965,105.965,3
20260528,2330,105.970,105.970,105.970,105.970,3
20260528,2331,105.965,105.965,105.965,105.965,10
20260528,2333,105.960,105.960,105.960,105.960,4
20260528,2337,105.965,105.965,105.965,105.965,15
20260528,2340,105.965,105.965,105.965,105.965,105
20260528,2354,105.965,105.965,105.965,105.965,31
20260528,2356,105.960,105.960,105.960,105.960,166
20260529,0001,105.960,105.960,105.960,105.960,21
20260529,0002,105.960,105.960,105.960,105.960,11
20260529,0005,105.960,105.960,105.960,105.960,51
20260529,0007,105.960,105.960,105.960,105.960,16
20260529,0010,105.960,105.960,105.960,105.960,50
20260529,0011,105.960,105.960,105.960,105.960,10
20260529,0019,105.960,105.960,105.960,105.960,45
20260529,0022,105.960,105.960,105.960,105.960,14
20260529,0023,105.960,105.960,105.960,105.960,61
20260529,0025,105.960,105.960,105.960,105.960,10
20260529,0031,105.960,105.960,105.960,105.960,610
20260529,0032,105.960,105.960,105.960,105.960,41
20260529,0036,105.955,105.955,105.955,105.955,187
20260529,0038,105.950,105.950,105.950,105.950,50
20260529,0039,105.950,105.950,105.950,105.950,45
20260529,0041,105.950,105.950,105.950,105.950,1
20260529,0042,105.950,105.950,105.950,105.950,1
20260529,0049,105.950,105.950,105.950,105.950,13
20260529,0051,105.950,105.950,105.950,105.950,80
20260529,0056,105.955,105.955,105.955,105.955,275
20260529,0057,105.955,105.955,105.955,105.955,20
20260529,0058,105.955,105.955,105.955,105.955,1004
20260529,0059,105.955,105.955,105.955,105.955,96
20260529,0100,105.955,105.960,105.955,105.955,424
20260529,0101,105.950,105.950,105.945,105.950,365
20260529,0102,105.950,105.950,105.950,105.950,647
20260529,0103,105.950,105.950,105.950,105.950,358
20260529,0104,105.950,105.950,105.945,105.945,618
20260529,0105,105.950,105.950,105.950,105.950,123
20260529,0106,105.950,105.950,105.950,105.950,1
20260529,0107,105.950,105.950,105.950,105.950,16
20260529,0108,105.950,105.950,105.950,105.950,147
20260529,0111,105.945,105.950,105.945,105.950,588
20260529,0112,105.950,105.950,105.950,105.950,239
20260529,0113,105.950,105.950,105.950,105.950,7
20260529,0114,105.950,105.950,105.950,105.950,41
20260529,0115,105.950,105.950,105.950,105.950,34
20260529,0116,105.945,105.945,105.945,105.945,242
20260529,0117,105.945,105.945,105.940,105.940,31
20260529,0121,105.940,105.945,105.940,105.945,610
20260529,0122,105.945,105.950,105.945,105.950,583
20260529,0123,105.950,105.950,105.950,105.950,7
20260529,0124,105.950,105.950,105.950,105.950,1
20260529,0125,105.950,105.950,105.950,105.950,150
20260529,0127,105.945,105.945,105.945,105.945,294
20260529,0128,105.940,105.940,105.940,105.940,249
20260529,0129,105.940,105.940,105.940,105.940,168
20260529,0130,105.940,105.940,105.940,105.940,385
20260529,0132,105.945,105.945,105.940,105.940,539
20260529,0133,105.940,105.940,105.940,105.940,348
20260529,0134,105.945,105.945,105.945,105.945,662
20260529,0135,105.940,105.940,105.940,105.940,223
20260529,0137,105.940,105.940,105.940,105.940,167
20260529,0138,105.940,105.940,105.940,105.940,516
20260529,0139,105.940,105.940,105.940,105.940,519
20260529,0140,105.940,105.945,105.940,105.940,973
20260529,0142,105.935,105.935,105.935,105.935,508
20260529,0143,105.935,105.935,105.930,105.930,215
20260529,0144,105.935,105.935,105.930,105.935,1484
20260529,0145,105.935,105.940,105.935,105.940,1765
20260529,0146,105.940,105.940,105.940,105.940,77
20260529,0147,105.940,105.940,105.940,105.940,244
20260529,0148,105.940,105.940,105.940,105.940,238
20260529,0149,105.940,105.940,105.940,105.940,13
20260529,0150,105.935,105.935,105.935,105.935,531
20260529,0152,105.935,105.935,105.935,105.935,1
20260529,0153,105.935,105.935,105.935,105.935,1
20260529,0155,105.935,105.940,105.935,105.940,58
20260529,0157,105.940,105.940,105.940,105.940,1298
20260529,0158,105.940,105.940,105.940,105.940,15
20260529,0159,105.940,105.940,105.935,105.935,253
20260529,0200,105.935,105.935,105.930,105.935,3564
20260529,0201,105.940,105.940,105.935,105.935,965
20260529,0202,105.930,105.930,105.930,105.930,743
20260529,0203,105.930,105.930,105.925,105.925,66
20260529,0204,105.930,105.930,105.925,105.925,204
20260529,0205,105.930,105.930,105.925,105.930,932
20260529,0206,105.930,105.935,105.930,105.930,66
20260529,0207,105.930,105.935,105.930,105.935,241
20260529,0208,105.935,105.935,105.930,105.930,9
20260529,0209,105.935,105.935,105.935,105.935,752
20260529,0210,105.930,105.930,105.930,105.930,4
20260529,0211,105.935,105.935,105.935,105.935,510
20260529,0212,105.935,105.935,105.935,105.935,225
20260529,0213,105.930,105.930,105.930,105.930,363
20260529,0214,105.930,105.935,105.930,105.935,10
20260529,0215,105.930,105.930,105.930,105.930,5982
20260529,0216,105.930,105.935,105.930,105.935,1360
20260529,0217,105.935,105.935,105.935,105.935,2943
20260529,0218,105.935,105.935,105.930,105.930,1095
20260529,0219,105.930,105.940,105.930,105.935,928
20260529,0220,105.935,105.935,105.935,105.935,11
20260529,0221,105.935,105.935,105.935,105.935,101
20260529,0222,105.935,105.935,105.935,105.935,52
20260529,0223,105.935,105.935,105.935,105.935,384
