Date,Time,Open,High,Low,Close,Volume
20260528,2047,115.97,115.97,115.96,115.96,11
20260528,2048,115.97,115.97,115.97,115.97,197
20260528,2049,115.96,115.96,115.96,115.96,150
20260528,2052,115.97,115.97,115.97,115.97,250
20260528,2056,115.96,115.96,115.96,115.96,25
20260528,2057,115.97,115.97,115.97,115.97,51
20260528,2100,115.98,115.98,115.98,115.98,1
20260528,2101,115.97,115.98,115.97,115.97,96
20260528,2103,115.98,115.98,115.98,115.98,1
20260528,2104,115.98,115.98,115.98,115.98,1
20260528,2105,115.97,115.97,115.97,115.97,1
20260528,2106,115.97,115.97,115.97,115.97,2
20260528,2109,115.97,115.97,115.97,115.97,1
20260528,2110,115.97,115.97,115.97,115.97,20
20260528,2111,115.97,115.97,115.97,115.97,49
20260528,2112,115.97,115.97,115.97,115.97,15
20260528,2116,115.97,115.97,115.97,115.97,1
20260528,2117,115.97,115.97,115.97,115.97,3
20260528,2119,115.97,115.97,115.97,115.97,64
20260528,2120,115.97,115.97,115.97,115.97,3
20260528,2121,115.97,115.97,115.97,115.97,9
20260528,2122,115.97,115.97,115.97,115.97,12
20260528,2123,115.97,115.97,115.97,115.97,16
20260528,2125,115.96,115.96,115.96,115.96,78
20260528,2129,115.96,115.96,115.96,115.96,1
20260528,2131,115.95,115.95,115.95,115.95,104
20260528,2132,115.95,115.97,115.95,115.97,219
20260528,2133,115.97,115.97,115.96,115.96,5
20260528,2134,115.96,115.96,115.96,115.96,2
20260528,2136,115.95,115.95,115.95,115.95,1
20260528,2137,115.95,115.96,115.95,115.96,5
20260528,2140,115.97,115.97,115.97,115.97,105
20260528,2141,115.97,115.98,115.97,115.98,71
20260528,2143,115.97,115.97,115.97,115.97,1
20260528,2144,115.97,115.97,115.97,115.97,3
20260528,2146,115.96,115.96,115.96,115.96,2
20260528,2147,115.96,115.96,115.96,115.96,6
20260528,2150,115.96,115.96,115.96,115.96,3
20260528,2151,115.95,115.96,115.95,115.96,7
20260528,2152,115.96,115.96,115.96,115.96,1
20260528,2157,115.96,115.96,115.96,115.96,54
20260528,2159,115.97,115.98,115.97,115.98,58
20260528,2200,115.97,115.97,115.97,115.97,1
20260528,2202,115.98,115.98,115.98,115.98,15
20260528,2207,115.97,115.99,115.97,115.99,409
20260528,2208,115.99,115.99,115.99,115.99,2
20260528,2210,115.98,115.98,115.98,115.98,25
20260528,2211,115.98,115.98,115.98,115.98,3
20260528,2213,115.98,115.98,115.98,115.98,2
20260528,2214,115.98,115.98,115.98,115.98,2
20260528,2215,115.98,115.98,115.97,115.97,2
20260528,2216,115.98,115.98,115.97,115.97,4
20260528,2217,115.98,115.98,115.98,115.98,8
20260528,2221,115.97,115.97,115.97,115.97,1
20260528,2222,115.97,115.97,115.97,115.97,3
20260528,2223,115.97,115.97,115.97,115.97,10
20260528,2224,115.97,115.97,115.97,115.97,1
20260528,2226,115.97,115.97,115.97,115.97,5
20260528,2227,115.97,115.97,115.97,115.97,17
20260528,2230,115.97,115.97,115.97,115.97,39
20260528,2231,115.97,115.97,115.97,115.97,164
20260528,2232,115.97,115.97,115.97,115.97,1
20260528,2234,115.97,115.97,115.97,115.97,1
20260528,2236,115.97,115.97,115.97,115.97,2
20260528,2237,115.97,115.97,115.97,115.97,5
20260528,2238,115.97,115.97,115.97,115.97,2
20260528,2240,115.98,115.98,115.98,115.98,77
20260528,2244,115.98,115.98,115.98,115.98,29
20260528,2249,115.98,115.98,115.98,115.98,1
20260528,2250,115.99,115.99,115.99,115.99,36
20260528,2252,115.98,115.98,115.96,115.96,169
20260528,2253,115.96,115.97,115.96,115.97,107
20260528,2256,115.97,115.97,115.97,115.97,3
20260528,2257,115.97,115.97,115.97,115.97,1
20260528,2300,115.97,115.97,115.97,115.97,17
20260528,2301,115.97,115.98,115.97,115.97,13
20260528,2302,115.97,115.97,115.97,115.97,4
20260528,2303,115.97,115.97,115.97,115.97,3
20260528,2304,115.97,115.97,115.97,115.97,27
20260528,2307,115.97,115.97,115.97,115.97,14
20260528,2308,115.97,115.97,115.97,115.97,20
20260528,2310,115.97,115.97,115.97,115.97,2
20260528,2315,115.98,115.98,115.98,115.98,25
20260528,2316,115.98,115.98,115.98,115.98,168
20260528,2317,115.98,115.98,115.97,115.97,7
20260528,2320,115.98,115.98,115.98,115.98,12
20260528,2324,115.98,115.98,115.98,115.98,57
20260528,2325,115.98,115.98,115.98,115.98,71
20260528,2326,115.98,115.98,115.98,115.98,35
20260528,2327,115.98,115.98,115.98,115.98,4
20260528,2328,115.99,115.99,115.99,115.99,521
20260528,2329,115.98,115.98,115.97,115.97,422
20260528,2330,115.98,115.98,115.98,115.98,83
20260528,2331,115.98,115.98,115.98,115.98,338
20260528,2332,115.97,115.97,115.97,115.97,65
20260528,2333,115.97,115.97,115.97,115.97,8
20260528,2339,115.98,115.98,115.98,115.98,11
20260528,2346,115.97,115.97,115.97,115.97,70
20260528,2348,115.97,115.97,115.97,115.97,9
20260528,2356,115.97,115.97,115.97,115.97,61
20260528,2357,115.97,115.97,115.97,115.97,5
20260529,0000,115.97,115.97,115.97,115.97,45
20260529,0001,115.96,115.96,115.96,115.96,1
20260529,0003,115.97,115.97,115.97,115.97,28
20260529,0004,115.97,115.97,115.97,115.97,66
20260529,0005,115.96,115.96,115.96,115.96,28
20260529,0006,115.96,115.96,115.96,115.96,4
20260529,0007,115.96,115.96,115.96,115.96,7
20260529,0008,115.95,115.95,115.95,115.95,1
20260529,0011,115.96,115.96,115.96,115.96,8
20260529,0016,115.95,115.95,115.95,115.95,1
20260529,0031,115.95,115.95,115.95,115.95,232
20260529,0032,115.95,115.95,115.95,115.95,1
20260529,0036,115.94,115.94,115.94,115.94,205
20260529,0038,115.93,115.93,115.93,115.93,88
20260529,0039,115.93,115.93,115.93,115.93,7
20260529,0042,115.93,115.93,115.93,115.93,69
20260529,0043,115.93,115.93,115.93,115.93,60
20260529,0045,115.93,115.93,115.93,115.93,2
20260529,0049,115.93,115.93,115.93,115.93,1
20260529,0051,115.93,115.93,115.93,115.93,128
20260529,0053,115.94,115.94,115.94,115.94,26
