Date,Time,Open,High,Low,Close,Volume
20260521,1239,14.332,14.332,14.332,14.332,1909
20260521,1240,14.331,14.332,14.331,14.332,21889
20260521,1241,14.331,14.331,14.331,14.331,7827
20260521,1242,14.331,14.331,14.330,14.330,13335
20260521,1243,14.330,14.331,14.330,14.330,11956
20260521,1244,14.330,14.331,14.330,14.331,13118
20260521,1245,14.330,14.330,14.330,14.330,314
20260521,1246,14.330,14.331,14.330,14.331,6390
20260521,1248,14.331,14.331,14.330,14.330,1003
20260521,1249,14.332,14.332,14.331,14.331,4807
20260521,1250,14.332,14.332,14.332,14.332,8790
20260521,1251,14.332,14.332,14.331,14.332,68196
20260521,1252,14.332,14.332,14.331,14.331,7619
20260521,1253,14.332,14.332,14.331,14.331,9484
20260521,1254,14.331,14.331,14.331,14.331,158
20260521,1255,14.332,14.332,14.332,14.332,1686
20260521,1256,14.332,14.332,14.332,14.332,2846
20260521,1257,14.332,14.332,14.332,14.332,19003
20260521,1258,14.332,14.333,14.332,14.333,2109
20260521,1259,14.333,14.333,14.333,14.333,382
20260521,1300,14.333,14.333,14.333,14.333,687
20260521,1301,14.333,14.335,14.333,14.334,1463
20260521,1302,14.335,14.335,14.335,14.335,161
20260521,1303,14.334,14.334,14.334,14.334,1
20260521,1304,14.336,14.336,14.335,14.336,563
20260521,1305,14.336,14.336,14.336,14.336,6999
20260521,1306,14.335,14.335,14.335,14.335,490
20260521,1307,14.335,14.335,14.335,14.335,252
20260521,1308,14.335,14.335,14.335,14.335,750
20260521,1309,14.335,14.335,14.334,14.334,628
20260521,1311,14.333,14.334,14.333,14.334,7000
20260521,1313,14.335,14.335,14.335,14.335,177
20260521,1315,14.334,14.334,14.334,14.334,1945
20260521,1316,14.334,14.334,14.334,14.334,1835
20260521,1322,14.333,14.333,14.333,14.333,900
20260521,1324,14.333,14.333,14.333,14.333,61
20260521,1325,14.333,14.333,14.333,14.333,148
20260521,1327,14.333,14.333,14.333,14.333,2668
20260521,1329,14.333,14.334,14.333,14.334,2530
20260521,1339,14.334,14.334,14.333,14.333,189
20260521,1340,14.332,14.333,14.332,14.333,15382
20260521,1341,14.333,14.333,14.333,14.333,66
20260521,1342,14.333,14.333,14.333,14.333,98
20260521,1343,14.333,14.333,14.333,14.333,22
20260521,1344,14.333,14.333,14.333,14.333,9024
20260521,1345,14.333,14.334,14.333,14.334,5526
20260521,1346,14.333,14.333,14.333,14.333,8841
20260521,1347,14.333,14.333,14.333,14.333,2520
20260521,1348,14.333,14.333,14.333,14.333,16020
20260521,1349,14.333,14.335,14.333,14.335,33814
20260521,1352,14.334,14.334,14.333,14.334,16157
20260521,1353,14.333,14.333,14.333,14.333,36059
20260521,1354,14.334,14.335,14.334,14.335,1464
20260521,1355,14.334,14.334,14.334,14.334,2520
20260521,1359,14.329,14.329,14.329,14.329,0
20260521,1401,14.332,14.332,14.332,14.332,51
20260521,1403,14.332,14.332,14.332,14.332,320
20260521,1404,14.332,14.332,14.332,14.332,11080
20260521,1406,14.332,14.333,14.332,14.333,1482
20260521,1407,14.332,14.332,14.332,14.332,2725
20260521,1409,14.332,14.332,14.332,14.332,922
20260521,1410,14.333,14.333,14.332,14.332,790
20260521,1411,14.332,14.333,14.332,14.333,1026
20260521,1412,14.332,14.333,14.332,14.332,848
20260521,1413,14.333,14.333,14.332,14.333,897
20260521,1414,14.332,14.333,14.332,14.332,1051
20260521,1415,14.332,14.333,14.332,14.333,908
20260521,1416,14.332,14.333,14.332,14.332,912
20260521,1417,14.332,14.333,14.331,14.331,10621
20260521,1418,14.331,14.332,14.331,14.331,853
20260521,1419,14.331,14.332,14.330,14.330,33738
20260521,1420,14.331,14.331,14.331,14.331,13
20260521,1421,14.331,14.331,14.331,14.331,1300
20260521,1426,14.332,14.332,14.332,14.332,712
20260521,1427,14.332,14.332,14.332,14.332,2
20260521,1428,14.333,14.333,14.333,14.333,5048
20260521,1429,14.332,14.332,14.332,14.332,221
20260521,1432,14.332,14.332,14.332,14.332,1000
20260521,1433,14.331,14.332,14.331,14.332,10222
20260521,1434,14.331,14.332,14.331,14.332,196
20260521,1435,14.332,14.332,14.332,14.332,6
20260521,1437,14.332,14.332,14.332,14.332,1458
20260521,1444,14.332,14.333,14.332,14.333,60
20260521,1445,14.332,14.332,14.332,14.332,1
20260521,1446,14.332,14.332,14.332,14.332,1
20260521,1447,14.332,14.332,14.332,14.332,1
20260521,1448,14.333,14.333,14.332,14.332,2
20260521,1450,14.332,14.332,14.332,14.332,1
20260521,1451,14.332,14.332,14.332,14.332,1
20260521,1452,14.332,14.332,14.332,14.332,1
20260521,1454,14.332,14.333,14.332,14.333,11
20260521,1455,14.333,14.333,14.333,14.333,1
20260521,1456,14.332,14.332,14.332,14.332,1
20260521,1458,14.333,14.333,14.332,14.332,1001
20260521,1459,14.332,14.332,14.332,14.332,2
20260521,1506,14.332,14.332,14.332,14.332,55
20260521,1517,14.332,14.332,14.332,14.332,391
20260521,1539,14.333,14.333,14.333,14.333,7383
20260521,1554,14.331,14.331,14.331,14.331,2324
20260521,1556,14.331,14.331,14.331,14.331,366
20260521,1557,14.331,14.331,14.331,14.331,615
20260521,1559,14.331,14.331,14.331,14.331,1
20260522,0705,14.326,14.326,14.326,14.326,5
20260522,0707,14.329,14.330,14.329,14.330,80
20260522,0708,14.330,14.330,14.330,14.330,7
20260522,0709,14.331,14.332,14.331,14.332,6062
20260522,0711,14.331,14.335,14.331,14.335,1280
20260522,0712,14.334,14.334,14.333,14.333,2718
20260522,0713,14.335,14.335,14.334,14.334,1038
20260522,0714,14.334,14.334,14.332,14.333,3165
20260522,0715,14.332,14.333,14.332,14.333,293
20260522,0716,14.333,14.334,14.332,14.333,1497
20260522,0717,14.334,14.335,14.334,14.335,6156
20260522,0718,14.334,14.334,14.334,14.334,31
20260522,0719,14.335,14.335,14.334,14.335,6521
20260522,0720,14.334,14.334,14.334,14.334,181
20260522,0721,14.334,14.334,14.334,14.334,914
20260522,0722,14.335,14.335,14.334,14.334,3286
20260522,0723,14.335,14.335,14.334,14.334,1259
20260522,0725,14.335,14.335,14.335,14.335,241
20260522,0726,14.335,14.335,14.335,14.335,224
20260522,0727,14.336,14.336,14.335,14.335,265
20260522,0728,14.336,14.336,14.336,14.336,81
20260522,0731,14.336,14.336,14.336,14.336,2
20260522,0735,14.336,14.336,14.336,14.336,3100
20260522,0743,14.335,14.335,14.335,14.335,251
20260522,0758,14.334,14.334,14.334,14.334,165
20260522,0800,14.334,14.334,14.334,14.334,954
20260522,0802,14.335,14.335,14.335,14.335,4010