20260529,0224,105.935,105.935,105.935,105.935,646
20260529,0225,105.930,105.930,105.930,105.930,9
20260529,0226,105.930,105.935,105.930,105.935,808
20260529,0227,105.935,105.940,105.935,105.935,1858
20260529,0228,105.935,105.940,105.935,105.935,1844
20260529,0229,105.935,105.935,105.930,105.930,482
20260529,0230,105.935,105.935,105.935,105.935,2905
20260529,0231,105.940,105.940,105.940,105.940,260
20260529,0232,105.940,105.940,105.935,105.935,1962
20260529,0233,105.935,105.940,105.935,105.940,314
20260529,0234,105.935,105.940,105.935,105.940,311
20260529,0235,105.940,105.940,105.935,105.940,53
20260529,0236,105.940,105.940,105.935,105.935,334
20260529,0237,105.940,105.940,105.940,105.940,2
20260529,0238,105.940,105.940,105.935,105.940,504
20260529,0239,105.935,105.935,105.935,105.935,2503
20260529,0240,105.935,105.935,105.935,105.935,19
20260529,0241,105.940,105.940,105.935,105.935,160
20260529,0242,105.940,105.940,105.940,105.940,178
20260529,0243,105.940,105.940,105.935,105.935,71
20260529,0244,105.940,105.945,105.940,105.945,2377
20260529,0245,105.940,105.945,105.935,105.940,3661
20260529,0246,105.940,105.950,105.940,105.950,1636
20260529,0247,105.950,105.950,105.950,105.950,1990
20260529,0248,105.950,105.955,105.950,105.950,2059
20260529,0249,105.955,105.955,105.950,105.950,231
20260529,0250,105.955,105.955,105.950,105.955,2921
20260529,0251,105.950,105.955,105.950,105.955,1507
20260529,0252,105.955,105.955,105.955,105.955,896
20260529,0253,105.955,105.955,105.955,105.955,135
20260529,0254,105.955,105.960,105.955,105.960,1593
20260529,0255,105.955,105.955,105.950,105.950,1705
20260529,0256,105.950,105.960,105.950,105.950,202
20260529,0257,105.950,105.955,105.950,105.955,3033
20260529,0258,105.950,105.955,105.950,105.955,414
20260529,0259,105.955,105.960,105.955,105.960,602
20260529,0300,105.960,106.005,105.960,105.995,18192
20260529,0301,105.995,105.995,105.980,105.990,9103
20260529,0302,105.990,105.990,105.980,105.985,1597
20260529,0303,105.985,105.985,105.985,105.985,4050
20260529,0304,105.980,105.980,105.975,105.975,1411
20260529,0305,105.975,105.975,105.975,105.975,3004
20260529,0306,105.980,105.985,105.980,105.980,789
20260529,0307,105.975,105.980,105.970,105.975,1779
20260529,0308,105.975,105.980,105.975,105.980,1055
20260529,0309,105.980,105.980,105.975,105.975,123
20260529,0310,105.975,105.980,105.975,105.975,465
20260529,0311,105.975,105.980,105.970,105.970,1079
20260529,0312,105.975,105.980,105.970,105.975,2677
20260529,0313,105.975,105.980,105.970,105.975,2000
20260529,0314,105.975,105.975,105.970,105.975,2144
20260529,0315,105.975,105.975,105.975,105.975,705
20260529,0316,105.975,105.975,105.970,105.970,2763
20260529,0317,105.970,105.975,105.970,105.970,600
20260529,0318,105.970,105.970,105.965,105.970,1338
20260529,0319,105.970,105.975,105.970,105.970,804
20260529,0320,105.970,105.975,105.965,105.965,1842
20260529,0321,105.965,105.970,105.965,105.965,1501
20260529,0322,105.965,105.970,105.960,105.965,1436
20260529,0323,105.965,105.965,105.965,105.965,225
20260529,0324,105.960,105.965,105.960,105.965,20
20260529,0325,105.965,105.970,105.965,105.965,937
20260529,0326,105.965,105.970,105.965,105.970,3
20260529,0327,105.970,105.975,105.965,105.970,1796
20260529,0328,105.970,105.970,105.970,105.970,510
20260529,0329,105.970,105.975,105.970,105.975,310
20260529,0330,105.970,105.975,105.970,105.970,731
20260529,0331,105.970,105.975,105.970,105.970,580
20260529,0332,105.970,105.970,105.970,105.970,846
20260529,0333,105.970,105.970,105.970,105.970,1
20260529,0334,105.970,105.970,105.970,105.970,12
20260529,0335,105.965,105.965,105.960,105.960,1584
20260529,0336,105.965,105.965,105.965,105.965,2369
20260529,0337,105.965,105.965,105.960,105.960,2553
20260529,0338,105.960,105.965,105.960,105.965,240
20260529,0339,105.960,105.965,105.960,105.965,97
20260529,0340,105.965,105.970,105.965,105.965,892
20260529,0341,105.965,105.965,105.965,105.965,244
20260529,0342,105.965,105.965,105.965,105.965,1163
20260529,0343,105.970,105.970,105.965,105.970,740
20260529,0344,105.970,105.970,105.970,105.970,147
20260529,0345,105.975,105.975,105.970,105.970,21
20260529,0346,105.970,105.970,105.970,105.970,2318
20260529,0347,105.970,105.970,105.970,105.970,236
20260529,0348,105.975,105.975,105.970,105.970,186
20260529,0349,105.965,105.970,105.965,105.970,539
20260529,0350,105.970,105.970,105.965,105.970,1148
20260529,0351,105.970,105.970,105.970,105.970,348
20260529,0352,105.970,105.970,105.970,105.970,1599
20260529,0353,105.970,105.975,105.970,105.975,1514
20260529,0354,105.975,105.975,105.970,105.975,1308
20260529,0355,105.975,105.980,105.975,105.975,47
20260529,0356,105.975,105.975,105.975,105.975,6
20260529,0357,105.980,105.980,105.975,105.975,174
20260529,0358,105.980,105.980,105.975,105.980,431
20260529,0359,105.975,105.975,105.970,105.975,1105
20260529,0400,105.970,105.975,105.970,105.975,3108
20260529,0401,105.975,105.975,105.975,105.975,919
20260529,0402,105.975,105.980,105.975,105.975,1552
20260529,0403,105.980,105.985,105.980,105.985,5989
20260529,0404,105.980,105.985,105.980,105.980,2775