20260529,0056,115.94,115.94,115.94,115.94,49
20260529,0057,115.94,115.94,115.94,115.94,115
20260529,0058,115.94,115.94,115.94,115.94,80
20260529,0059,115.94,115.95,115.94,115.95,28
20260529,0100,115.94,115.95,115.94,115.94,405
20260529,0101,115.94,115.94,115.92,115.92,643
20260529,0102,115.92,115.92,115.92,115.92,3
20260529,0103,115.92,115.92,115.91,115.91,198
20260529,0104,115.91,115.92,115.91,115.92,1933
20260529,0105,115.92,115.93,115.92,115.93,37
20260529,0106,115.92,115.92,115.92,115.92,1
20260529,0107,115.92,115.93,115.92,115.93,169
20260529,0108,115.92,115.92,115.91,115.91,181
20260529,0109,115.91,115.91,115.91,115.91,1
20260529,0111,115.92,115.93,115.92,115.93,237
20260529,0112,115.93,115.93,115.93,115.93,105
20260529,0113,115.93,115.93,115.93,115.93,2
20260529,0114,115.93,115.93,115.93,115.93,202
20260529,0115,115.93,115.93,115.92,115.92,15
20260529,0116,115.93,115.93,115.92,115.92,386
20260529,0117,115.91,115.91,115.91,115.91,268
20260529,0118,115.91,115.91,115.91,115.91,389
20260529,0119,115.91,115.91,115.91,115.91,162
20260529,0121,115.91,115.91,115.91,115.91,211
20260529,0122,115.92,115.92,115.92,115.92,705
20260529,0123,115.92,115.92,115.92,115.92,94
20260529,0124,115.93,115.93,115.93,115.93,25
20260529,0125,115.92,115.92,115.92,115.92,48
20260529,0127,115.92,115.93,115.92,115.92,336
20260529,0128,115.91,115.91,115.91,115.91,543
20260529,0129,115.91,115.91,115.90,115.90,628
20260529,0130,115.90,115.91,115.90,115.91,592
20260529,0131,115.91,115.91,115.91,115.91,273
20260529,0132,115.91,115.91,115.90,115.91,355
20260529,0133,115.91,115.91,115.90,115.90,2
20260529,0134,115.91,115.91,115.90,115.90,370
20260529,0135,115.90,115.90,115.90,115.90,254
20260529,0136,115.90,115.90,115.90,115.90,38
20260529,0137,115.90,115.90,115.89,115.89,305
20260529,0138,115.90,115.90,115.90,115.90,259
20260529,0139,115.89,115.90,115.89,115.89,215
20260529,0140,115.90,115.90,115.89,115.89,197
20260529,0141,115.89,115.89,115.88,115.89,199
20260529,0142,115.89,115.89,115.88,115.88,207
20260529,0143,115.88,115.89,115.88,115.88,201
20260529,0144,115.88,115.89,115.88,115.89,918
20260529,0145,115.88,115.91,115.88,115.90,2019
20260529,0146,115.90,115.90,115.90,115.90,49
20260529,0147,115.89,115.90,115.89,115.90,10
20260529,0148,115.90,115.90,115.90,115.90,4
20260529,0149,115.90,115.90,115.90,115.90,262
20260529,0150,115.89,115.90,115.89,115.89,60
20260529,0151,115.89,115.89,115.89,115.89,17
20260529,0152,115.89,115.89,115.89,115.89,2
20260529,0153,115.89,115.89,115.89,115.89,63
20260529,0154,115.89,115.89,115.89,115.89,91
20260529,0155,115.89,115.89,115.89,115.89,104
20260529,0156,115.90,115.90,115.89,115.89,4
20260529,0157,115.90,115.90,115.89,115.89,219
20260529,0158,115.90,115.90,115.90,115.90,9
20260529,0159,115.90,115.90,115.89,115.89,50
20260529,0200,115.89,115.89,115.88,115.89,3155
20260529,0201,115.89,115.89,115.88,115.89,919
20260529,0202,115.88,115.89,115.87,115.87,1712
20260529,0203,115.87,115.88,115.86,115.87,1558
20260529,0204,115.87,115.87,115.86,115.87,190
20260529,0205,115.87,115.87,115.86,115.87,150
20260529,0206,115.87,115.88,115.86,115.87,686
20260529,0207,115.87,115.88,115.86,115.87,2411
20260529,0208,115.87,115.87,115.86,115.87,98
20260529,0209,115.87,115.88,115.86,115.87,1088
20260529,0210,115.87,115.87,115.87,115.87,605
20260529,0211,115.87,115.88,115.87,115.88,827
20260529,0212,115.87,115.87,115.87,115.87,492
20260529,0213,115.87,115.87,115.87,115.87,195
20260529,0214,115.86,115.87,115.86,115.87,436
20260529,0215,115.87,115.87,115.86,115.86,902
20260529,0216,115.86,115.86,115.86,115.86,891
20260529,0217,115.86,115.87,115.86,115.87,1032
20260529,0218,115.86,115.86,115.86,115.86,1035
20260529,0219,115.86,115.87,115.86,115.87,1667
20260529,0220,115.86,115.87,115.86,115.86,85
20260529,0221,115.86,115.87,115.86,115.86,200
20260529,0222,115.87,115.87,115.87,115.87,12
20260529,0223,115.87,115.88,115.87,115.88,1330
20260529,0224,115.88,115.88,115.87,115.87,1438
20260529,0225,115.87,115.87,115.86,115.87,135
20260529,0226,115.86,115.87,115.86,115.87,1486
20260529,0227,115.87,115.87,115.87,115.87,1439
20260529,0228,115.87,115.87,115.87,115.87,1636
20260529,0230,115.86,115.88,115.86,115.88,1426
20260529,0231,115.88,115.89,115.88,115.88,730
20260529,0232,115.88,115.88,115.87,115.87,730
20260529,0233,115.87,115.88,115.87,115.87,125
20260529,0234,115.88,115.88,115.87,115.88,1031
20260529,0235,115.88,115.88,115.87,115.87,70
20260529,0236,115.88,115.88,115.87,115.87,2803
20260529,0237,115.87,115.87,115.87,115.87,1112
20260529,0238,115.87,115.87,115.86,115.87,542
20260529,0239,115.87,115.87,115.86,115.87,1263
20260529,0240,115.87,115.87,115.87,115.87,9
20260529,0241,115.87,115.88,115.87,115.88,1472
20260529,0242,115.87,115.87,115.87,115.87,327
20260529,0243,115.88,115.88,115.87,115.87,367
20260529,0244,115.88,115.89,115.87,115.88,2486
20260529,0245,115.88,115.89,115.87,115.88,1688
20260529,0246,115.89,115.89,115.88,115.89,1467
20260529,0247,115.89,115.89,115.89,115.89,345
20260529,0248,115.89,115.90,115.89,115.90,1203
20260529,0249,115.90,115.90,115.90,115.90,921
20260529,0250,115.90,115.91,115.90,115.91,4205
20260529,0251,115.90,115.91,115.90,115.90,945
20260529,0252,115.91,115.91,115.90,115.91,1417
20260529,0253,115.91,115.92,115.90,115.91,1743
20260529,0254,115.91,115.91,115.90,115.91,1003
20260529,0255,115.91,115.91,115.90,115.90,1625
20260529,0256,115.90,115.91,115.90,115.90,876
20260529,0257,115.89,115.90,115.89,115.89,382
20260529,0258,115.90,115.90,115.90,115.90,852