20260522,0807,14.335,14.335,14.335,14.335,59
20260522,0811,14.335,14.335,14.335,14.335,2
20260522,0812,14.334,14.334,14.334,14.334,14
20260522,0813,14.334,14.334,14.334,14.334,83
20260522,0814,14.334,14.334,14.334,14.334,4418
20260522,0823,14.334,14.334,14.334,14.334,2963
20260522,0830,14.333,14.333,14.333,14.333,150
20260522,0832,14.333,14.333,14.333,14.333,150
20260522,0833,14.334,14.334,14.334,14.334,1134
20260522,0834,14.334,14.334,14.334,14.334,93
20260522,0840,14.334,14.334,14.334,14.334,2739
20260522,0842,14.334,14.334,14.333,14.334,2577
20260522,0850,14.333,14.333,14.333,14.333,297
20260522,0851,14.333,14.333,14.333,14.333,305
20260522,0900,14.334,14.334,14.334,14.334,2478
20260522,0903,14.334,14.334,14.334,14.334,30426
20260522,0904,14.334,14.337,14.334,14.337,13535
20260522,0906,14.336,14.336,14.336,14.336,3150
20260522,0911,14.335,14.335,14.335,14.335,2000
20260522,0913,14.336,14.336,14.336,14.336,5578
20260522,0914,14.336,14.336,14.336,14.336,6326
20260522,0915,14.336,14.336,14.336,14.336,1465
20260522,0916,14.336,14.336,14.336,14.336,100
20260522,0928,14.334,14.334,14.334,14.334,2422
20260522,0930,14.335,14.336,14.335,14.336,3248
20260522,0933,14.334,14.334,14.334,14.334,457
20260522,0934,14.333,14.333,14.333,14.333,5550
20260522,0935,14.332,14.332,14.332,14.332,15000
20260522,0936,14.332,14.332,14.332,14.332,6673
20260522,0937,14.332,14.332,14.332,14.332,10705
20260522,0938,14.332,14.332,14.332,14.332,66
20260522,0939,14.331,14.332,14.331,14.332,9524
20260522,0940,14.331,14.331,14.331,14.331,2270
20260522,0941,14.331,14.332,14.331,14.332,1248
20260522,0942,14.332,14.332,14.332,14.332,5000
20260522,0946,14.331,14.331,14.331,14.331,128
20260522,0956,14.332,14.332,14.332,14.332,36545
20260522,1000,14.332,14.332,14.332,14.332,14503
20260522,1001,14.332,14.332,14.332,14.332,244
20260522,1005,14.332,14.332,14.331,14.331,3388
20260522,1006,14.331,14.331,14.331,14.331,1365
20260522,1012,14.332,14.332,14.332,14.332,5660
20260522,1023,14.333,14.333,14.333,14.333,4
20260522,1026,14.333,14.333,14.333,14.333,8
20260522,1029,14.333,14.333,14.333,14.333,518
20260522,1031,14.333,14.333,14.333,14.333,12
20260522,1033,14.332,14.332,14.332,14.332,428
20260522,1043,14.332,14.333,14.332,14.333,879
20260522,1056,14.333,14.333,14.333,14.333,500
20260522,1101,14.333,14.333,14.333,14.333,669
20260522,1104,14.333,14.333,14.333,14.333,3600
20260522,1105,14.334,14.334,14.334,14.334,2498
20260522,1108,14.334,14.334,14.334,14.334,359
20260522,1110,14.335,14.335,14.335,14.335,518
20260522,1111,14.334,14.334,14.334,14.334,1924
20260522,1114,14.333,14.333,14.333,14.333,1266
20260522,1120,14.333,14.333,14.333,14.333,3208
20260522,1121,14.333,14.333,14.333,14.333,2856
20260522,1122,14.333,14.333,14.333,14.333,2307
20260522,1123,14.333,14.333,14.333,14.333,298
20260522,1124,14.334,14.334,14.334,14.334,1717
20260522,1130,14.334,14.334,14.334,14.334,1035
20260522,1132,14.334,14.334,14.334,14.334,1085
20260522,1135,14.335,14.335,14.335,14.335,2248
20260522,1136,14.335,14.335,14.335,14.335,2717
20260522,1142,14.336,14.336,14.336,14.336,4491
20260522,1143,14.335,14.335,14.335,14.335,300
20260522,1144,14.335,14.335,14.335,14.335,241
20260522,1146,14.334,14.334,14.334,14.334,1500
20260522,1201,14.333,14.333,14.333,14.333,3000
20260522,1204,14.333,14.333,14.333,14.333,11
20260522,1217,14.332,14.332,14.331,14.331,594
20260522,1218,14.331,14.331,14.331,14.331,5
20260522,1219,14.332,14.332,14.332,14.332,810
20260522,1220,14.332,14.332,14.332,14.332,48
20260522,1221,14.332,14.332,14.332,14.332,1500
20260522,1228,14.331,14.331,14.328,14.329,9390
20260522,1232,14.328,14.328,14.328,14.328,165
20260522,1234,14.327,14.327,14.327,14.327,3
20260522,1237,14.328,14.328,14.328,14.328,309
20260522,1238,14.328,14.328,14.328,14.328,1000
20260522,1239,14.327,14.327,14.327,14.327,665
20260522,1240,14.327,14.327,14.327,14.327,4335
20260522,1244,14.327,14.327,14.327,14.327,88
20260522,1250,14.329,14.329,14.329,14.329,122
20260522,1252,14.329,14.329,14.329,14.329,1478
20260522,1253,14.328,14.328,14.328,14.328,1800
20260522,1254,14.327,14.327,14.327,14.327,5
20260522,1255,14.328,14.328,14.328,14.328,9798
20260522,1258,14.327,14.327,14.327,14.327,13
20260522,1259,14.328,14.328,14.328,14.328,260
20260522,1301,14.328,14.328,14.328,14.328,260
20260522,1302,14.327,14.327,14.327,14.327,260
20260522,1304,14.329,14.329,14.329,14.329,282
20260522,1312,14.329,14.329,14.329,14.329,2000
20260522,1315,14.330,14.330,14.330,14.330,829
20260522,1329,14.330,14.330,14.330,14.330,433
20260522,1330,14.330,14.331,14.330,14.331,5705
20260522,1334,14.331,14.331,14.331,14.331,1422
20260522,1336,14.332,14.332,14.332,14.332,2000
20260522,1339,14.331,14.332,14.331,14.332,1782
20260522,1340,14.332,14.332,14.332,14.332,5
20260522,1341,14.331,14.331,14.331,14.331,26
20260522,1345,14.332,14.332,14.332,14.332,10
20260522,1348,14.333,14.333,14.333,14.333,148
20260522,1350,14.333,14.333,14.333,14.333,2046
20260522,1359,14.332,14.332,14.332,14.332,0
20260522,1402,14.334,14.334,14.334,14.334,1026
20260522,1410,14.333,14.334,14.333,14.334,1037
20260522,1411,14.334,14.334,14.333,14.334,757
20260522,1412,14.334,14.334,14.333,14.334,971
20260522,1413,14.334,14.334,14.333,14.334,821
20260522,1414,14.334,14.334,14.333,14.334,1954
20260522,1415,14.334,14.334,14.333,14.334,1265
20260522,1416,14.334,14.334,14.333,14.334,8099
20260522,1417,14.334,14.334,14.333,14.334,1977
20260522,1418,14.334,14.334,14.333,14.334,713
20260522,1419,14.334,14.334,14.333,14.333,870
20260522,1424,14.334,14.334,14.334,14.334,5909
20260522,1425,14.334,14.334,14.333,14.333,13406
20260522,1426,14.332,14.332,14.332,14.332,71
20260522,1430,14.332,14.332,14.332,14.332,5071
20260522,1433,14.332,14.332,14.332,14.332,56
20260522,1435,14.332,14.332,14.332,14.332,3
20260522,1436,14.332,14.332,14.332,14.332,2
20260522,1440,14.332,14.332,14.332,14.332,650
20260522,1443,14.332,14.332,14.332,14.332,548
20260522,1445,14.332,14.332,14.332,14.332,909
20260522,1446,14.332,14.332,14.332,14.332,800
20260522,1447,14.332,14.332,14.332,14.332,2126