20260529,0405,105.980,105.980,105.980,105.980,796
20260529,0406,105.980,105.985,105.980,105.980,1448
20260529,0407,105.980,105.985,105.980,105.980,101
20260529,0408,105.980,105.980,105.975,105.975,288
20260529,0409,105.980,105.980,105.980,105.980,3144
20260529,0410,105.980,105.980,105.980,105.980,558
20260529,0411,105.980,105.985,105.980,105.985,1175
20260529,0412,105.980,105.985,105.980,105.985,9
20260529,0413,105.985,105.985,105.980,105.980,2408
20260529,0414,105.980,105.980,105.980,105.980,26
20260529,0415,105.980,105.980,105.980,105.980,359
20260529,0416,105.980,105.985,105.980,105.985,157
20260529,0417,105.980,105.980,105.980,105.980,272
20260529,0418,105.980,105.990,105.980,105.985,440
20260529,0419,105.990,105.995,105.990,105.990,584
20260529,0420,105.990,105.995,105.990,105.995,1322
20260529,0421,105.990,105.990,105.985,105.985,750
20260529,0422,105.985,105.990,105.985,105.990,1140
20260529,0423,105.990,105.990,105.985,105.985,679
20260529,0424,105.985,105.985,105.985,105.985,57
20260529,0425,105.980,105.985,105.980,105.985,116
20260529,0426,105.980,105.980,105.980,105.980,2367
20260529,0427,105.985,105.985,105.985,105.985,11
20260529,0428,105.985,105.985,105.985,105.985,906
20260529,0429,105.990,105.995,105.990,105.990,1182
20260529,0430,105.990,105.995,105.990,105.990,534
20260529,0431,105.985,105.985,105.985,105.985,38
20260529,0432,105.985,105.985,105.980,105.985,267
20260529,0433,105.990,105.990,105.985,105.990,146
20260529,0434,105.985,105.990,105.985,105.985,1003
20260529,0435,105.985,105.985,105.980,105.980,60
20260529,0436,105.985,105.990,105.985,105.990,715
20260529,0437,105.990,105.990,105.980,105.980,718
20260529,0438,105.980,105.980,105.980,105.980,534
20260529,0439,105.980,105.985,105.975,105.980,2774
20260529,0440,105.980,105.980,105.980,105.980,2236
20260529,0441,105.980,105.985,105.980,105.980,1189
20260529,0442,105.980,105.985,105.980,105.980,2918
20260529,0443,105.975,105.980,105.975,105.980,1773
20260529,0444,105.980,105.985,105.975,105.975,2497
20260529,0445,105.975,105.980,105.975,105.980,1466
20260529,0446,105.980,105.990,105.980,105.985,3489
20260529,0447,105.985,105.990,105.985,105.990,1280
20260529,0448,105.985,105.985,105.980,105.980,6195
20260529,0449,105.980,105.985,105.980,105.985,59
20260529,0450,105.980,105.985,105.980,105.980,995
20260529,0451,105.980,105.980,105.975,105.975,483
20260529,0452,105.975,105.975,105.970,105.970,1708
20260529,0453,105.970,105.975,105.970,105.975,1103
20260529,0454,105.975,105.975,105.970,105.975,3553
20260529,0455,105.975,105.975,105.975,105.975,861
20260529,0456,105.975,105.975,105.970,105.975,1397
20260529,0457,105.975,105.980,105.975,105.975,454
20260529,0458,105.975,105.980,105.975,105.980,393
20260529,0459,105.975,105.980,105.975,105.980,29
20260529,0500,105.975,105.975,105.975,105.975,1465
20260529,0501,105.975,105.975,105.975,105.975,7
20260529,0502,105.975,105.975,105.975,105.975,1675
20260529,0503,105.975,105.975,105.975,105.975,108
20260529,0504,105.975,105.975,105.975,105.975,327
20260529,0505,105.975,105.975,105.975,105.975,2
20260529,0506,105.975,105.975,105.975,105.975,2047
20260529,0507,105.975,105.975,105.970,105.970,2549
20260529,0508,105.970,105.975,105.970,105.975,62
20260529,0509,105.970,105.970,105.970,105.970,746
20260529,0510,105.970,105.970,105.965,105.970,227
20260529,0511,105.965,105.965,105.965,105.965,1045
20260529,0512,105.965,105.965,105.965,105.965,157
20260529,0513,105.965,105.970,105.965,105.970,722
20260529,0514,105.970,105.975,105.970,105.970,159
20260529,0515,105.970,105.970,105.965,105.970,1152
20260529,0516,105.965,105.970,105.965,105.970,9
20260529,0517,105.965,105.970,105.965,105.965,3494
20260529,0518,105.965,105.970,105.965,105.970,1205
20260529,0520,105.965,105.965,105.965,105.965,61
20260529,0521,105.965,105.965,105.965,105.965,3348
20260529,0522,105.965,105.965,105.960,105.960,213
20260529,0523,105.960,105.960,105.960,105.960,7
20260529,0524,105.960,105.960,105.960,105.960,2
20260529,0525,105.960,105.960,105.960,105.960,3
20260529,0526,105.965,105.965,105.960,105.960,60
20260529,0527,105.965,105.970,105.960,105.965,4258
20260529,0528,105.965,105.970,105.965,105.965,180
20260529,0529,105.970,105.970,105.965,105.965,3366
20260529,0531,105.965,105.970,105.965,105.970,137
20260529,0532,105.970,105.975,105.970,105.970,2050
20260529,0533,105.970,105.970,105.970,105.970,45
20260529,0534,105.975,105.975,105.975,105.975,1661
20260529,0535,105.975,105.975,105.970,105.975,757
20260529,0536,105.970,105.980,105.970,105.975,3762
20260529,0537,105.975,105.980,105.975,105.975,4158
20260529,0538,105.975,105.975,105.975,105.975,100
20260529,0539,105.970,105.975,105.970,105.970,1038
20260529,0540,105.970,105.970,105.970,105.970,1029
20260529,0541,105.970,105.970,105.970,105.970,1253
20260529,0542,105.970,105.970,105.970,105.970,1232
20260529,0543,105.970,105.975,105.970,105.975,2006
20260529,0544,105.970,105.970,105.970,105.970,4364
20260529,0545,105.975,105.980,105.975,105.980,1048
20260529,0546,105.975,105.975,105.975,105.975,818
20260529,0547,105.975,105.975,105.970,105.970,398
20260529,0548,105.975,105.975,105.970,105.970,727