20260529,0259,115.90,115.91,115.90,115.90,326
20260529,0300,115.91,116.00,115.91,115.98,11598
20260529,0301,115.99,116.00,115.97,115.98,5307
20260529,0302,115.98,115.99,115.97,115.97,2179
20260529,0303,115.98,115.98,115.97,115.97,3292
20260529,0304,115.97,115.98,115.95,115.95,1639
20260529,0305,115.95,115.96,115.95,115.96,1299
20260529,0306,115.96,115.97,115.95,115.95,1503
20260529,0307,115.95,115.95,115.95,115.95,2073
20260529,0308,115.95,115.96,115.95,115.96,1422
20260529,0309,115.95,115.96,115.95,115.96,1019
20260529,0310,115.95,115.96,115.95,115.95,642
20260529,0311,115.96,115.96,115.94,115.94,1217
20260529,0312,115.95,115.96,115.95,115.95,471
20260529,0313,115.95,115.96,115.94,115.94,778
20260529,0314,115.94,115.96,115.94,115.95,1046
20260529,0315,115.95,115.95,115.95,115.95,739
20260529,0316,115.95,115.96,115.94,115.94,4983
20260529,0317,115.94,115.94,115.93,115.94,550
20260529,0318,115.94,115.94,115.93,115.94,2829
20260529,0319,115.94,115.95,115.94,115.95,2890
20260529,0320,115.94,115.94,115.93,115.93,797
20260529,0321,115.93,115.94,115.92,115.93,3460
20260529,0322,115.93,115.93,115.92,115.93,687
20260529,0323,115.93,115.93,115.92,115.92,1240
20260529,0324,115.92,115.92,115.91,115.92,2171
20260529,0325,115.93,115.93,115.92,115.92,93
20260529,0326,115.92,115.93,115.92,115.93,10
20260529,0327,115.93,115.93,115.92,115.93,5160
20260529,0328,115.93,115.93,115.93,115.93,473
20260529,0329,115.93,115.94,115.93,115.94,213
20260529,0330,115.94,115.94,115.93,115.93,260
20260529,0331,115.93,115.94,115.93,115.93,37
20260529,0332,115.93,115.94,115.93,115.94,552
20260529,0333,115.94,115.94,115.93,115.93,1173
20260529,0334,115.93,115.93,115.93,115.93,958
20260529,0335,115.93,115.94,115.92,115.92,5370
20260529,0336,115.93,115.93,115.92,115.92,3114
20260529,0337,115.91,115.92,115.91,115.92,1029
20260529,0338,115.92,115.93,115.92,115.93,1139
20260529,0339,115.93,115.93,115.92,115.93,269
20260529,0340,115.93,115.93,115.93,115.93,1746
20260529,0341,115.93,115.94,115.93,115.93,271
20260529,0342,115.93,115.94,115.93,115.94,643
20260529,0343,115.94,115.95,115.94,115.95,2855
20260529,0344,115.94,115.95,115.94,115.95,806
20260529,0345,115.95,115.95,115.95,115.95,1627
20260529,0346,115.95,115.95,115.95,115.95,95
20260529,0347,115.95,115.95,115.95,115.95,474
20260529,0348,115.95,115.95,115.93,115.94,874
20260529,0349,115.94,115.94,115.93,115.94,113
20260529,0350,115.94,115.95,115.94,115.95,183
20260529,0351,115.94,115.95,115.94,115.95,118
20260529,0352,115.94,115.95,115.94,115.95,51
20260529,0353,115.95,115.96,115.95,115.96,2209
20260529,0354,115.96,115.97,115.96,115.96,708
20260529,0355,115.96,115.97,115.96,115.97,81
20260529,0356,115.97,115.97,115.96,115.96,511
20260529,0357,115.96,115.97,115.96,115.97,697
20260529,0358,115.97,115.97,115.96,115.96,550
20260529,0359,115.95,115.96,115.95,115.95,75
20260529,0400,115.96,115.96,115.96,115.96,3800
20260529,0401,115.96,115.97,115.96,115.97,738
20260529,0402,115.96,115.97,115.96,115.97,2110
20260529,0403,115.97,115.98,115.97,115.98,1911
20260529,0404,115.97,115.98,115.97,115.97,385
20260529,0405,115.97,115.98,115.97,115.97,521
20260529,0406,115.97,115.97,115.96,115.97,2788
20260529,0407,115.97,115.98,115.96,115.98,1202
20260529,0408,115.97,115.98,115.97,115.97,389
20260529,0409,115.97,115.98,115.97,115.98,1224
20260529,0410,115.98,115.98,115.97,115.98,1338
20260529,0411,115.98,115.99,115.98,115.99,787
20260529,0412,115.99,115.99,115.98,115.99,164
20260529,0413,115.99,115.99,115.97,115.97,1386
20260529,0414,115.98,115.98,115.97,115.98,848
20260529,0415,115.98,115.98,115.97,115.98,1130
20260529,0416,115.98,115.99,115.98,115.98,447
20260529,0417,115.99,115.99,115.98,115.98,881
20260529,0418,115.99,115.99,115.99,115.99,2566
20260529,0419,116.00,116.01,116.00,116.01,1765
20260529,0420,116.01,116.01,116.00,116.01,2059
20260529,0421,116.00,116.00,115.99,115.99,1843
20260529,0422,115.99,115.99,115.99,115.99,723
20260529,0423,115.99,116.00,115.99,115.99,1891
20260529,0424,115.99,115.99,115.98,115.98,187
20260529,0425,115.98,115.99,115.98,115.99,10
20260529,0426,115.98,115.98,115.97,115.98,959
20260529,0427,115.98,115.99,115.98,115.99,1188
20260529,0428,115.99,116.00,115.99,115.99,1714
20260529,0429,115.99,116.00,115.99,116.00,5843
20260529,0430,116.00,116.00,115.99,116.00,684
20260529,0431,115.99,116.00,115.98,115.99,2228
20260529,0432,115.98,115.99,115.98,115.99,966
20260529,0433,116.00,116.00,115.99,115.99,323
20260529,0434,115.99,115.99,115.98,115.98,784
20260529,0435,115.99,115.99,115.98,115.98,956
20260529,0436,115.98,115.99,115.98,115.99,554
20260529,0437,115.99,115.99,115.98,115.98,758
20260529,0438,115.98,115.98,115.98,115.98,47
20260529,0439,115.98,115.98,115.97,115.97,134
20260529,0440,115.98,115.99,115.98,115.99,492
20260529,0441,115.98,115.99,115.98,115.98,247
20260529,0442,115.98,115.99,115.98,115.98,2397
20260529,0443,115.98,115.99,115.98,115.99,438
20260529,0444,115.99,115.99,115.98,115.98,1358
20260529,0445,115.98,115.98,115.97,115.98,1082
20260529,0446,115.99,116.00,115.98,116.00,1467
20260529,0447,116.00,116.00,115.99,116.00,46
20260529,0448,116.00,116.00,115.98,115.99,1072
20260529,0449,115.99,115.99,115.98,115.98,115
20260529,0450,115.98,115.99,115.97,115.98,2147
20260529,0451,115.97,115.98,115.97,115.97,25
20260529,0452,115.97,115.97,115.97,115.97,1387
20260529,0453,115.96,115.97,115.96,115.96,318
20260529,0454,115.97,115.97,115.96,115.97,763
20260529,0455,115.97,115.97,115.96,115.96,114
20260529,0456,115.97,115.97,115.97,115.97,122