20260522,1448,14.332,14.332,14.332,14.332,1
20260522,1449,14.332,14.332,14.332,14.332,400
20260522,1453,14.331,14.331,14.331,14.331,11
20260522,1458,14.331,14.331,14.331,14.331,309
20260522,1507,14.331,14.331,14.331,14.331,1673
20260522,1508,14.332,14.332,14.332,14.332,500
20260522,1509,14.332,14.332,14.332,14.332,1010
20260522,1510,14.332,14.332,14.332,14.332,2000
20260522,1511,14.332,14.332,14.332,14.332,410
20260522,1512,14.332,14.332,14.332,14.332,780
20260522,1514,14.332,14.332,14.332,14.332,685
20260522,1515,14.332,14.332,14.332,14.332,4998
20260522,1516,14.332,14.332,14.332,14.332,11562
20260522,1517,14.331,14.331,14.331,14.331,88
20260522,1538,14.331,14.331,14.331,14.331,1
20260522,1540,14.331,14.331,14.331,14.331,7405
20260522,1541,14.331,14.331,14.331,14.331,100
20260522,1542,14.331,14.331,14.331,14.331,500
20260522,1546,14.332,14.332,14.331,14.331,125
20260522,1547,14.332,14.332,14.332,14.332,251
20260522,1553,14.333,14.333,14.333,14.333,1
20260522,1554,14.333,14.333,14.333,14.333,20
20260522,1555,14.332,14.332,14.332,14.332,1
20260522,1558,14.333,14.333,14.333,14.333,479
20260522,1559,14.334,14.334,14.334,14.334,97
20260525,0706,14.316,14.316,14.316,14.316,1
20260525,0708,14.322,14.324,14.322,14.324,559
20260525,0709,14.324,14.324,14.323,14.323,921
20260525,0710,14.324,14.324,14.323,14.323,4688
20260525,0711,14.323,14.323,14.323,14.323,160
20260525,0712,14.323,14.324,14.323,14.324,4753
20260525,0713,14.324,14.324,14.324,14.324,590
20260525,0726,14.324,14.325,14.324,14.324,2419
20260525,0727,14.324,14.325,14.324,14.325,2397
20260525,0728,14.324,14.324,14.324,14.324,55
20260525,0729,14.324,14.324,14.324,14.324,3914
20260525,0731,14.324,14.324,14.323,14.324,30177
20260525,0734,14.322,14.322,14.322,14.322,3729
20260525,0736,14.322,14.322,14.322,14.322,2038
20260525,0741,14.322,14.323,14.322,14.323,6140
20260525,0742,14.323,14.323,14.323,14.323,1463
20260525,0743,14.324,14.324,14.324,14.324,5321
20260525,0745,14.325,14.325,14.325,14.325,6596
20260525,0746,14.324,14.324,14.324,14.324,12749
20260525,0747,14.323,14.323,14.323,14.323,9817
20260525,0751,14.323,14.323,14.323,14.323,3579
20260525,0754,14.322,14.322,14.322,14.322,580
20260525,0802,14.322,14.322,14.322,14.322,3998
20260525,0804,14.322,14.322,14.322,14.322,50
20260525,0805,14.322,14.322,14.322,14.322,8929
20260525,0808,14.322,14.323,14.322,14.323,5040
20260525,0809,14.323,14.323,14.323,14.323,18859
20260525,0811,14.323,14.323,14.322,14.322,4868
20260525,0816,14.322,14.322,14.322,14.322,2000
20260525,0817,14.322,14.322,14.322,14.322,871
20260525,0823,14.324,14.324,14.324,14.324,885
20260525,0824,14.324,14.324,14.324,14.324,57
20260525,0827,14.324,14.324,14.324,14.324,1
20260525,0828,14.323,14.323,14.323,14.323,1
20260525,0835,14.323,14.323,14.323,14.323,93
20260525,0839,14.324,14.324,14.324,14.324,5
20260525,0843,14.323,14.323,14.323,14.323,506
20260525,0855,14.323,14.323,14.323,14.323,3000
20260525,0859,14.323,14.323,14.323,14.323,46
20260525,0908,14.324,14.324,14.324,14.324,64
20260525,0914,14.324,14.324,14.324,14.324,27
20260525,0916,14.322,14.322,14.322,14.322,2274
20260525,0927,14.323,14.323,14.323,14.323,5
20260525,0935,14.323,14.323,14.323,14.323,116
20260525,0936,14.323,14.323,14.323,14.323,332
20260525,0939,14.323,14.323,14.323,14.323,1093
20260525,0941,14.324,14.324,14.324,14.324,401
20260525,0943,14.324,14.324,14.324,14.324,22
20260525,0944,14.324,14.324,14.322,14.323,732
20260525,0951,14.323,14.323,14.323,14.323,5
20260525,0953,14.323,14.323,14.323,14.323,1
20260525,0957,14.324,14.324,14.324,14.324,700
20260525,0958,14.324,14.324,14.324,14.324,747
20260525,1010,14.323,14.323,14.323,14.323,401
20260525,1011,14.323,14.323,14.323,14.323,356
20260525,1012,14.322,14.322,14.322,14.322,66
20260525,1018,14.322,14.322,14.322,14.322,1
20260525,1022,14.321,14.321,14.321,14.321,1
20260525,1026,14.322,14.322,14.322,14.322,1
20260525,1027,14.321,14.321,14.321,14.321,5053
20260525,1046,14.321,14.321,14.321,14.321,3
20260525,1047,14.321,14.321,14.321,14.321,1
20260525,1104,14.322,14.322,14.322,14.322,9114
20260525,1130,14.323,14.323,14.323,14.323,186
20260525,1132,14.323,14.323,14.323,14.323,86
20260525,1151,14.322,14.322,14.322,14.322,10733
20260525,1159,14.321,14.321,14.321,14.321,6868
20260525,1200,14.321,14.321,14.321,14.321,1869
20260525,1201,14.322,14.322,14.322,14.322,4
20260525,1209,14.322,14.322,14.322,14.322,93
20260525,1231,14.322,14.322,14.322,14.322,3
20260525,1241,14.322,14.322,14.322,14.322,6
20260525,1256,14.322,14.322,14.322,14.322,374
20260525,1257,14.321,14.321,14.321,14.321,3030
20260525,1305,14.322,14.322,14.322,14.322,1780
20260525,1307,14.321,14.321,14.321,14.321,840
20260525,1320,14.321,14.321,14.321,14.321,788
20260525,1324,14.322,14.322,14.322,14.322,30
20260525,1328,14.322,14.323,14.322,14.323,4497
20260525,1337,14.323,14.323,14.323,14.323,25
20260525,1339,14.323,14.323,14.323,14.323,75
20260525,1342,14.323,14.323,14.323,14.323,39
20260525,1343,14.322,14.323,14.322,14.323,2125
20260525,1344,14.323,14.323,14.323,14.323,30
20260525,1347,14.324,14.324,14.324,14.324,25
20260525,1359,14.322,14.322,14.322,14.322,0
20260525,1401,14.324,14.325,14.324,14.325,1654
20260525,1402,14.325,14.325,14.325,14.325,45
20260525,1406,14.325,14.325,14.325,14.325,2200
20260525,1407,14.324,14.324,14.324,14.324,2294
20260525,1409,14.324,14.326,14.324,14.326,3
20260525,1410,14.326,14.326,14.324,14.325,2487
20260525,1411,14.324,14.325,14.324,14.325,2378
20260525,1412,14.324,14.325,14.324,14.324,5214
20260525,1413,14.325,14.325,14.324,14.324,1065
20260525,1414,14.324,14.325,14.324,14.324,1081
20260525,1415,14.324,14.325,14.324,14.324,5834
20260525,1416,14.324,14.325,14.324,14.325,1127
20260525,1417,14.325,14.326,14.324,14.326,2807
20260525,1418,14.326,14.326,14.324,14.325,1076
20260525,1419,14.324,14.326,14.324,14.324,1093
20260525,1424,14.325,14.325,14.324,14.324,12
20260525,1430,14.325,14.325,14.325,14.325,87
20260525,1432,14.325,14.325,14.325,14.325,980
20260525,1433,14.325,14.325,14.325,14.325,1345
20260525,1441,14.325,14.325,14.325,14.325,549