20260529,0549,105.970,105.970,105.970,105.970,660
20260529,0550,105.970,105.970,105.970,105.970,341
20260529,0551,105.970,105.975,105.970,105.970,1650
20260529,0552,105.970,105.970,105.965,105.965,1105
20260529,0553,105.970,105.970,105.970,105.970,82
20260529,0554,105.965,105.965,105.965,105.965,134
20260529,0555,105.965,105.965,105.960,105.960,3167
20260529,0556,105.960,105.965,105.960,105.965,228
20260529,0557,105.965,105.965,105.965,105.965,9
20260529,0558,105.960,105.960,105.960,105.960,2135
20260529,0559,105.960,105.960,105.955,105.955,1283
20260529,0600,105.960,105.960,105.955,105.960,2949
20260529,0601,105.960,105.960,105.955,105.955,102
20260529,0602,105.955,105.955,105.955,105.955,967
20260529,0603,105.955,105.955,105.955,105.955,785
20260529,0604,105.960,105.960,105.955,105.955,1016
20260529,0605,105.960,105.960,105.960,105.960,190
20260529,0606,105.960,105.960,105.955,105.955,1596
20260529,0607,105.955,105.955,105.955,105.955,51
20260529,0609,105.955,105.960,105.955,105.960,3
20260529,0610,105.960,105.960,105.950,105.950,11367
20260529,0611,105.950,105.955,105.950,105.955,44
20260529,0612,105.950,105.955,105.950,105.955,2164
20260529,0613,105.955,105.955,105.955,105.955,1065
20260529,0616,105.960,105.960,105.960,105.960,3917
20260529,0617,105.960,105.965,105.960,105.965,388
20260529,0618,105.960,105.960,105.960,105.960,579
20260529,0619,105.960,105.960,105.960,105.960,204
20260529,0620,105.965,105.965,105.965,105.965,966
20260529,0621,105.960,105.965,105.960,105.965,838
20260529,0622,105.970,105.970,105.970,105.970,1623
20260529,0623,105.965,105.965,105.960,105.965,948
20260529,0625,105.965,105.965,105.960,105.965,1050
20260529,0626,105.960,105.965,105.960,105.960,1605
20260529,0627,105.960,105.960,105.960,105.960,3518
20260529,0628,105.960,105.960,105.960,105.960,247
20260529,0629,105.960,105.960,105.960,105.960,399
20260529,0630,105.960,105.960,105.955,105.955,1092
20260529,0631,105.955,105.955,105.955,105.955,153
20260529,0632,105.955,105.955,105.955,105.955,1012
20260529,0633,105.955,105.955,105.955,105.955,233
20260529,0636,105.950,105.950,105.950,105.950,3
20260529,0637,105.955,105.955,105.950,105.950,7
20260529,0638,105.950,105.955,105.950,105.950,278
20260529,0639,105.955,105.955,105.955,105.955,2551
20260529,0640,105.955,105.960,105.955,105.960,31
20260529,0641,105.960,105.960,105.960,105.960,661
20260529,0642,105.960,105.960,105.960,105.960,8
20260529,0643,105.965,105.965,105.960,105.960,311
20260529,0644,105.965,105.965,105.960,105.960,912
20260529,0645,105.960,105.960,105.960,105.960,388
20260529,0646,105.965,105.965,105.965,105.965,472
20260529,0647,105.965,105.970,105.960,105.965,2237
20260529,0648,105.965,105.965,105.960,105.965,752
20260529,0650,105.960,105.965,105.960,105.965,878
20260529,0651,105.965,105.965,105.960,105.965,444
20260529,0652,105.960,105.960,105.950,105.955,5228
20260529,0653,105.950,105.960,105.950,105.960,4384
20260529,0654,105.960,105.960,105.960,105.960,465
20260529,0655,105.960,105.960,105.960,105.960,1839
20260529,0656,105.960,105.965,105.955,105.960,257
20260529,0657,105.965,105.965,105.955,105.965,173
20260529,0658,105.965,105.970,105.965,105.965,1429
20260529,0659,105.965,105.970,105.960,105.965,992
20260529,0700,105.965,105.970,105.955,105.965,2517
20260529,0701,105.965,105.965,105.960,105.965,189
20260529,0702,105.965,105.965,105.965,105.965,88
20260529,0703,105.965,105.965,105.965,105.965,1799
20260529,0705,105.960,105.960,105.960,105.960,1104
20260529,0706,105.960,105.960,105.955,105.955,260
20260529,0707,105.955,105.960,105.955,105.955,453
20260529,0708,105.955,105.960,105.955,105.960,828
20260529,0709,105.955,105.955,105.955,105.955,2191
20260529,0710,105.955,105.955,105.950,105.950,1694
20260529,0711,105.950,105.955,105.950,105.950,64
20260529,0712,105.950,105.955,105.950,105.955,54
20260529,0713,105.950,105.955,105.950,105.955,587
20260529,0714,105.955,105.960,105.955,105.955,1299
20260529,0715,105.955,105.955,105.955,105.955,699
20260529,0716,105.955,105.955,105.955,105.955,230
20260529,0717,105.955,105.955,105.955,105.955,92
20260529,0718,105.960,105.960,105.955,105.955,482
20260529,0719,105.955,105.960,105.955,105.960,25
20260529,0720,105.960,105.960,105.955,105.955,750
20260529,0721,105.955,105.960,105.955,105.955,1786
20260529,0722,105.955,105.960,105.955,105.955,34
20260529,0723,105.955,105.955,105.955,105.955,5
20260529,0724,105.955,105.960,105.955,105.960,3062
20260529,0725,105.960,105.960,105.960,105.960,41
20260529,0726,105.960,105.960,105.955,105.955,64
20260529,0727,105.955,105.955,105.955,105.955,878
20260529,0728,105.960,105.960,105.955,105.960,234
20260529,0729,105.955,105.960,105.955,105.960,44
20260529,0731,105.955,105.960,105.955,105.960,8545
20260529,0732,105.960,105.960,105.960,105.960,1139
20260529,0733,105.960,105.960,105.940,105.950,16719
20260529,0734,105.955,105.955,105.950,105.950,1000
20260529,0735,105.955,105.955,105.950,105.950,11
20260529,0736,105.950,105.955,105.950,105.950,926
20260529,0737,105.950,105.955,105.950,105.950,299
20260529,0738,105.955,105.955,105.950,105.955,4