20260529,0457,115.97,115.97,115.96,115.96,63
20260529,0458,115.96,115.97,115.96,115.97,1291
20260529,0459,115.97,115.98,115.97,115.97,312
20260529,0500,115.97,115.97,115.96,115.96,4188
20260529,0501,115.96,115.96,115.96,115.96,2318
20260529,0502,115.96,115.96,115.96,115.96,52
20260529,0503,115.96,115.96,115.96,115.96,2282
20260529,0504,115.97,115.97,115.95,115.96,1322
20260529,0505,115.96,115.96,115.96,115.96,1000
20260529,0506,115.96,115.97,115.96,115.97,938
20260529,0507,115.97,115.97,115.96,115.96,286
20260529,0508,115.96,115.97,115.96,115.97,1225
20260529,0509,115.96,115.96,115.96,115.96,179
20260529,0510,115.95,115.96,115.95,115.95,35
20260529,0511,115.96,115.96,115.95,115.95,1968
20260529,0512,115.95,115.96,115.95,115.95,278
20260529,0513,115.95,115.96,115.95,115.96,892
20260529,0514,115.97,115.97,115.96,115.96,182
20260529,0515,115.96,115.96,115.95,115.96,2069
20260529,0516,115.96,115.97,115.96,115.96,352
20260529,0517,115.96,115.96,115.94,115.94,1913
20260529,0518,115.94,115.96,115.94,115.96,296
20260529,0519,115.96,115.96,115.95,115.95,24
20260529,0520,115.96,115.96,115.95,115.95,67
20260529,0521,115.95,115.96,115.95,115.95,2087
20260529,0522,115.94,115.95,115.94,115.94,1447
20260529,0523,115.94,115.95,115.94,115.94,59
20260529,0524,115.94,115.95,115.94,115.95,392
20260529,0525,115.95,115.95,115.94,115.95,1685
20260529,0526,115.95,115.95,115.95,115.95,1103
20260529,0527,115.95,115.95,115.94,115.95,367
20260529,0528,115.96,115.97,115.96,115.96,1021
20260529,0529,115.96,115.97,115.96,115.97,291
20260529,0530,115.96,115.97,115.96,115.96,23
20260529,0531,115.96,115.97,115.96,115.97,1933
20260529,0532,115.96,115.96,115.96,115.96,6
20260529,0533,115.97,115.97,115.96,115.97,44
20260529,0534,115.97,115.97,115.96,115.97,3163
20260529,0535,115.97,115.97,115.97,115.97,2158
20260529,0536,115.98,115.98,115.97,115.98,3897
20260529,0537,115.98,115.98,115.97,115.98,1624
20260529,0538,115.98,115.98,115.98,115.98,430
20260529,0539,115.97,115.98,115.97,115.98,113
20260529,0540,115.97,115.98,115.97,115.98,36
20260529,0541,115.97,115.98,115.97,115.97,324
20260529,0542,115.97,115.97,115.97,115.97,2502
20260529,0543,115.97,115.98,115.97,115.98,354
20260529,0544,115.98,115.99,115.98,115.98,836
20260529,0545,115.99,115.99,115.99,115.99,2058
20260529,0546,115.99,115.99,115.98,115.98,314
20260529,0547,115.98,115.98,115.98,115.98,97
20260529,0548,115.98,115.98,115.97,115.98,248
20260529,0549,115.98,115.98,115.97,115.98,153
20260529,0550,115.98,115.98,115.98,115.98,145
20260529,0551,115.98,115.98,115.98,115.98,106
20260529,0552,115.97,115.98,115.97,115.98,107
20260529,0553,115.97,115.97,115.96,115.97,2684
20260529,0554,115.97,115.97,115.97,115.97,7
20260529,0555,115.96,115.96,115.95,115.95,1050
20260529,0556,115.96,115.96,115.95,115.95,168
20260529,0557,115.95,115.96,115.95,115.96,10
20260529,0558,115.96,115.96,115.95,115.95,3414
20260529,0559,115.95,115.95,115.95,115.95,893
20260529,0600,115.95,115.96,115.94,115.95,3171
20260529,0601,115.95,115.96,115.95,115.95,1639
20260529,0602,115.94,115.94,115.93,115.93,2099
20260529,0603,115.93,115.94,115.93,115.94,1346
20260529,0604,115.94,115.95,115.93,115.93,703
20260529,0605,115.93,115.95,115.93,115.94,2062
20260529,0606,115.93,115.93,115.93,115.93,2878
20260529,0607,115.94,115.94,115.93,115.94,957
20260529,0608,115.94,115.94,115.94,115.94,514
20260529,0609,115.94,115.94,115.94,115.94,724
20260529,0610,115.93,115.93,115.93,115.93,1790
20260529,0611,115.93,115.93,115.93,115.93,4
20260529,0612,115.93,115.94,115.93,115.93,1185
20260529,0613,115.94,115.94,115.94,115.94,269
20260529,0614,115.94,115.95,115.94,115.94,299
20260529,0615,115.94,115.95,115.94,115.95,163
20260529,0616,115.95,115.95,115.94,115.94,27
20260529,0617,115.95,115.95,115.95,115.95,19
20260529,0618,115.95,115.95,115.95,115.95,8
20260529,0619,115.95,115.95,115.94,115.95,510
20260529,0620,115.95,115.96,115.95,115.95,1654
20260529,0621,115.95,115.96,115.95,115.96,870
20260529,0622,115.96,115.96,115.96,115.96,489
20260529,0623,115.96,115.96,115.94,115.95,567
20260529,0624,115.94,115.95,115.94,115.95,1307
20260529,0625,115.95,115.96,115.95,115.95,3284
20260529,0626,115.95,115.95,115.94,115.94,282
20260529,0627,115.95,115.95,115.94,115.95,996
20260529,0628,115.95,115.95,115.94,115.94,445
20260529,0629,115.94,115.94,115.94,115.94,36
20260529,0630,115.94,115.94,115.93,115.93,3690
20260529,0631,115.93,115.94,115.93,115.93,634
20260529,0632,115.93,115.93,115.93,115.93,148
20260529,0633,115.94,115.94,115.93,115.93,649
20260529,0634,115.93,115.93,115.93,115.93,817
20260529,0635,115.93,115.93,115.93,115.93,1
20260529,0636,115.93,115.93,115.92,115.93,81
20260529,0637,115.93,115.93,115.93,115.93,2264
20260529,0638,115.93,115.93,115.93,115.93,13
20260529,0639,115.94,115.94,115.94,115.94,7
20260529,0640,115.94,115.95,115.94,115.95,561
20260529,0641,115.94,115.95,115.94,115.94,181
20260529,0642,115.95,115.96,115.95,115.96,977
20260529,0643,115.95,115.96,115.95,115.96,366
20260529,0644,115.95,115.96,115.94,115.95,540
20260529,0645,115.94,115.96,115.94,115.96,210
20260529,0646,115.96,115.96,115.95,115.96,1773
20260529,0647,115.97,115.97,115.96,115.96,664
20260529,0648,115.96,115.96,115.95,115.96,84
20260529,0649,115.95,115.96,115.95,115.95,93
20260529,0650,115.95,115.96,115.95,115.96,1108
20260529,0651,115.96,115.96,115.95,115.95,495
20260529,0652,115.95,115.96,115.93,115.93,6069
20260529,0653,115.92,115.96,115.92,115.95,5692
20260529,0654,115.96,115.96,115.94,115.95,394
20260529,0655,115.95,115.95,115.95,115.95,3881