20260525,1447,14.325,14.325,14.325,14.325,3191
20260525,1448,14.325,14.325,14.325,14.325,1000
20260525,1450,14.325,14.325,14.325,14.325,1621
20260525,1452,14.324,14.326,14.324,14.326,4382
20260525,1455,14.326,14.326,14.326,14.326,2860
20260525,1457,14.326,14.326,14.326,14.326,150
20260525,1458,14.326,14.326,14.326,14.326,485
20260525,1459,14.326,14.326,14.326,14.326,485
20260525,1500,14.326,14.326,14.326,14.326,22
20260525,1502,14.326,14.326,14.326,14.326,689
20260525,1503,14.326,14.326,14.326,14.326,1110
20260525,1506,14.326,14.326,14.326,14.326,58
20260525,1507,14.326,14.326,14.326,14.326,6042
20260525,1508,14.326,14.327,14.326,14.326,4136
20260525,1510,14.326,14.326,14.326,14.326,10
20260525,1512,14.326,14.326,14.326,14.326,2850
20260525,1516,14.326,14.326,14.326,14.326,1064
20260525,1517,14.326,14.326,14.326,14.326,838
20260525,1518,14.326,14.326,14.326,14.326,838
20260525,1519,14.326,14.326,14.326,14.326,2516
20260525,1520,14.326,14.326,14.326,14.326,3407
20260525,1522,14.328,14.328,14.327,14.327,7785
20260525,1528,14.327,14.327,14.327,14.327,40
20260525,1532,14.327,14.327,14.327,14.327,141
20260525,1535,14.327,14.327,14.327,14.327,2000
20260525,1548,14.327,14.327,14.327,14.327,3000
20260525,1552,14.326,14.326,14.326,14.326,1
20260525,1553,14.326,14.326,14.326,14.326,3000
20260525,1557,14.326,14.326,14.326,14.326,4675
20260526,0702,14.316,14.316,14.316,14.316,1
20260526,0704,14.331,14.331,14.331,14.331,306
20260526,0708,14.329,14.329,14.328,14.328,4779
20260526,0710,14.329,14.330,14.329,14.329,1798
20260526,0712,14.330,14.330,14.329,14.329,858
20260526,0713,14.329,14.329,14.328,14.328,192
20260526,0714,14.328,14.328,14.328,14.328,1000
20260526,0717,14.327,14.327,14.327,14.327,195
20260526,0719,14.327,14.327,14.327,14.327,278
20260526,0724,14.327,14.327,14.327,14.327,300
20260526,0732,14.327,14.327,14.327,14.327,474
20260526,0736,14.327,14.327,14.327,14.327,1526
20260526,0756,14.325,14.325,14.325,14.325,1070
20260526,0758,14.325,14.325,14.325,14.325,3990
20260526,0759,14.325,14.325,14.325,14.325,55
20260526,0800,14.325,14.325,14.325,14.325,375
20260526,0807,14.325,14.325,14.325,14.325,332
20260526,0810,14.325,14.325,14.325,14.325,515
20260526,0812,14.326,14.326,14.326,14.326,42
20260526,0818,14.327,14.327,14.327,14.327,18990
20260526,0822,14.326,14.326,14.326,14.326,172
20260526,0825,14.325,14.325,14.325,14.325,63
20260526,0832,14.327,14.327,14.327,14.327,42
20260526,0840,14.327,14.327,14.327,14.327,60
20260526,0842,14.326,14.326,14.326,14.326,1821
20260526,0845,14.327,14.327,14.327,14.327,271
20260526,0847,14.327,14.327,14.327,14.327,271
20260526,0850,14.327,14.327,14.327,14.327,10982
20260526,0851,14.328,14.330,14.328,14.330,2862
20260526,0852,14.330,14.330,14.330,14.330,3875
20260526,0853,14.330,14.331,14.330,14.331,10004
20260526,0854,14.331,14.331,14.331,14.331,50
20260526,0857,14.330,14.330,14.330,14.330,402
20260526,0859,14.330,14.330,14.330,14.330,540
20260526,0901,14.330,14.330,14.330,14.330,2795
20260526,0902,14.329,14.329,14.329,14.329,892
20260526,0909,14.329,14.329,14.329,14.329,1253
20260526,0910,14.329,14.329,14.329,14.329,1640
20260526,0932,14.329,14.329,14.329,14.329,118
20260526,0933,14.329,14.329,14.329,14.329,83
20260526,0942,14.329,14.329,14.329,14.329,2271
20260526,0945,14.330,14.330,14.330,14.330,1263
20260526,0951,14.330,14.330,14.330,14.330,3000
20260526,0955,14.331,14.331,14.331,14.331,55
20260526,0956,14.331,14.331,14.331,14.331,212
20260526,1003,14.331,14.331,14.331,14.331,283
20260526,1012,14.330,14.330,14.330,14.330,926
20260526,1017,14.330,14.330,14.330,14.330,2900
20260526,1020,14.331,14.331,14.330,14.330,2200
20260526,1023,14.331,14.331,14.330,14.330,5516
20260526,1024,14.331,14.331,14.331,14.331,1000
20260526,1025,14.331,14.331,14.331,14.331,52
20260526,1027,14.331,14.331,14.331,14.331,750
20260526,1030,14.331,14.331,14.331,14.331,271
20260526,1033,14.330,14.331,14.330,14.331,1735
20260526,1034,14.330,14.331,14.330,14.331,1326
20260526,1035,14.331,14.331,14.331,14.331,4950
20260526,1038,14.331,14.331,14.331,14.331,868
20260526,1039,14.331,14.331,14.331,14.331,3
20260526,1041,14.330,14.330,14.330,14.330,8866
20260526,1042,14.330,14.330,14.329,14.330,13883
20260526,1046,14.330,14.330,14.330,14.330,1000
20260526,1054,14.331,14.332,14.331,14.331,20124
20260526,1104,14.330,14.330,14.330,14.330,15667
20260526,1105,14.330,14.330,14.330,14.330,3748
20260526,1106,14.331,14.331,14.329,14.329,8489
20260526,1107,14.329,14.330,14.329,14.330,10421
20260526,1111,14.331,14.331,14.331,14.331,985
20260526,1112,14.331,14.331,14.331,14.331,13240
20260526,1118,14.331,14.331,14.331,14.331,14840
20260526,1119,14.331,14.331,14.331,14.331,1120
20260526,1121,14.331,14.331,14.331,14.331,525
20260526,1122,14.331,14.331,14.331,14.331,2199
20260526,1123,14.331,14.332,14.331,14.331,12167
20260526,1124,14.331,14.332,14.331,14.332,15708
20260526,1125,14.332,14.332,14.331,14.332,14480
20260526,1126,14.332,14.332,14.332,14.332,1317
20260526,1127,14.332,14.332,14.332,14.332,2000
20260526,1128,14.332,14.332,14.332,14.332,7632
20260526,1133,14.332,14.332,14.331,14.332,16422
20260526,1136,14.333,14.333,14.333,14.333,8
20260526,1138,14.332,14.332,14.331,14.331,2183
20260526,1139,14.331,14.331,14.331,14.331,2364
20260526,1155,14.332,14.332,14.332,14.332,5000
20260526,1159,14.332,14.332,14.332,14.332,5000
20260526,1201,14.332,14.332,14.332,14.332,1000
20260526,1203,14.332,14.332,14.332,14.332,8184
20260526,1208,14.333,14.333,14.333,14.333,33250
20260526,1218,14.333,14.333,14.332,14.332,1295
20260526,1219,14.331,14.331,14.331,14.331,17333
20260526,1221,14.331,14.331,14.331,14.331,7272
20260526,1222,14.331,14.331,14.331,14.331,1060
20260526,1224,14.332,14.332,14.332,14.332,195
20260526,1229,14.332,14.332,14.331,14.331,94
20260526,1237,14.332,14.332,14.332,14.332,150
20260526,1239,14.331,14.331,14.331,14.331,10000
20260526,1240,14.331,14.331,14.331,14.331,9716
20260526,1244,14.331,14.331,14.331,14.331,3490
20260526,1245,14.331,14.331,14.331,14.331,20427
20260526,1246,14.330,14.330,14.330,14.330,134
20260526,1247,14.330,14.330,14.330,14.330,7420