20260529,0739,105.950,105.950,105.950,105.950,384
20260529,0740,105.955,105.955,105.950,105.950,2266
20260529,0741,105.955,105.955,105.950,105.955,2926
20260529,0742,105.955,105.955,105.955,105.955,5
20260529,0743,105.955,105.955,105.950,105.950,11
20260529,0744,105.955,105.960,105.955,105.960,3415
20260529,0745,105.955,105.955,105.955,105.955,1126
20260529,0746,105.955,105.955,105.950,105.955,1989
20260529,0747,105.955,105.955,105.950,105.955,967
20260529,0748,105.960,105.960,105.960,105.960,4
20260529,0749,105.960,105.960,105.960,105.960,246
20260529,0750,105.960,105.965,105.960,105.960,1548
20260529,0751,105.965,105.965,105.960,105.965,1442
20260529,0752,105.965,105.970,105.965,105.965,1762
20260529,0753,105.965,105.965,105.960,105.960,238
20260529,0754,105.960,105.965,105.960,105.965,2181
20260529,0755,105.970,105.970,105.965,105.965,207
20260529,0756,105.960,105.960,105.960,105.960,5
20260529,0757,105.965,105.970,105.960,105.965,665
20260529,0758,105.960,105.960,105.960,105.960,2459
20260529,0759,105.960,105.960,105.960,105.960,676
20260529,0800,105.960,105.965,105.960,105.960,543
20260529,0801,105.960,105.965,105.960,105.960,29
20260529,0802,105.965,105.965,105.960,105.965,1706
20260529,0803,105.970,105.970,105.965,105.970,2595
20260529,0804,105.970,105.975,105.970,105.975,651
20260529,0805,105.975,105.975,105.970,105.970,1658
20260529,0806,105.970,105.970,105.965,105.965,1134
20260529,0807,105.965,105.965,105.960,105.965,145
20260529,0808,105.960,105.965,105.960,105.965,512
20260529,0809,105.960,105.960,105.960,105.960,808
20260529,0810,105.960,105.960,105.960,105.960,53
20260529,0811,105.960,105.965,105.955,105.960,2698
20260529,0813,105.960,105.960,105.960,105.960,498
20260529,0814,105.960,105.960,105.960,105.960,630
20260529,0815,105.955,105.955,105.950,105.955,2751
20260529,0816,105.955,105.955,105.950,105.955,957
20260529,0817,105.955,105.955,105.950,105.955,1851
20260529,0818,105.955,105.960,105.955,105.955,1240
20260529,0819,105.955,105.955,105.955,105.955,84
20260529,0820,105.955,105.955,105.955,105.955,20
20260529,0821,105.955,105.955,105.955,105.955,685
20260529,0822,105.950,105.955,105.950,105.955,2091
20260529,0823,105.955,105.955,105.950,105.955,4760
20260529,0824,105.955,105.955,105.955,105.955,440
20260529,0825,105.955,105.955,105.955,105.955,52
20260529,0826,105.955,105.955,105.950,105.955,68
20260529,0827,105.955,105.955,105.950,105.950,37
20260529,0828,105.950,105.955,105.950,105.955,266
20260529,0829,105.955,105.960,105.955,105.955,1776
20260529,0830,105.955,105.955,105.950,105.955,4219
20260529,0831,105.950,105.955,105.950,105.955,273
20260529,0832,105.955,105.960,105.950,105.955,738
20260529,0833,105.955,105.955,105.955,105.955,152
20260529,0834,105.955,105.960,105.955,105.960,288
20260529,0835,105.960,105.960,105.955,105.955,1521
20260529,0836,105.955,105.960,105.955,105.955,698
20260529,0837,105.955,105.955,105.950,105.955,341
20260529,0838,105.960,105.960,105.955,105.955,17
20260529,0839,105.960,105.960,105.955,105.955,61
20260529,0840,105.960,105.960,105.960,105.960,896
20260529,0841,105.960,105.965,105.960,105.960,173
20260529,0842,105.955,105.960,105.955,105.955,811
20260529,0843,105.960,105.960,105.955,105.955,78
20260529,0844,105.960,105.960,105.960,105.960,7
20260529,0845,105.955,105.955,105.955,105.955,449
20260529,0846,105.950,105.955,105.950,105.950,12
20260529,0847,105.955,105.960,105.955,105.955,1990
20260529,0848,105.955,105.960,105.955,105.955,764
20260529,0849,105.955,105.955,105.955,105.955,122
20260529,0850,105.960,105.960,105.955,105.955,657
20260529,0851,105.960,105.960,105.950,105.955,840
20260529,0852,105.955,105.955,105.955,105.955,366
20260529,0853,105.960,105.960,105.955,105.955,286
20260529,0854,105.955,105.960,105.955,105.960,598
20260529,0855,105.955,105.960,105.955,105.960,68
20260529,0856,105.960,105.960,105.950,105.950,407
20260529,0857,105.955,105.955,105.950,105.950,458
20260529,0858,105.955,105.955,105.950,105.955,528
20260529,0859,105.955,105.955,105.945,105.950,1506
20260529,0900,105.950,105.955,105.945,105.950,803
20260529,0901,105.955,105.955,105.950,105.950,418
20260529,0902,105.955,105.955,105.955,105.955,1338
20260529,0903,105.950,105.955,105.950,105.955,1250
20260529,0904,105.955,105.955,105.950,105.950,1532
20260529,0905,105.950,105.950,105.945,105.945,1003
20260529,0906,105.950,105.950,105.950,105.950,1469
20260529,0907,105.950,105.950,105.950,105.950,1057
20260529,0908,105.950,105.950,105.945,105.945,39
20260529,0909,105.945,105.950,105.945,105.945,2435
20260529,0910,105.945,105.950,105.940,105.940,1120
20260529,0911,105.945,105.945,105.945,105.945,1148
20260529,0912,105.945,105.950,105.945,105.950,1270
20260529,0913,105.950,105.950,105.940,105.940,1916
20260529,0914,105.940,105.945,105.940,105.945,248
20260529,0915,105.940,105.945,105.935,105.945,2931
20260529,0916,105.940,105.945,105.935,105.940,2103
20260529,0917,105.940,105.945,105.940,105.945,1643
20260529,0918,105.945,105.945,105.940,105.945,813
20260529,0919,105.950,105.950,105.940,105.945,1982
20260529,0920,105.945,105.945,105.945,105.945,235
20260529,0921,105.945,105.945,105.940,105.940,2308