20260529,0656,115.94,115.95,115.94,115.95,1034
20260529,0657,115.95,115.95,115.94,115.95,445
20260529,0658,115.96,115.96,115.95,115.96,216
20260529,0659,115.96,115.97,115.95,115.97,2497
20260529,0700,115.96,115.98,115.95,115.97,1945
20260529,0701,115.97,115.97,115.96,115.96,734
20260529,0702,115.95,115.97,115.95,115.96,1000
20260529,0703,115.96,115.97,115.96,115.96,797
20260529,0704,115.96,115.96,115.96,115.96,563
20260529,0705,115.95,115.96,115.95,115.95,857
20260529,0706,115.95,115.95,115.94,115.94,27
20260529,0707,115.94,115.94,115.93,115.93,71
20260529,0708,115.93,115.94,115.92,115.93,1363
20260529,0709,115.93,115.93,115.93,115.93,1378
20260529,0710,115.94,115.94,115.93,115.93,874
20260529,0711,115.93,115.93,115.92,115.92,79
20260529,0712,115.92,115.93,115.92,115.92,357
20260529,0713,115.92,115.93,115.91,115.93,1765
20260529,0714,115.93,115.93,115.93,115.93,736
20260529,0715,115.92,115.94,115.92,115.94,862
20260529,0716,115.94,115.94,115.93,115.94,58
20260529,0717,115.93,115.93,115.93,115.93,623
20260529,0718,115.93,115.94,115.93,115.94,157
20260529,0719,115.94,115.95,115.94,115.94,776
20260529,0720,115.95,115.95,115.94,115.94,347
20260529,0721,115.93,115.94,115.93,115.94,30
20260529,0722,115.93,115.94,115.93,115.94,49
20260529,0723,115.93,115.94,115.93,115.93,20
20260529,0724,115.93,115.94,115.93,115.94,1409
20260529,0725,115.94,115.94,115.93,115.94,140
20260529,0726,115.94,115.95,115.94,115.95,896
20260529,0727,115.94,115.94,115.93,115.94,458
20260529,0728,115.94,115.95,115.94,115.95,1219
20260529,0729,115.95,115.95,115.94,115.94,73
20260529,0730,115.95,115.95,115.95,115.95,16
20260529,0731,115.94,115.96,115.94,115.95,1970
20260529,0732,115.95,115.96,115.95,115.95,2147
20260529,0733,115.95,115.95,115.88,115.92,9881
20260529,0734,115.92,115.93,115.91,115.92,2443
20260529,0735,115.92,115.92,115.91,115.92,1546
20260529,0736,115.92,115.92,115.91,115.91,1002
20260529,0737,115.91,115.93,115.91,115.93,1381
20260529,0738,115.93,115.93,115.92,115.92,474
20260529,0739,115.92,115.93,115.92,115.93,95
20260529,0740,115.93,115.93,115.92,115.93,194
20260529,0741,115.93,115.93,115.93,115.93,1030
20260529,0742,115.93,115.93,115.92,115.92,175
20260529,0743,115.93,115.93,115.93,115.93,8
20260529,0744,115.93,115.94,115.93,115.94,3452
20260529,0745,115.93,115.94,115.93,115.94,327
20260529,0746,115.93,115.94,115.92,115.94,905
20260529,0747,115.94,115.94,115.93,115.94,542
20260529,0748,115.94,115.95,115.94,115.94,1956
20260529,0749,115.94,115.95,115.94,115.95,437
20260529,0750,115.95,115.96,115.95,115.96,2125
20260529,0751,115.96,115.97,115.96,115.97,397
20260529,0752,115.97,115.98,115.96,115.97,2128
20260529,0753,115.96,115.97,115.96,115.96,51
20260529,0754,115.96,115.97,115.96,115.97,64
20260529,0755,115.97,115.97,115.96,115.96,447
20260529,0756,115.96,115.96,115.96,115.96,550
20260529,0757,115.96,115.97,115.96,115.97,240
20260529,0758,115.96,115.96,115.94,115.95,2529
20260529,0759,115.95,115.95,115.95,115.95,1013
20260529,0800,115.95,115.96,115.95,115.95,1199
20260529,0801,115.96,115.97,115.96,115.96,1261
20260529,0802,115.97,115.98,115.96,115.98,1074
20260529,0803,115.97,115.99,115.97,115.99,2189
20260529,0804,115.99,116.00,115.98,115.98,1394
20260529,0805,115.98,115.99,115.98,115.98,894
20260529,0806,115.97,115.98,115.97,115.97,123
20260529,0807,115.96,115.97,115.96,115.96,229
20260529,0808,115.97,115.97,115.96,115.96,269
20260529,0809,115.97,115.97,115.96,115.96,2096
20260529,0810,115.96,115.96,115.95,115.96,1124
20260529,0811,115.96,115.96,115.95,115.96,526
20260529,0812,115.96,115.97,115.96,115.97,335
20260529,0813,115.97,115.97,115.95,115.96,1965
20260529,0814,115.96,115.96,115.94,115.95,977
20260529,0815,115.94,115.95,115.93,115.93,1039
20260529,0816,115.94,115.94,115.93,115.94,1842
20260529,0817,115.94,115.94,115.93,115.94,2455
20260529,0818,115.94,115.95,115.94,115.95,96
20260529,0819,115.94,115.94,115.93,115.94,2246
20260529,0820,115.93,115.94,115.93,115.93,76
20260529,0821,115.94,115.94,115.94,115.94,804
20260529,0822,115.94,115.94,115.93,115.93,57
20260529,0823,115.94,115.94,115.93,115.94,42
20260529,0824,115.94,115.94,115.93,115.93,206
20260529,0825,115.94,115.94,115.93,115.94,84
20260529,0826,115.94,115.94,115.93,115.94,61
20260529,0827,115.94,115.94,115.93,115.93,163
20260529,0828,115.94,115.94,115.93,115.93,37
20260529,0829,115.94,115.95,115.94,115.95,2452
20260529,0830,115.94,115.95,115.93,115.93,2456
20260529,0831,115.93,115.94,115.93,115.94,334
20260529,0832,115.94,115.95,115.94,115.94,422
20260529,0833,115.94,115.95,115.93,115.94,2743
20260529,0834,115.94,115.94,115.94,115.94,629
20260529,0835,115.94,115.95,115.93,115.94,1385
20260529,0836,115.94,115.94,115.93,115.94,180
20260529,0837,115.93,115.94,115.93,115.93,1146
20260529,0838,115.93,115.95,115.93,115.94,1045
20260529,0839,115.94,115.95,115.94,115.95,830
20260529,0840,115.95,115.95,115.94,115.94,2300
20260529,0841,115.94,115.95,115.94,115.95,168
20260529,0842,115.94,115.95,115.93,115.94,2804
20260529,0843,115.94,115.95,115.93,115.94,1035
20260529,0844,115.94,115.94,115.94,115.94,254
20260529,0845,115.94,115.94,115.92,115.93,2710
20260529,0846,115.93,115.93,115.92,115.92,36
20260529,0847,115.93,115.94,115.93,115.93,2468
20260529,0848,115.93,115.93,115.92,115.92,492
20260529,0849,115.92,115.92,115.92,115.92,2
20260529,0850,115.93,115.93,115.92,115.93,1605
20260529,0851,115.93,115.93,115.92,115.93,792
20260529,0852,115.93,115.93,115.92,115.93,474
20260529,0853,115.93,115.94,115.93,115.93,898