20260526,1249,14.330,14.330,14.330,14.330,2750
20260526,1250,14.330,14.330,14.330,14.330,18189
20260526,1251,14.330,14.330,14.330,14.330,146
20260526,1254,14.330,14.330,14.330,14.330,88
20260526,1256,14.330,14.330,14.330,14.330,1605
20260526,1259,14.330,14.330,14.330,14.330,4000
20260526,1301,14.330,14.330,14.330,14.330,3300
20260526,1304,14.330,14.330,14.330,14.330,13089
20260526,1305,14.331,14.331,14.331,14.331,2050
20260526,1306,14.332,14.332,14.332,14.332,15000
20260526,1307,14.331,14.331,14.330,14.330,27348
20260526,1309,14.330,14.330,14.330,14.330,28
20260526,1310,14.330,14.330,14.330,14.330,1037
20260526,1311,14.330,14.330,14.330,14.330,18165
20260526,1312,14.330,14.330,14.330,14.330,13044
20260526,1313,14.330,14.330,14.330,14.330,7277
20260526,1314,14.330,14.330,14.330,14.330,5403
20260526,1315,14.330,14.330,14.330,14.330,318
20260526,1316,14.330,14.330,14.330,14.330,10000
20260526,1317,14.330,14.330,14.330,14.330,10000
20260526,1320,14.330,14.330,14.330,14.330,1900
20260526,1325,14.330,14.330,14.330,14.330,955
20260526,1326,14.329,14.329,14.329,14.329,2720
20260526,1330,14.329,14.329,14.329,14.329,1
20260526,1332,14.329,14.329,14.329,14.329,864
20260526,1345,14.328,14.328,14.328,14.328,1
20260526,1346,14.329,14.329,14.329,14.329,1193
20260526,1348,14.329,14.329,14.329,14.329,680
20260526,1351,14.329,14.329,14.329,14.329,7268
20260526,1352,14.329,14.329,14.329,14.329,4494
20260526,1353,14.330,14.330,14.330,14.330,262
20260526,1359,14.327,14.327,14.327,14.327,0
20260526,1409,14.330,14.330,14.330,14.330,1
20260526,1410,14.329,14.330,14.329,14.330,182
20260526,1411,14.329,14.330,14.329,14.330,641
20260526,1412,14.330,14.330,14.329,14.329,264
20260526,1413,14.330,14.330,14.329,14.330,1151
20260526,1414,14.330,14.330,14.329,14.330,21159
20260526,1415,14.330,14.330,14.329,14.330,339
20260526,1416,14.330,14.330,14.329,14.330,289
20260526,1417,14.330,14.330,14.329,14.330,615
20260526,1418,14.330,14.330,14.329,14.329,344
20260526,1419,14.330,14.330,14.329,14.330,8750
20260526,1420,14.330,14.330,14.330,14.330,116
20260526,1426,14.330,14.331,14.330,14.330,11490
20260526,1428,14.330,14.330,14.330,14.330,14
20260526,1429,14.330,14.330,14.330,14.330,3
20260526,1432,14.331,14.331,14.331,14.331,1943
20260526,1433,14.331,14.331,14.331,14.331,2057
20260526,1440,14.333,14.333,14.333,14.333,1639
20260526,1441,14.333,14.333,14.333,14.333,5
20260526,1443,14.333,14.333,14.333,14.333,1150
20260526,1444,14.333,14.333,14.333,14.333,620
20260526,1448,14.333,14.333,14.333,14.333,1
20260526,1450,14.332,14.332,14.332,14.332,1911
20260526,1451,14.332,14.332,14.332,14.332,839
20260526,1459,14.333,14.333,14.333,14.333,5080
20260526,1512,14.332,14.332,14.332,14.332,2000
20260526,1514,14.332,14.332,14.332,14.332,1800
20260526,1516,14.331,14.331,14.331,14.331,200
20260526,1519,14.332,14.332,14.332,14.332,182
20260526,1528,14.332,14.332,14.332,14.332,4026
20260526,1534,14.333,14.333,14.333,14.333,17
20260526,1541,14.333,14.333,14.333,14.333,9044
20260526,1543,14.332,14.332,14.332,14.332,1284
20260526,1544,14.331,14.331,14.331,14.331,2000
20260526,1550,14.332,14.332,14.332,14.332,1026
20260526,1551,14.331,14.331,14.331,14.331,2500
20260526,1554,14.331,14.331,14.331,14.331,248
20260526,1556,14.330,14.330,14.330,14.330,629
20260526,1557,14.331,14.334,14.331,14.334,30561
20260526,1558,14.334,14.334,14.334,14.334,3837
20260526,1559,14.333,14.335,14.333,14.335,9040
20260527,0700,14.333,14.333,14.333,14.333,31437
20260527,0706,14.325,14.326,14.325,14.326,120
20260527,0708,14.328,14.328,14.328,14.328,234
20260527,0709,14.328,14.328,14.328,14.328,3789
20260527,0710,14.326,14.326,14.326,14.326,24
20260527,0711,14.326,14.326,14.326,14.326,12
20260527,0712,14.326,14.326,14.326,14.326,898
20260527,0713,14.325,14.325,14.325,14.325,5009
20260527,0714,14.325,14.325,14.324,14.324,16140
20260527,0715,14.325,14.325,14.325,14.325,396
20260527,0716,14.324,14.325,14.324,14.324,2170
20260527,0717,14.324,14.324,14.324,14.324,222
20260527,0718,14.324,14.324,14.320,14.321,8894
20260527,0719,14.320,14.321,14.320,14.321,1065
20260527,0720,14.323,14.323,14.322,14.322,82
20260527,0721,14.322,14.322,14.322,14.322,40
20260527,0722,14.320,14.322,14.320,14.322,10359
20260527,0724,14.322,14.322,14.320,14.322,34526
20260527,0726,14.322,14.322,14.322,14.322,11
20260527,0727,14.321,14.321,14.321,14.321,178
20260527,0731,14.320,14.321,14.320,14.321,3645
20260527,0734,14.321,14.322,14.321,14.322,933
20260527,0735,14.322,14.322,14.322,14.322,192
20260527,0736,14.321,14.322,14.321,14.322,7190
20260527,0737,14.322,14.322,14.322,14.322,12075
20260527,0741,14.321,14.321,14.321,14.321,13075
20260527,0745,14.322,14.322,14.322,14.322,11522
20260527,0746,14.322,14.322,14.322,14.322,26865
20260527,0747,14.322,14.322,14.322,14.322,4023
20260527,0752,14.322,14.322,14.322,14.322,7807
20260527,0758,14.321,14.321,14.321,14.321,3008
20260527,0804,14.322,14.322,14.322,14.322,1
20260527,0805,14.322,14.322,14.322,14.322,22631
20260527,0806,14.322,14.322,14.322,14.322,1800
20260527,0817,14.324,14.324,14.324,14.324,2
20260527,0822,14.325,14.325,14.325,14.325,560
20260527,0835,14.324,14.324,14.324,14.324,192
20260527,0836,14.324,14.324,14.324,14.324,25
20260527,0838,14.323,14.323,14.323,14.323,4259
20260527,0850,14.322,14.322,14.322,14.322,4909
20260527,0853,14.321,14.321,14.321,14.321,1565
20260527,0854,14.322,14.322,14.322,14.322,112
20260527,0858,14.322,14.322,14.322,14.322,11201
20260527,0900,14.323,14.323,14.323,14.323,96
20260527,0910,14.323,14.323,14.323,14.323,165
20260527,0911,14.323,14.323,14.323,14.323,53
20260527,0912,14.323,14.323,14.323,14.323,3
20260527,0917,14.323,14.323,14.323,14.323,56180
20260527,0924,14.323,14.323,14.323,14.323,799
20260527,0927,14.323,14.323,14.323,14.323,22665
20260527,0930,14.323,14.323,14.323,14.323,829
20260527,0933,14.324,14.324,14.324,14.324,1493
20260527,0934,14.324,14.324,14.323,14.323,3652
20260527,0935,14.323,14.323,14.323,14.323,936
20260527,0936,14.322,14.322,14.322,14.322,412
20260527,0938,14.324,14.324,14.324,14.324,5