20260529,0922,105.940,105.945,105.940,105.945,474
20260529,0923,105.945,105.950,105.945,105.950,1447
20260529,0924,105.950,105.950,105.945,105.945,105
20260529,0925,105.945,105.950,105.940,105.945,1762
20260529,0926,105.950,105.950,105.940,105.945,1575
20260529,0927,105.945,105.945,105.945,105.945,114
20260529,0928,105.945,105.950,105.945,105.945,546
20260529,0929,105.945,105.945,105.940,105.945,208
20260529,0930,105.940,105.940,105.940,105.940,5
20260529,0931,105.945,105.950,105.940,105.945,1827
20260529,0932,105.950,105.950,105.945,105.950,1257
20260529,0933,105.950,105.950,105.945,105.945,438
20260529,0934,105.950,105.950,105.945,105.950,510
20260529,0935,105.945,105.950,105.945,105.945,1408
20260529,0936,105.945,105.945,105.945,105.945,539
20260529,0937,105.945,105.945,105.945,105.945,1597
20260529,0938,105.945,105.945,105.940,105.945,2465
20260529,0939,105.945,105.945,105.940,105.940,149
20260529,0940,105.945,105.945,105.940,105.940,163
20260529,0941,105.945,105.945,105.940,105.945,387
20260529,0942,105.945,105.950,105.945,105.950,2459
20260529,0943,105.945,105.950,105.945,105.950,59
20260529,0944,105.950,105.955,105.950,105.955,3010
20260529,0945,105.955,105.955,105.950,105.950,323
20260529,0946,105.950,105.955,105.945,105.955,5938
20260529,0947,105.955,105.955,105.955,105.955,2128
20260529,0948,105.950,105.960,105.950,105.960,816
20260529,0949,105.955,105.960,105.955,105.955,694
20260529,0950,105.955,105.960,105.955,105.955,4505
20260529,0951,105.960,105.985,105.955,105.970,27967
20260529,0952,105.970,105.985,105.970,105.980,2681
20260529,0953,105.985,105.995,105.985,105.990,6429
20260529,0954,105.990,105.990,105.970,105.975,7765
20260529,0955,105.975,105.985,105.975,105.985,1460
20260529,0956,105.985,105.985,105.980,105.985,2299
20260529,0957,105.985,105.985,105.980,105.980,1910
20260529,0958,105.980,105.985,105.980,105.985,808
20260529,0959,105.980,105.985,105.975,105.980,2321
20260529,1000,105.980,105.990,105.980,105.990,3222
20260529,1001,105.985,105.990,105.980,105.985,3534
20260529,1002,105.985,105.985,105.980,105.980,1304
20260529,1003,105.985,105.985,105.975,105.980,1841
20260529,1004,105.980,105.985,105.980,105.985,1835
20260529,1005,105.985,105.990,105.985,105.985,364
20260529,1006,105.980,105.990,105.980,105.990,800
20260529,1007,105.985,105.995,105.985,105.990,1836
20260529,1008,105.990,106.000,105.990,106.000,2294
20260529,1009,106.000,106.005,105.995,105.995,2246
20260529,1010,106.000,106.005,105.995,106.005,3360
20260529,1011,106.005,106.010,106.005,106.010,2814
20260529,1012,106.005,106.015,106.005,106.010,11449
20260529,1013,106.010,106.020,106.010,106.015,4415
20260529,1014,106.015,106.020,106.010,106.015,37492
20260529,1015,106.015,106.020,106.010,106.015,21023
20260529,1016,106.015,106.020,106.005,106.010,4710
20260529,1017,106.005,106.015,106.005,106.010,1369
20260529,1018,106.010,106.015,106.005,106.005,8747
20260529,1019,106.000,106.010,106.000,106.005,1529
20260529,1020,106.010,106.010,106.000,106.000,1334
20260529,1021,106.000,106.010,106.000,106.010,6291
20260529,1022,106.015,106.015,106.010,106.010,2221
20260529,1023,106.010,106.010,106.005,106.010,1698
20260529,1024,106.010,106.010,106.000,106.005,4396
20260529,1025,106.005,106.005,106.005,106.005,395
20260529,1026,106.005,106.005,106.000,106.000,585
20260529,1027,106.000,106.005,105.995,106.000,4699
20260529,1028,106.000,106.005,105.995,106.005,1669
20260529,1029,106.005,106.005,105.995,106.000,2750
20260529,1030,105.995,106.000,105.995,106.000,6805
20260529,1031,106.000,106.000,105.995,106.000,1409
20260529,1032,106.000,106.005,105.995,106.000,4477
20260529,1033,106.000,106.005,106.000,106.005,227
20260529,1034,106.000,106.000,105.995,105.995,1104
20260529,1035,105.995,106.005,105.995,106.005,3091
20260529,1036,106.005,106.005,106.000,106.000,838
20260529,1037,106.000,106.000,105.990,105.990,2775
20260529,1038,105.990,105.995,105.990,105.990,1868
20260529,1039,105.990,105.995,105.990,105.995,1337
20260529,1040,106.000,106.000,105.995,105.995,9
20260529,1041,105.995,105.995,105.980,105.985,4637
20260529,1042,105.985,105.990,105.985,105.990,691
20260529,1043,105.985,105.985,105.985,105.985,1742
20260529,1044,105.985,105.990,105.985,105.990,220
20260529,1045,105.995,105.995,105.995,105.995,81
20260529,1046,105.990,105.995,105.990,105.995,842
20260529,1047,105.990,105.990,105.990,105.990,1248
20260529,1048,105.990,105.995,105.990,105.995,146
20260529,1049,105.995,106.000,105.995,106.000,325
20260529,1050,105.995,106.000,105.990,105.995,1437
20260529,1051,105.995,106.000,105.995,105.995,188
20260529,1052,105.995,106.000,105.995,106.000,1650
20260529,1053,106.000,106.000,106.000,106.000,46
20260529,1054,105.995,106.000,105.995,106.000,1716
20260529,1055,106.000,106.000,106.000,106.000,748
20260529,1056,106.000,106.000,106.000,106.000,627
20260529,1057,106.000,106.000,105.995,105.995,68
20260529,1058,106.000,106.000,106.000,106.000,2838
20260529,1059,106.000,106.005,106.000,106.005,284
20260529,1100,106.000,106.005,106.000,106.000,584
20260529,1101,106.000,106.000,106.000,106.000,1182