20260529,0854,115.93,115.94,115.93,115.93,1268
20260529,0855,115.93,115.94,115.92,115.93,1034
20260529,0856,115.93,115.93,115.92,115.92,1507
20260529,0857,115.93,115.93,115.92,115.93,39
20260529,0858,115.93,115.93,115.92,115.92,94
20260529,0859,115.92,115.93,115.90,115.91,1997
20260529,0900,115.92,115.92,115.90,115.92,1219
20260529,0901,115.92,115.93,115.92,115.92,2085
20260529,0902,115.93,115.93,115.92,115.92,1048
20260529,0903,115.92,115.92,115.91,115.92,329
20260529,0904,115.91,115.92,115.91,115.91,98
20260529,0905,115.92,115.92,115.91,115.91,2345
20260529,0906,115.91,115.92,115.91,115.91,1322
20260529,0907,115.91,115.92,115.91,115.92,919
20260529,0908,115.91,115.92,115.90,115.91,1875
20260529,0909,115.91,115.91,115.90,115.91,1344
20260529,0910,115.91,115.92,115.90,115.91,1389
20260529,0911,115.91,115.91,115.90,115.91,1231
20260529,0912,115.92,115.92,115.91,115.91,2775
20260529,0913,115.92,115.92,115.90,115.90,665
20260529,0914,115.90,115.91,115.90,115.91,219
20260529,0915,115.90,115.91,115.89,115.90,2923
20260529,0916,115.90,115.91,115.89,115.91,3193
20260529,0917,115.91,115.91,115.90,115.91,2964
20260529,0918,115.91,115.92,115.91,115.92,460
20260529,0919,115.92,115.92,115.91,115.92,2693
20260529,0920,115.92,115.93,115.92,115.93,496
20260529,0921,115.92,115.92,115.91,115.91,279
20260529,0922,115.91,115.92,115.91,115.91,68
20260529,0923,115.92,115.92,115.91,115.92,3990
20260529,0924,115.92,115.93,115.92,115.92,764
20260529,0925,115.92,115.92,115.91,115.92,940
20260529,0926,115.92,115.93,115.92,115.92,2326
20260529,0927,115.92,115.92,115.91,115.91,99
20260529,0928,115.92,115.92,115.91,115.92,1002
20260529,0929,115.92,115.92,115.91,115.92,111
20260529,0930,115.91,115.92,115.91,115.92,182
20260529,0931,115.92,115.93,115.92,115.93,2749
20260529,0932,115.93,115.94,115.93,115.94,538
20260529,0933,115.94,115.94,115.94,115.94,193
20260529,0934,115.94,115.94,115.93,115.94,779
20260529,0935,115.94,115.94,115.92,115.93,2542
20260529,0936,115.93,115.94,115.93,115.94,2233
20260529,0937,115.93,115.94,115.92,115.92,731
20260529,0938,115.93,115.93,115.92,115.93,1132
20260529,0939,115.93,115.93,115.92,115.93,534
20260529,0940,115.92,115.93,115.92,115.92,229
20260529,0941,115.92,115.93,115.92,115.93,3279
20260529,0942,115.93,115.94,115.93,115.94,1534
20260529,0943,115.93,115.94,115.93,115.94,2289
20260529,0944,115.94,115.96,115.94,115.95,4383
20260529,0945,115.94,115.95,115.94,115.94,96
20260529,0946,115.94,115.96,115.94,115.96,2735
20260529,0947,115.96,115.96,115.95,115.96,1048
20260529,0948,115.96,115.96,115.95,115.96,3367
20260529,0949,115.97,115.97,115.96,115.96,1770
20260529,0950,115.96,115.97,115.95,115.96,1273
20260529,0951,115.96,116.03,115.96,116.00,19736
20260529,0952,116.00,116.03,115.99,116.02,4294
20260529,0953,116.02,116.05,116.02,116.03,4974
20260529,0954,116.03,116.03,116.00,116.00,6755
20260529,0955,116.00,116.02,116.00,116.02,2018
20260529,0956,116.02,116.03,116.01,116.03,1666
20260529,0957,116.02,116.03,116.01,116.02,1358
20260529,0958,116.02,116.03,116.01,116.01,1015
20260529,0959,116.01,116.02,116.01,116.02,2692
20260529,1000,116.03,116.05,116.01,116.03,3685
20260529,1001,116.04,116.04,116.02,116.03,3291
20260529,1002,116.03,116.03,116.01,116.02,1882
20260529,1003,116.02,116.03,116.02,116.03,1300
20260529,1004,116.02,116.04,116.02,116.04,2121
20260529,1005,116.03,116.05,116.03,116.03,5183
20260529,1006,116.03,116.04,116.03,116.04,5344
20260529,1007,116.04,116.06,116.03,116.06,4804
20260529,1008,116.06,116.08,116.05,116.08,4954
20260529,1009,116.08,116.09,116.07,116.08,3237
20260529,1010,116.08,116.10,116.07,116.09,8522
20260529,1011,116.10,116.11,116.10,116.11,5319
20260529,1012,116.11,116.11,116.10,116.11,1548
20260529,1013,116.11,116.12,116.11,116.12,5119
20260529,1014,116.12,116.12,116.09,116.11,66985
20260529,1015,116.12,116.13,116.10,116.12,24572
20260529,1016,116.11,116.11,116.10,116.10,2782
20260529,1017,116.10,116.12,116.10,116.11,2288
20260529,1018,116.11,116.12,116.10,116.11,4928
20260529,1019,116.10,116.11,116.10,116.10,4552
20260529,1020,116.10,116.11,116.08,116.08,3311
20260529,1021,116.08,116.11,116.08,116.11,5955
20260529,1022,116.10,116.12,116.10,116.11,2863
20260529,1023,116.11,116.11,116.10,116.10,258
20260529,1024,116.10,116.11,116.09,116.11,3687
20260529,1025,116.10,116.10,116.08,116.08,3400
20260529,1026,116.09,116.10,116.09,116.09,3619
20260529,1027,116.08,116.09,116.08,116.08,298
20260529,1028,116.08,116.09,116.08,116.08,239
20260529,1029,116.09,116.10,116.08,116.08,6353
20260529,1030,116.08,116.09,116.07,116.09,5518
20260529,1031,116.08,116.08,116.07,116.08,793
20260529,1032,116.08,116.09,116.08,116.08,3008
20260529,1033,116.08,116.09,116.08,116.08,1732
20260529,1034,116.09,116.09,116.07,116.07,2059
20260529,1035,116.07,116.08,116.07,116.08,478
20260529,1036,116.08,116.08,116.07,116.08,5291
20260529,1037,116.08,116.08,116.04,116.05,6783
20260529,1038,116.05,116.06,116.05,116.05,1276
20260529,1039,116.05,116.06,116.05,116.05,1951
20260529,1040,116.06,116.07,116.05,116.07,1826
20260529,1041,116.07,116.07,116.03,116.04,5404
20260529,1042,116.04,116.05,116.03,116.04,1193
20260529,1043,116.03,116.03,116.02,116.03,1115
20260529,1044,116.03,116.05,116.03,116.05,1056
20260529,1045,116.05,116.06,116.04,116.05,999
20260529,1046,116.04,116.06,116.04,116.04,973
20260529,1047,116.05,116.05,116.03,116.04,794
20260529,1048,116.04,116.05,116.04,116.05,1251
20260529,1049,116.05,116.06,116.05,116.06,531
20260529,1050,116.06,116.06,116.04,116.05,2319
20260529,1051,116.05,116.06,116.05,116.06,1330