20260527,0942,14.323,14.323,14.323,14.323,4
20260527,0947,14.323,14.323,14.323,14.323,98
20260527,0949,14.323,14.323,14.323,14.323,6
20260527,1000,14.323,14.323,14.323,14.323,2
20260527,1019,14.323,14.323,14.323,14.323,961
20260527,1025,14.323,14.323,14.323,14.323,3440
20260527,1042,14.324,14.324,14.324,14.324,48
20260527,1048,14.325,14.325,14.325,14.325,747
20260527,1052,14.324,14.324,14.324,14.324,1414
20260527,1054,14.324,14.324,14.324,14.324,1442
20260527,1058,14.325,14.325,14.325,14.325,1694
20260527,1059,14.324,14.324,14.324,14.324,2348
20260527,1101,14.324,14.324,14.324,14.324,1470
20260527,1103,14.324,14.324,14.324,14.324,792
20260527,1108,14.324,14.324,14.324,14.324,1658
20260527,1111,14.325,14.325,14.325,14.325,2000
20260527,1112,14.324,14.324,14.324,14.324,1
20260527,1119,14.325,14.325,14.325,14.325,3536
20260527,1127,14.325,14.325,14.325,14.325,4
20260527,1130,14.325,14.325,14.325,14.325,1566
20260527,1138,14.325,14.325,14.325,14.325,1764
20260527,1142,14.324,14.324,14.324,14.324,849
20260527,1143,14.325,14.325,14.325,14.325,1530
20260527,1150,14.325,14.325,14.325,14.325,17875
20260527,1156,14.325,14.325,14.323,14.323,2920
20260527,1157,14.323,14.323,14.323,14.323,304
20260527,1200,14.322,14.322,14.322,14.322,931
20260527,1201,14.322,14.322,14.322,14.322,4177
20260527,1207,14.322,14.322,14.322,14.322,1935
20260527,1208,14.322,14.322,14.322,14.322,93
20260527,1212,14.323,14.323,14.323,14.323,198
20260527,1214,14.323,14.323,14.323,14.323,2515
20260527,1228,14.323,14.323,14.323,14.323,6425
20260527,1239,14.323,14.323,14.323,14.323,3797
20260527,1252,14.324,14.324,14.324,14.324,1809
20260527,1254,14.325,14.325,14.325,14.325,3570
20260527,1302,14.325,14.325,14.325,14.325,10215
20260527,1303,14.325,14.325,14.325,14.325,1481
20260527,1306,14.325,14.326,14.325,14.326,12188
20260527,1307,14.326,14.327,14.326,14.327,37457
20260527,1311,14.325,14.325,14.325,14.325,10250
20260527,1328,14.325,14.325,14.325,14.325,5617
20260527,1329,14.325,14.325,14.325,14.325,100
20260527,1335,14.326,14.326,14.325,14.325,4442
20260527,1336,14.326,14.326,14.326,14.326,29580
20260527,1337,14.326,14.326,14.326,14.326,35740
20260527,1342,14.325,14.326,14.325,14.325,12321
20260527,1347,14.325,14.325,14.325,14.325,300
20260527,1359,14.324,14.324,14.324,14.324,0
20260527,1402,14.326,14.326,14.326,14.326,300
20260527,1404,14.326,14.326,14.326,14.326,1000
20260527,1409,14.327,14.327,14.327,14.327,1
20260527,1410,14.326,14.327,14.326,14.327,5339
20260527,1411,14.327,14.327,14.326,14.327,10646
20260527,1412,14.327,14.327,14.326,14.327,32313
20260527,1413,14.327,14.327,14.325,14.326,3441
20260527,1414,14.326,14.326,14.325,14.326,447
20260527,1415,14.326,14.326,14.324,14.325,541
20260527,1416,14.325,14.326,14.324,14.325,440
20260527,1417,14.325,14.326,14.324,14.325,419
20260527,1418,14.326,14.326,14.324,14.326,894
20260527,1419,14.326,14.326,14.324,14.326,495
20260527,1430,14.324,14.326,14.324,14.326,21045
20260527,1431,14.326,14.328,14.326,14.328,20000
20260527,1433,14.326,14.326,14.326,14.326,167
20260527,1435,14.325,14.325,14.325,14.325,6200
20260527,1436,14.326,14.326,14.326,14.326,20
20260527,1440,14.325,14.325,14.325,14.325,18
20260527,1442,14.326,14.326,14.326,14.326,5
20260527,1448,14.325,14.325,14.325,14.325,2
20260527,1450,14.326,14.326,14.326,14.326,15
20260527,1457,14.327,14.327,14.327,14.327,929
20260527,1459,14.327,14.327,14.327,14.327,5
20260527,1508,14.327,14.327,14.327,14.327,2500
20260527,1509,14.325,14.325,14.325,14.325,4626
20260527,1512,14.325,14.325,14.325,14.325,2327
20260527,1521,14.325,14.325,14.325,14.325,1278
20260527,1524,14.324,14.325,14.324,14.325,190
20260527,1527,14.325,14.325,14.325,14.325,43
20260527,1530,14.324,14.324,14.324,14.324,122
20260527,1531,14.324,14.324,14.324,14.324,3654
20260527,1544,14.324,14.326,14.324,14.326,250
20260527,1549,14.325,14.325,14.324,14.324,970
20260527,1552,14.326,14.326,14.326,14.326,118
20260527,1555,14.325,14.325,14.325,14.325,731
20260527,1556,14.325,14.325,14.325,14.325,555
20260527,1557,14.327,14.329,14.327,14.329,3245
20260527,1558,14.326,14.328,14.326,14.328,25
20260528,0707,14.321,14.321,14.321,14.321,1
20260528,0712,14.327,14.327,14.327,14.327,5
20260528,0713,14.326,14.326,14.326,14.326,95
20260528,0721,14.325,14.325,14.325,14.325,121
20260528,0722,14.325,14.326,14.325,14.326,270
20260528,0724,14.324,14.324,14.324,14.324,1300
20260528,0726,14.324,14.325,14.323,14.325,914
20260528,0727,14.326,14.326,14.325,14.325,288
20260528,0728,14.325,14.325,14.325,14.325,386
20260528,0730,14.325,14.326,14.324,14.325,895
20260528,0731,14.324,14.324,14.324,14.324,9
20260528,0736,14.326,14.326,14.326,14.326,6
20260528,0743,14.326,14.326,14.325,14.325,267
20260528,0744,14.324,14.325,14.322,14.323,52137
20260528,0745,14.323,14.323,14.321,14.322,10242
20260528,0801,14.322,14.322,14.322,14.322,89
20260528,0802,14.323,14.323,14.323,14.323,71
20260528,0810,14.321,14.321,14.321,14.321,40
20260528,0818,14.316,14.317,14.315,14.315,422
20260528,0819,14.316,14.316,14.315,14.316,1347
20260528,0823,14.317,14.317,14.317,14.317,1075
20260528,0825,14.319,14.320,14.319,14.319,1152
20260528,0830,14.319,14.319,14.319,14.319,175
20260528,0837,14.322,14.322,14.322,14.322,3656
20260528,0842,14.324,14.324,14.324,14.324,4500
20260528,0844,14.324,14.324,14.324,14.324,997
20260528,0845,14.323,14.323,14.323,14.323,1230
20260528,0846,14.323,14.323,14.323,14.323,590
20260528,0848,14.323,14.323,14.323,14.323,226
20260528,0852,14.322,14.322,14.322,14.322,7000
20260528,0854,14.323,14.323,14.323,14.323,1600
20260528,0900,14.321,14.323,14.321,14.321,127
20260528,0901,14.321,14.321,14.321,14.321,103
20260528,0902,14.321,14.321,14.321,14.321,98
20260528,0903,14.321,14.321,14.321,14.321,100
20260528,0904,14.321,14.321,14.320,14.320,298
20260528,0905,14.320,14.320,14.320,14.320,95
20260528,0906,14.320,14.321,14.320,14.321,92
20260528,0907,14.321,14.321,14.321,14.321,103
20260528,0908,14.321,14.322,14.320,14.320,249
20260528,0909,14.320,14.320,14.320,14.320,98
20260528,0910,14.320,14.320,14.320,14.320,87