20260529,1102,106.000,106.000,106.000,106.000,974
20260529,1103,106.000,106.000,106.000,106.000,111
20260529,1104,106.000,106.000,106.000,106.000,5514
20260529,1105,106.000,106.000,106.000,106.000,400
20260529,1106,106.000,106.000,105.995,105.995,26
20260529,1107,106.000,106.000,105.995,105.995,2
20260529,1108,105.995,105.995,105.995,105.995,929
20260529,1109,106.000,106.000,105.995,105.995,52
20260529,1110,105.995,106.000,105.995,106.000,834
20260529,1111,106.000,106.000,106.000,106.000,63
20260529,1112,106.000,106.005,106.000,106.000,3267
20260529,1113,105.995,105.995,105.995,105.995,266
20260529,1114,106.000,106.000,106.000,106.000,90
20260529,1115,106.005,106.005,106.005,106.005,166
20260529,1116,106.005,106.010,106.000,106.005,484
20260529,1117,106.005,106.005,106.005,106.005,2
20260529,1118,106.005,106.005,106.005,106.005,359
20260529,1119,106.000,106.000,106.000,106.000,52
20260529,1120,106.005,106.005,106.005,106.005,514
20260529,1121,106.005,106.005,106.005,106.005,110
20260529,1123,106.010,106.010,106.010,106.010,3238
20260529,1124,106.010,106.010,106.005,106.005,56
20260529,1125,106.005,106.005,106.005,106.005,129
20260529,1126,106.005,106.005,106.005,106.005,15
20260529,1128,106.010,106.010,106.010,106.010,561
20260529,1129,106.005,106.010,106.005,106.005,35
20260529,1130,106.010,106.010,106.005,106.005,348
20260529,1131,106.010,106.020,106.010,106.015,8557
20260529,1132,106.015,106.015,106.015,106.015,477
20260529,1133,106.020,106.020,106.015,106.020,271
20260529,1134,106.020,106.020,106.020,106.020,526
20260529,1135,106.015,106.015,106.015,106.015,225
20260529,1136,106.015,106.020,106.015,106.020,629
20260529,1137,106.020,106.025,106.020,106.020,1287
20260529,1138,106.020,106.020,106.015,106.020,613
20260529,1139,106.020,106.020,106.020,106.020,211
20260529,1141,106.020,106.020,106.020,106.020,762
20260529,1143,106.015,106.015,106.015,106.015,2
20260529,1145,106.015,106.015,106.015,106.015,11
20260529,1146,106.015,106.015,106.015,106.015,107
20260529,1147,106.010,106.010,106.010,106.010,13
20260529,1149,106.015,106.015,106.010,106.010,1709
20260529,1150,106.005,106.005,106.005,106.005,423
20260529,1151,106.005,106.005,106.005,106.005,16
20260529,1152,106.005,106.005,106.005,106.005,214
20260529,1154,106.010,106.010,106.010,106.010,263
20260529,1159,106.005,106.010,106.005,106.005,96
20260529,1200,106.010,106.010,106.010,106.010,104
20260529,1208,106.005,106.005,106.000,106.000,536
20260529,1212,106.000,106.000,106.000,106.000,1243
20260529,1215,106.000,106.000,106.000,106.000,10
20260529,1216,106.000,106.000,106.000,106.000,40
20260529,1221,105.995,105.995,105.985,105.995,11156
20260529,1222,105.995,105.995,105.995,105.995,15
20260529,1223,105.995,105.995,105.995,105.995,1
20260529,1224,105.995,106.000,105.995,106.000,213
20260529,1225,105.995,105.995,105.995,105.995,156
20260529,1229,105.995,105.995,105.995,105.995,15
20260529,1230,105.995,105.995,105.995,105.995,1
20260529,1231,105.995,105.995,105.995,105.995,1
20260529,1235,106.000,106.000,106.000,106.000,29
20260529,1238,106.000,106.000,106.000,106.000,67
20260529,1240,106.000,106.000,106.000,106.000,18
20260529,1241,105.995,105.995,105.995,105.995,22
20260529,1243,105.995,105.995,105.995,105.995,617
20260529,1245,105.990,105.990,105.990,105.990,55
20260529,1257,105.990,105.990,105.990,105.990,8
20260529,1258,105.990,105.990,105.990,105.990,181
20260529,1259,105.990,105.990,105.990,105.990,7
20260529,1305,105.990,105.990,105.990,105.990,34
20260529,1306,105.990,105.990,105.990,105.990,106
20260529,1307,105.990,105.990,105.990,105.990,48
20260529,1308,105.990,105.990,105.990,105.990,30
20260529,1312,105.990,105.990,105.990,105.990,8
20260529,1313,105.990,105.990,105.990,105.990,1
20260529,1314,105.990,105.990,105.990,105.990,14
20260529,1315,105.990,105.990,105.990,105.990,20
20260529,1316,105.990,105.990,105.990,105.990,20
20260529,1318,105.990,105.990,105.990,105.990,1485
20260529,1319,105.990,105.990,105.990,105.990,3
20260529,1322,105.990,105.995,105.990,105.995,2
20260529,1327,105.995,105.995,105.995,105.995,37
20260529,1328,105.995,105.995,105.995,105.995,1
20260529,1345,105.995,105.995,105.975,105.975,2437
20260529,1346,105.975,105.975,105.970,105.975,310
20260529,1347,105.975,105.975,105.975,105.975,1
20260529,1350,105.975,105.980,105.975,105.980,74
20260529,1351,105.980,105.985,105.980,105.980,219
20260529,1352,105.985,105.985,105.985,105.985,123
20260529,1354,105.985,105.985,105.985,105.985,10
20260529,1355,105.985,105.985,105.985,105.985,111
20260529,1357,105.980,105.980,105.980,105.980,301
20260529,1359,105.975,105.975,105.975,105.975,21
20260529,1400,105.975,105.975,105.975,105.975,84
20260529,1401,105.975,105.975,105.975,105.975,16
20260529,1403,105.980,105.980,105.980,105.980,120
20260529,1404,105.975,105.975,105.975,105.975,8
20260529,1407,105.975,105.975,105.975,105.975,100
20260529,1410,105.980,105.980,105.980,105.980,1
20260529,1419,105.975,105.975,105.975,105.975,500
20260529,1420,105.975,105.975,105.975,105.975,367
20260529,1421,105.975,105.975,105.975,105.975,157
20260529,1422,105.975,105.975,105.975,105.975,18