20260529,1052,116.06,116.06,116.06,116.06,2220
20260529,1053,116.05,116.07,116.05,116.07,672
20260529,1054,116.06,116.07,116.06,116.06,609
20260529,1055,116.06,116.07,116.06,116.06,2973
20260529,1056,116.06,116.07,116.06,116.07,494
20260529,1057,116.06,116.07,116.06,116.06,798
20260529,1058,116.06,116.07,116.06,116.07,314
20260529,1059,116.07,116.07,116.06,116.07,368
20260529,1100,116.07,116.08,116.07,116.07,1247
20260529,1101,116.07,116.07,116.06,116.07,195
20260529,1102,116.07,116.07,116.07,116.07,446
20260529,1103,116.06,116.07,116.06,116.06,585
20260529,1104,116.06,116.07,116.06,116.06,729
20260529,1105,116.06,116.06,116.05,116.06,356
20260529,1106,116.06,116.06,116.05,116.05,822
20260529,1107,116.05,116.05,116.05,116.05,2
20260529,1108,116.05,116.06,116.05,116.06,2746
20260529,1109,116.05,116.06,116.05,116.06,101
20260529,1110,116.06,116.06,116.06,116.06,898
20260529,1111,116.06,116.06,116.05,116.06,366
20260529,1112,116.06,116.07,116.05,116.06,980
20260529,1113,116.05,116.06,116.05,116.06,843
20260529,1114,116.06,116.07,116.06,116.06,848
20260529,1115,116.07,116.08,116.07,116.07,1259
20260529,1116,116.07,116.07,116.06,116.07,39
20260529,1117,116.07,116.07,116.07,116.07,125
20260529,1118,116.07,116.08,116.07,116.07,461
20260529,1119,116.07,116.07,116.07,116.07,50
20260529,1120,116.07,116.07,116.07,116.07,1151
20260529,1121,116.07,116.07,116.06,116.07,1021
20260529,1122,116.07,116.07,116.07,116.07,678
20260529,1123,116.08,116.08,116.08,116.08,1502
20260529,1124,116.08,116.08,116.08,116.08,505
20260529,1125,116.07,116.07,116.07,116.07,698
20260529,1126,116.07,116.07,116.07,116.07,21
20260529,1128,116.07,116.07,116.07,116.07,11
20260529,1129,116.08,116.08,116.08,116.08,140
20260529,1130,116.08,116.08,116.08,116.08,873
20260529,1131,116.08,116.11,116.08,116.09,6236
20260529,1132,116.10,116.10,116.09,116.09,602
20260529,1133,116.10,116.11,116.10,116.10,1174
20260529,1134,116.10,116.10,116.10,116.10,1171
20260529,1135,116.10,116.10,116.10,116.10,16
20260529,1136,116.09,116.10,116.09,116.10,107
20260529,1137,116.10,116.11,116.10,116.10,3866
20260529,1139,116.11,116.11,116.11,116.11,413
20260529,1140,116.11,116.11,116.10,116.10,521
20260529,1141,116.10,116.10,116.10,116.10,1014
20260529,1142,116.10,116.10,116.10,116.10,2019
20260529,1143,116.10,116.10,116.10,116.10,57
20260529,1144,116.10,116.10,116.10,116.10,409
20260529,1145,116.10,116.10,116.09,116.09,181
20260529,1146,116.09,116.09,116.08,116.08,170
20260529,1147,116.08,116.08,116.08,116.08,29
20260529,1148,116.08,116.08,116.08,116.08,5
20260529,1149,116.08,116.09,116.08,116.08,1415
20260529,1150,116.08,116.08,116.07,116.07,520
20260529,1151,116.08,116.08,116.07,116.07,12
20260529,1152,116.07,116.07,116.07,116.07,371
20260529,1154,116.08,116.08,116.08,116.08,1177
20260529,1156,116.07,116.07,116.07,116.07,411
20260529,1158,116.07,116.07,116.07,116.07,1
20260529,1159,116.07,116.08,116.07,116.08,255
20260529,1200,116.07,116.07,116.07,116.07,166
20260529,1201,116.07,116.07,116.07,116.07,3
20260529,1203,116.07,116.07,116.07,116.07,165
20260529,1207,116.07,116.07,116.06,116.07,214
20260529,1208,116.06,116.06,116.06,116.06,174
20260529,1209,116.06,116.06,116.06,116.06,920
20260529,1210,116.06,116.06,116.06,116.06,181
20260529,1211,116.05,116.06,116.05,116.06,60
20260529,1212,116.06,116.06,116.06,116.06,331
20260529,1213,116.06,116.06,116.06,116.06,150
20260529,1214,116.06,116.06,116.06,116.06,1
20260529,1220,116.05,116.05,116.05,116.05,6
20260529,1221,116.05,116.05,116.03,116.04,6677
20260529,1223,116.03,116.03,116.03,116.03,30
20260529,1224,116.04,116.05,116.04,116.05,625
20260529,1225,116.04,116.04,116.04,116.04,1
20260529,1226,116.04,116.04,116.04,116.04,11
20260529,1227,116.04,116.04,116.04,116.04,35
20260529,1228,116.04,116.04,116.04,116.04,2
20260529,1229,116.04,116.05,116.04,116.05,40
20260529,1230,116.04,116.04,116.04,116.04,1
20260529,1236,116.04,116.04,116.04,116.04,2
20260529,1238,116.05,116.05,116.05,116.05,78
20260529,1239,116.04,116.04,116.04,116.04,13
20260529,1240,116.05,116.05,116.04,116.04,65
20260529,1241,116.04,116.04,116.04,116.04,2
20260529,1243,116.04,116.04,116.03,116.03,261
20260529,1244,116.03,116.03,116.03,116.03,10
20260529,1245,116.03,116.03,116.03,116.03,215
20260529,1246,116.03,116.03,116.03,116.03,1
20260529,1252,116.03,116.03,116.03,116.03,65
20260529,1253,116.03,116.03,116.03,116.03,62
20260529,1255,116.03,116.03,116.03,116.03,2
20260529,1256,116.02,116.02,116.02,116.02,1
20260529,1257,116.02,116.02,116.02,116.02,8
20260529,1258,116.02,116.02,116.02,116.02,3
20260529,1300,116.02,116.02,116.02,116.02,80
20260529,1301,116.01,116.01,116.01,116.01,1
20260529,1302,116.02,116.02,116.02,116.02,130
20260529,1303,116.02,116.02,116.02,116.02,77
20260529,1304,116.02,116.02,116.02,116.02,201
20260529,1306,116.02,116.02,116.02,116.02,7
20260529,1308,116.02,116.02,116.02,116.02,4
20260529,1311,116.02,116.02,116.02,116.02,2
20260529,1315,116.03,116.03,116.03,116.03,452
20260529,1316,116.03,116.03,116.03,116.03,148
20260529,1318,116.03,116.03,116.02,116.03,965
20260529,1320,116.03,116.03,116.03,116.03,102
20260529,1321,116.03,116.03,116.03,116.03,4
20260529,1325,116.03,116.03,116.03,116.03,3
20260529,1326,116.03,116.03,116.03,116.03,3
20260529,1328,116.03,116.03,116.03,116.03,210
20260529,1336,116.03,116.03,116.03,116.03,4
20260529,1337,116.03,116.03,116.03,116.03,2
20260529,1340,116.03,116.03,116.03,116.03,1
20260529,1341,116.03,116.03,116.03,116.03,1
20260529,1342,116.03,116.03,116.03,116.03,54