20260528,0911,14.320,14.320,14.320,14.320,109
20260528,0912,14.320,14.320,14.320,14.320,95
20260528,0913,14.320,14.320,14.319,14.319,1272
20260528,0914,14.319,14.320,14.319,14.319,1241
20260528,0915,14.319,14.319,14.319,14.319,98
20260528,0916,14.319,14.320,14.319,14.319,98
20260528,0917,14.319,14.320,14.319,14.320,1635
20260528,0918,14.320,14.320,14.320,14.320,110
20260528,0919,14.320,14.320,14.320,14.320,312
20260528,0920,14.320,14.320,14.320,14.320,101
20260528,0921,14.320,14.320,14.320,14.320,90
20260528,0922,14.320,14.320,14.320,14.320,105
20260528,0923,14.320,14.320,14.320,14.320,100
20260528,0924,14.320,14.320,14.320,14.320,96
20260528,0925,14.320,14.320,14.320,14.320,100
20260528,0926,14.320,14.320,14.320,14.320,3391
20260528,0927,14.320,14.320,14.319,14.319,119
20260528,0928,14.319,14.321,14.319,14.319,223
20260528,0929,14.319,14.319,14.319,14.319,110
20260528,0930,14.320,14.320,14.320,14.320,2867
20260528,0934,14.321,14.322,14.321,14.321,703
20260528,0936,14.322,14.322,14.322,14.322,478
20260528,0939,14.322,14.322,14.322,14.322,100
20260528,0941,14.321,14.322,14.321,14.322,2421
20260528,0944,14.320,14.320,14.320,14.320,556
20260528,0945,14.320,14.320,14.320,14.320,550
20260528,0946,14.320,14.320,14.320,14.320,150
20260528,0952,14.322,14.322,14.322,14.322,118
20260528,0954,14.322,14.322,14.322,14.322,171
20260528,0955,14.322,14.322,14.322,14.322,140
20260528,0956,14.322,14.322,14.322,14.322,42
20260528,0957,14.322,14.322,14.322,14.322,40
20260528,1022,14.320,14.320,14.320,14.320,5000
20260528,1031,14.320,14.320,14.320,14.320,1
20260528,1037,14.320,14.320,14.320,14.320,100
20260528,1041,14.320,14.320,14.320,14.320,35
20260528,1053,14.320,14.321,14.320,14.321,650
20260528,1054,14.321,14.321,14.320,14.320,693
20260528,1056,14.321,14.321,14.320,14.320,3035
20260528,1057,14.321,14.321,14.321,14.321,1716
20260528,1058,14.321,14.321,14.321,14.321,355
20260528,1100,14.321,14.322,14.321,14.322,1891
20260528,1101,14.322,14.322,14.318,14.322,42456
20260528,1103,14.320,14.321,14.320,14.321,1186
20260528,1105,14.320,14.320,14.320,14.320,1
20260528,1111,14.320,14.320,14.320,14.320,35
20260528,1145,14.319,14.319,14.319,14.319,170
20260528,1148,14.321,14.321,14.321,14.321,159
20260528,1153,14.320,14.320,14.320,14.320,125
20260528,1201,14.318,14.318,14.318,14.318,7
20260528,1209,14.320,14.320,14.320,14.320,950
20260528,1227,14.321,14.321,14.321,14.321,206
20260528,1230,14.320,14.321,14.317,14.317,3885
20260528,1231,14.316,14.316,14.315,14.316,9150
20260528,1232,14.317,14.317,14.317,14.317,1950
20260528,1235,14.317,14.317,14.317,14.317,468
20260528,1237,14.319,14.319,14.319,14.319,5788
20260528,1246,14.319,14.319,14.319,14.319,5774
20260528,1247,14.318,14.318,14.318,14.318,400
20260528,1256,14.318,14.318,14.318,14.318,500
20260528,1300,14.317,14.317,14.317,14.317,100
20260528,1311,14.318,14.318,14.318,14.318,10236
20260528,1312,14.319,14.319,14.319,14.319,3
20260528,1314,14.319,14.319,14.319,14.319,7460
20260528,1323,14.319,14.319,14.319,14.319,32
20260528,1347,14.318,14.318,14.318,14.318,49
20260528,1349,14.319,14.319,14.319,14.319,929
20260528,1355,14.319,14.319,14.319,14.319,3758
20260528,1357,14.319,14.319,14.319,14.319,7000
20260528,1359,14.319,14.319,14.318,14.318,574
20260528,1404,14.320,14.321,14.320,14.321,3011
20260528,1405,14.320,14.320,14.320,14.320,136
20260528,1409,14.321,14.321,14.321,14.321,1
20260528,1410,14.321,14.321,14.320,14.321,362
20260528,1411,14.321,14.321,14.320,14.321,361
20260528,1412,14.321,14.321,14.320,14.321,4987
20260528,1413,14.321,14.321,14.320,14.320,732
20260528,1414,14.320,14.321,14.320,14.321,10025
20260528,1415,14.321,14.321,14.320,14.321,520
20260528,1416,14.321,14.322,14.320,14.322,10746
20260528,1417,14.322,14.322,14.321,14.322,607
20260528,1418,14.322,14.322,14.321,14.322,3655
20260528,1419,14.322,14.322,14.321,14.322,3523
20260528,1420,14.321,14.321,14.321,14.321,553
20260528,1425,14.321,14.321,14.321,14.321,2231
20260528,1426,14.320,14.321,14.320,14.321,5127
20260528,1427,14.321,14.321,14.321,14.321,3291
20260528,1433,14.321,14.321,14.321,14.321,880
20260528,1440,14.322,14.322,14.322,14.322,42
20260528,1441,14.321,14.321,14.321,14.321,10
20260528,1443,14.321,14.321,14.321,14.321,553
20260528,1449,14.321,14.322,14.321,14.322,8421
20260528,1453,14.322,14.322,14.322,14.322,286
20260528,1455,14.321,14.321,14.321,14.321,3200
20260528,1456,14.322,14.322,14.322,14.322,2920
20260528,1459,14.323,14.323,14.323,14.323,5398
20260528,1500,14.323,14.323,14.323,14.323,2534
20260528,1501,14.323,14.323,14.323,14.323,25418
20260528,1502,14.323,14.324,14.322,14.324,10814
20260528,1503,14.324,14.324,14.324,14.324,2233
20260528,1504,14.323,14.323,14.323,14.323,1250
20260528,1507,14.322,14.322,14.322,14.322,34
20260528,1510,14.322,14.322,14.322,14.322,822
20260528,1511,14.321,14.321,14.321,14.321,236
20260528,1512,14.322,14.322,14.322,14.322,1375
20260528,1516,14.323,14.323,14.323,14.323,80
20260528,1519,14.323,14.323,14.323,14.323,59
20260528,1528,14.322,14.322,14.322,14.322,500
20260528,1530,14.323,14.323,14.323,14.323,89
20260528,1533,14.324,14.324,14.321,14.322,2295
20260528,1534,14.321,14.321,14.321,14.321,4511
20260528,1535,14.321,14.321,14.320,14.320,42874
20260528,1541,14.321,14.321,14.320,14.321,16017
20260528,1544,14.321,14.322,14.321,14.322,21188
20260528,1545,14.323,14.323,14.323,14.323,2
20260528,1552,14.322,14.322,14.322,14.322,2
20260528,1553,14.322,14.322,14.322,14.322,3
20260528,1557,14.323,14.323,14.322,14.322,4126
20260528,1558,14.322,14.324,14.322,14.324,5081
20260529,0707,14.317,14.317,14.317,14.317,1431
20260529,0708,14.318,14.320,14.318,14.320,7861
20260529,0709,14.320,14.320,14.320,14.320,1468
20260529,0710,14.320,14.320,14.319,14.320,12849
20260529,0711,14.320,14.320,14.319,14.320,4401
20260529,0713,14.319,14.319,14.319,14.319,48
20260529,0714,14.319,14.322,14.319,14.322,4928
20260529,0716,14.321,14.321,14.321,14.321,500
20260529,0719,14.321,14.321,14.321,14.321,21
20260529,0722,14.322,14.322,14.322,14.322,5335
20260529,0733,14.323,14.323,14.320,14.320,10808