20260529,1423,105.975,105.975,105.975,105.975,1
20260529,1424,105.975,105.975,105.975,105.975,8
20260529,1425,105.975,105.975,105.975,105.975,4
20260529,1426,105.975,105.975,105.975,105.975,14
20260529,1427,105.975,105.975,105.975,105.975,51
20260529,1433,105.975,105.975,105.975,105.975,374
20260529,1434,105.975,105.975,105.975,105.975,1
20260529,1435,105.975,105.975,105.975,105.975,92
20260529,1440,105.970,105.970,105.970,105.970,1079
20260529,1441,105.970,105.970,105.970,105.970,13
20260529,1442,105.970,105.970,105.970,105.970,170
20260529,1444,105.970,105.970,105.970,105.970,11
20260529,1445,105.970,105.970,105.970,105.970,318
20260529,1446,105.970,105.970,105.970,105.970,322
20260529,1447,105.970,105.970,105.970,105.970,2
20260529,1448,105.975,105.975,105.975,105.975,1
20260529,1450,105.970,105.970,105.970,105.970,206
20260529,1451,105.970,105.970,105.970,105.970,22
20260529,1452,105.975,105.975,105.975,105.975,75
20260529,1453,105.980,105.980,105.980,105.980,278
20260529,1454,105.980,105.980,105.980,105.980,6
20260529,1455,105.975,105.980,105.975,105.980,46
20260529,1456,105.975,105.975,105.975,105.975,363
20260529,1457,105.975,105.975,105.975,105.975,21
20260529,1458,105.975,105.975,105.970,105.975,206
20260529,1459,105.970,105.980,105.970,105.975,426
20260531,1915,105.945,106.025,105.945,105.960,4223
20260531,1916,105.955,105.960,105.955,105.960,191
20260531,1917,105.955,105.955,105.955,105.955,504
20260531,1918,105.955,105.960,105.955,105.960,193
20260531,1919,105.960,105.960,105.960,105.960,118
20260531,1920,105.960,105.960,105.960,105.960,75
20260531,1922,105.960,105.965,105.960,105.965,136
20260531,1923,105.965,105.965,105.965,105.965,1
20260531,1925,105.960,105.960,105.960,105.960,45
20260531,1927,105.960,105.960,105.960,105.960,138
20260531,1928,105.955,105.955,105.955,105.955,178
20260531,1930,105.955,105.955,105.955,105.955,18
20260531,1933,105.955,105.955,105.955,105.955,1
20260531,1934,105.955,105.955,105.955,105.955,7
20260531,1941,105.955,105.955,105.955,105.955,3
20260531,1944,105.960,105.960,105.960,105.960,25
20260531,1946,105.960,105.960,105.960,105.960,10
20260531,1954,105.960,105.960,105.960,105.960,17
20260531,2000,105.960,105.960,105.955,105.955,70
20260531,2005,105.950,105.950,105.950,105.950,27
20260531,2006,105.945,105.945,105.945,105.945,2
20260531,2007,105.945,105.945,105.945,105.945,53
20260531,2008,105.945,105.945,105.945,105.945,4
20260531,2014,105.945,105.945,105.945,105.945,1
20260531,2021,105.950,105.950,105.950,105.950,240
20260531,2023,105.950,105.950,105.950,105.950,10
20260531,2029,105.950,105.950,105.950,105.950,14
20260531,2031,105.945,105.945,105.945,105.945,1
20260531,2032,105.945,105.945,105.945,105.945,67
20260531,2033,105.945,105.945,105.945,105.945,1
20260531,2037,105.945,105.945,105.945,105.945,31
20260531,2040,105.945,105.945,105.945,105.945,7
20260531,2043,105.950,105.950,105.950,105.950,76
20260531,2044,105.950,105.950,105.950,105.950,11
20260531,2045,105.950,105.950,105.950,105.950,1
20260531,2046,105.950,105.950,105.950,105.950,48
20260531,2058,105.945,105.945,105.945,105.945,32
20260531,2101,105.945,105.945,105.945,105.945,100
20260531,2102,105.945,105.945,105.945,105.945,38
20260531,2103,105.945,105.945,105.945,105.945,103
20260531,2104,105.945,105.945,105.945,105.945,47
20260531,2105,105.945,105.945,105.945,105.945,4
20260531,2108,105.945,105.945,105.945,105.945,27
20260531,2130,105.940,105.940,105.940,105.940,24
20260531,2134,105.940,105.940,105.940,105.940,84
20260531,2135,105.940,105.940,105.940,105.940,57
20260531,2138,105.945,105.945,105.945,105.945,80
20260531,2143,105.945,105.945,105.945,105.945,7
20260531,2144,105.945,105.945,105.945,105.945,6
20260531,2148,105.945,105.945,105.945,105.945,5
20260531,2150,105.945,105.945,105.945,105.945,1
20260531,2153,105.945,105.945,105.945,105.945,6
20260531,2200,105.945,105.945,105.945,105.945,5
20260531,2201,105.945,105.945,105.945,105.945,2
20260531,2204,105.945,105.945,105.945,105.945,3
20260531,2218,105.940,105.940,105.940,105.940,96
20260531,2225,105.940,105.940,105.940,105.940,9
20260531,2229,105.940,105.940,105.940,105.940,1
20260531,2230,105.945,105.945,105.945,105.945,1
20260531,2231,105.945,105.945,105.945,105.945,5
20260531,2233,105.945,105.945,105.945,105.945,16
20260531,2236,105.945,105.945,105.945,105.945,6
20260531,2244,105.940,105.940,105.940,105.940,9
20260531,2253,105.940,105.940,105.940,105.940,177
20260531,2257,105.940,105.940,105.940,105.940,4
20260531,2258,105.940,105.940,105.940,105.940,7
20260531,2318,105.940,105.940,105.940,105.940,6
20260531,2320,105.940,105.940,105.935,105.935,569
20260531,2325,105.940,105.940,105.940,105.940,1
20260531,2328,105.940,105.940,105.940,105.940,127
20260531,2330,105.940,105.940,105.940,105.940,1
20260531,2339,105.945,105.945,105.945,105.945,15
20260531,2346,105.945,105.945,105.945,105.945,60
20260531,2347,105.945,105.945,105.945,105.945,58
20260531,2349,105.945,105.945,105.945,105.945,4
20260531,2354,105.940,105.940,105.940,105.940,73
20260531,2355,105.940,105.940,105.940,105.940,289
20260531,2356,105.945,105.945,105.945,105.945,64