20260529,0737,14.320,14.320,14.318,14.318,3088
20260529,0738,14.318,14.318,14.318,14.318,867
20260529,0740,14.318,14.318,14.318,14.318,310
20260529,0745,14.320,14.320,14.320,14.320,6434
20260529,0808,14.322,14.322,14.322,14.322,16
20260529,0814,14.321,14.321,14.320,14.320,276
20260529,0818,14.320,14.320,14.320,14.320,1714
20260529,0826,14.318,14.318,14.318,14.318,8671
20260529,0828,14.319,14.319,14.319,14.319,743
20260529,0829,14.320,14.320,14.320,14.320,2716
20260529,0830,14.320,14.320,14.320,14.320,12378
20260529,0839,14.319,14.319,14.317,14.317,1790
20260529,0840,14.317,14.317,14.317,14.317,50
20260529,0841,14.316,14.316,14.316,14.316,140
20260529,0845,14.317,14.317,14.317,14.317,99
20260529,0846,14.317,14.317,14.317,14.317,100
20260529,0848,14.317,14.317,14.317,14.317,606
20260529,0850,14.317,14.317,14.317,14.317,10000
20260529,0851,14.315,14.317,14.315,14.317,2539
20260529,0854,14.317,14.317,14.317,14.317,2901
20260529,0855,14.317,14.317,14.316,14.317,5720
20260529,0859,14.317,14.317,14.317,14.317,3
20260529,0901,14.318,14.318,14.318,14.318,264
20260529,0902,14.318,14.318,14.318,14.318,1
20260529,0903,14.318,14.318,14.318,14.318,2
20260529,0907,14.318,14.319,14.318,14.319,815
20260529,0916,14.319,14.319,14.316,14.319,3285
20260529,0919,14.318,14.319,14.318,14.319,2545
20260529,0920,14.319,14.319,14.319,14.319,3411
20260529,0921,14.319,14.319,14.319,14.319,542
20260529,0922,14.319,14.319,14.319,14.319,10
20260529,0923,14.319,14.319,14.319,14.319,3492
20260529,0931,14.317,14.317,14.316,14.317,306
20260529,0932,14.317,14.317,14.316,14.316,2996
20260529,0933,14.317,14.317,14.316,14.317,2004
20260529,0935,14.318,14.318,14.318,14.318,3
20260529,0936,14.317,14.317,14.317,14.317,300
20260529,0937,14.317,14.317,14.316,14.316,4664
20260529,0938,14.316,14.316,14.316,14.316,200
20260529,0939,14.317,14.320,14.317,14.320,44746
20260529,0940,14.320,14.320,14.320,14.320,1250
20260529,0941,14.321,14.321,14.321,14.321,116
20260529,0951,14.322,14.322,14.321,14.321,2096
20260529,0952,14.322,14.322,14.322,14.322,511
20260529,0953,14.321,14.321,14.321,14.321,906
20260529,0954,14.320,14.320,14.319,14.319,24220
20260529,1000,14.319,14.319,14.319,14.319,2800
20260529,1001,14.320,14.320,14.320,14.320,237
20260529,1004,14.320,14.320,14.319,14.319,536
20260529,1006,14.319,14.319,14.319,14.319,3220
20260529,1008,14.316,14.316,14.316,14.316,334
20260529,1015,14.316,14.316,14.315,14.315,696
20260529,1016,14.316,14.316,14.316,14.316,1175
20260529,1024,14.316,14.316,14.316,14.316,15
20260529,1032,14.317,14.317,14.317,14.317,582
20260529,1035,14.316,14.316,14.316,14.316,1
20260529,1036,14.316,14.316,14.316,14.316,3049
20260529,1037,14.317,14.317,14.317,14.317,1978
20260529,1043,14.317,14.317,14.317,14.317,2953
20260529,1059,14.318,14.318,14.318,14.318,1439
20260529,1102,14.318,14.318,14.318,14.318,1
20260529,1103,14.319,14.319,14.319,14.319,1106
20260529,1104,14.319,14.319,14.319,14.319,894
20260529,1110,14.318,14.318,14.318,14.318,554
20260529,1112,14.318,14.318,14.318,14.318,1
20260529,1114,14.318,14.318,14.317,14.317,600
20260529,1148,14.319,14.319,14.319,14.319,1358
20260529,1151,14.320,14.320,14.320,14.320,8
20260529,1153,14.319,14.319,14.319,14.319,5232
20260529,1154,14.319,14.319,14.319,14.319,666
20260529,1201,14.319,14.319,14.319,14.319,278
20260529,1202,14.319,14.319,14.319,14.319,5657
20260529,1203,14.319,14.319,14.319,14.319,1524
20260529,1222,14.319,14.319,14.319,14.319,3
20260529,1225,14.319,14.319,14.319,14.319,1223
20260529,1230,14.319,14.319,14.319,14.319,4
20260529,1253,14.320,14.320,14.320,14.320,1417
20260529,1300,14.321,14.321,14.321,14.321,24
20260529,1307,14.320,14.320,14.320,14.320,882
20260529,1316,14.320,14.320,14.320,14.320,5000
20260529,1318,14.320,14.320,14.320,14.320,74
20260529,1319,14.320,14.320,14.320,14.320,74
20260529,1324,14.320,14.320,14.320,14.320,615
20260529,1331,14.320,14.320,14.320,14.320,11248
20260529,1339,14.320,14.320,14.320,14.320,215
20260529,1340,14.320,14.320,14.320,14.320,704
20260529,1341,14.320,14.320,14.319,14.319,518
20260529,1342,14.319,14.319,14.318,14.318,921
20260529,1343,14.318,14.318,14.318,14.318,144
20260529,1359,14.316,14.316,14.316,14.316,0
20260529,1406,14.319,14.319,14.319,14.319,377
20260529,1410,14.320,14.320,14.319,14.320,444
20260529,1411,14.320,14.320,14.319,14.320,461
20260529,1412,14.320,14.320,14.319,14.320,886
20260529,1413,14.320,14.320,14.319,14.320,2240
20260529,1414,14.320,14.320,14.319,14.320,901
20260529,1415,14.320,14.320,14.319,14.320,442
20260529,1416,14.320,14.320,14.319,14.320,16398
20260529,1417,14.320,14.320,14.319,14.320,450
20260529,1418,14.320,14.320,14.319,14.320,901
20260529,1419,14.320,14.320,14.319,14.319,851
20260529,1424,14.319,14.319,14.319,14.319,258
20260529,1425,14.320,14.320,14.320,14.320,1680
20260529,1428,14.320,14.320,14.320,14.320,1063
20260529,1429,14.321,14.321,14.321,14.321,24
20260529,1431,14.321,14.321,14.321,14.321,23
20260529,1432,14.321,14.321,14.320,14.321,46
20260529,1433,14.321,14.321,14.320,14.321,1571
20260529,1434,14.321,14.321,14.321,14.321,26
20260529,1435,14.321,14.321,14.321,14.321,907
20260529,1440,14.321,14.321,14.321,14.321,134
20260529,1441,14.321,14.321,14.321,14.321,1
20260529,1457,14.321,14.321,14.321,14.321,332
20260529,1459,14.320,14.320,14.320,14.320,9
20260529,1505,14.320,14.320,14.320,14.320,150
20260529,1512,14.321,14.321,14.321,14.321,33
20260529,1513,14.319,14.319,14.319,14.319,2
20260529,1514,14.320,14.320,14.319,14.319,36
20260529,1521,14.318,14.318,14.317,14.317,1365
20260529,1522,14.317,14.317,14.317,14.317,163
20260529,1524,14.316,14.316,14.316,14.316,140
20260529,1527,14.317,14.317,14.317,14.317,994
20260529,1533,14.318,14.318,14.318,14.318,2850
20260529,1536,14.318,14.318,14.318,14.318,40
20260529,1538,14.319,14.319,14.319,14.319,3810
20260529,1539,14.319,14.320,14.319,14.319,14665
20260529,1548,14.320,14.320,14.320,14.320,2546
20260529,1550,14.320,14.320,14.320,14.320,4
20260529,1556,14.319,14.319,14.319,14.319,3
20260529,1557,14.320,14.320,14.320,14.320,981
20260529,1559,14.319,14.319,14.319,14.319,2090