20260529,1343,116.03,116.03,116.03,116.03,29
20260529,1344,116.03,116.03,116.02,116.02,23
20260529,1345,116.02,116.02,115.99,115.99,3151
20260529,1346,115.99,115.99,115.98,115.99,238
20260529,1347,115.99,116.00,115.99,115.99,147
20260529,1351,116.00,116.01,116.00,116.00,862
20260529,1353,116.00,116.00,116.00,116.00,102
20260529,1356,116.00,116.00,116.00,116.00,1
20260529,1357,116.00,116.00,115.99,115.99,28
20260529,1358,115.99,115.99,115.99,115.99,65
20260529,1359,115.99,115.99,115.98,115.98,486
20260529,1400,115.98,115.99,115.98,115.99,303
20260529,1401,115.99,115.99,115.99,115.99,65
20260529,1404,115.99,115.99,115.99,115.99,1185
20260529,1406,115.99,115.99,115.99,115.99,16
20260529,1407,115.99,115.99,115.99,115.99,326
20260529,1409,115.99,115.99,115.99,115.99,2
20260529,1411,115.99,115.99,115.99,115.99,2
20260529,1414,115.99,115.99,115.99,115.99,28
20260529,1415,115.99,115.99,115.99,115.99,163
20260529,1416,116.00,116.00,115.99,115.99,207
20260529,1420,115.99,115.99,115.99,115.99,247
20260529,1422,115.99,115.99,115.99,115.99,210
20260529,1424,115.99,115.99,115.99,115.99,107
20260529,1425,115.99,115.99,115.99,115.99,67
20260529,1426,115.98,115.99,115.98,115.99,46
20260529,1427,115.99,115.99,115.99,115.99,65
20260529,1428,116.00,116.00,115.99,115.99,226
20260529,1431,115.99,115.99,115.99,115.99,131
20260529,1432,115.99,115.99,115.99,115.99,102
20260529,1435,115.99,115.99,115.99,115.99,112
20260529,1436,115.98,115.98,115.98,115.98,23
20260529,1437,115.98,115.98,115.98,115.98,2
20260529,1438,115.98,115.98,115.98,115.98,2
20260529,1439,115.99,115.99,115.98,115.98,9
20260529,1440,115.98,115.98,115.97,115.98,699
20260529,1441,115.98,115.98,115.97,115.97,66
20260529,1442,115.97,115.97,115.97,115.97,8
20260529,1443,115.97,115.97,115.97,115.97,2
20260529,1444,115.97,115.97,115.97,115.97,2
20260529,1445,115.97,115.97,115.97,115.97,1
20260529,1446,115.97,115.98,115.97,115.98,172
20260529,1447,115.98,115.98,115.98,115.98,60
20260529,1448,115.98,115.99,115.98,115.99,36
20260529,1449,115.99,115.99,115.98,115.99,48
20260529,1450,115.99,115.99,115.99,115.99,95
20260529,1451,115.98,115.99,115.98,115.99,260
20260529,1452,115.99,115.99,115.98,115.99,28
20260529,1453,116.00,116.00,116.00,116.00,142
20260529,1454,116.00,116.00,115.99,115.99,5
20260529,1455,116.00,116.00,115.99,116.00,46
20260529,1456,116.00,116.00,115.99,115.99,68
20260529,1457,115.99,115.99,115.98,115.98,9
20260529,1458,115.99,115.99,115.98,115.98,10
20260529,1459,115.98,116.00,115.98,115.99,114
20260531,1915,115.90,115.95,115.90,115.95,1113
20260531,1916,115.94,115.96,115.94,115.94,122
20260531,1917,115.93,115.93,115.93,115.93,82
20260531,1918,115.93,115.93,115.93,115.93,33
20260531,1919,115.93,115.93,115.93,115.93,2
20260531,1920,115.93,115.93,115.93,115.93,7
20260531,1921,115.93,115.93,115.93,115.93,5
20260531,1922,115.93,115.94,115.93,115.94,48
20260531,1923,115.94,115.94,115.94,115.94,23
20260531,1925,115.95,115.95,115.95,115.95,1
20260531,1927,115.93,115.93,115.93,115.93,57
20260531,1928,115.93,115.94,115.93,115.93,35
20260531,1930,115.93,115.93,115.93,115.93,38
20260531,1931,115.94,115.94,115.94,115.94,28
20260531,1933,115.93,115.93,115.93,115.93,87
20260531,1934,115.93,115.93,115.93,115.93,22
20260531,1935,115.94,115.94,115.94,115.94,11
20260531,1936,115.93,115.93,115.93,115.93,17
20260531,1937,115.93,115.93,115.93,115.93,9
20260531,1938,115.93,115.93,115.93,115.93,1
20260531,1940,115.93,115.93,115.93,115.93,21
20260531,1941,115.93,115.93,115.93,115.93,8
20260531,1947,115.93,115.94,115.93,115.94,2
20260531,1949,115.93,115.93,115.93,115.93,14
20260531,1950,115.93,115.93,115.93,115.93,28
20260531,1954,115.93,115.93,115.93,115.93,19
20260531,1955,115.94,115.94,115.94,115.94,2
20260531,1958,115.94,115.94,115.93,115.93,2
20260531,2000,115.94,115.94,115.93,115.93,175
20260531,2001,115.93,115.93,115.93,115.93,23
20260531,2005,115.92,115.92,115.92,115.92,35
20260531,2007,115.91,115.91,115.91,115.91,189
20260531,2008,115.91,115.91,115.91,115.91,25
20260531,2009,115.91,115.91,115.91,115.91,36
20260531,2011,115.91,115.91,115.91,115.91,2
20260531,2019,115.92,115.92,115.91,115.91,5
20260531,2021,115.92,115.92,115.92,115.92,25
20260531,2022,115.92,115.92,115.92,115.92,1
20260531,2025,115.92,115.92,115.92,115.92,1
20260531,2027,115.91,115.91,115.91,115.91,5
20260531,2028,115.91,115.91,115.91,115.91,1
20260531,2029,115.92,115.92,115.92,115.92,9
20260531,2030,115.92,115.92,115.92,115.92,1
20260531,2032,115.91,115.91,115.91,115.91,23
20260531,2033,115.91,115.91,115.91,115.91,68
20260531,2037,115.91,115.91,115.91,115.91,22
20260531,2040,115.91,115.91,115.91,115.91,21
20260531,2041,115.92,115.92,115.91,115.91,50
20260531,2042,115.91,115.91,115.91,115.91,13
20260531,2043,115.91,115.92,115.91,115.92,53
20260531,2044,115.92,115.92,115.92,115.92,2
20260531,2046,115.91,115.91,115.91,115.91,1
20260531,2048,115.91,115.91,115.91,115.91,5
20260531,2049,115.91,115.91,115.91,115.91,1
20260531,2051,115.91,115.91,115.91,115.91,3
20260531,2053,115.91,115.91,115.91,115.91,4
20260531,2054,115.92,115.92,115.92,115.92,1
20260531,2058,115.91,115.91,115.90,115.91,569
20260531,2059,115.91,115.91,115.91,115.91,217
20260531,2100,115.91,115.91,115.91,115.91,13
20260531,2101,115.91,115.91,115.91,115.91,1
20260531,2103,115.91,115.91,115.90,115.90,81
20260531,2106,115.90,115.90,115.90,115.90,32
20260531,2107,115.90,115.90,115.90,115.90,9
20260531,2108,115.90,115.90,115.90,115.90,5
20260531,2115,115.90,115.90,115.90,115.90,39
20260531,2118,115.90,115.90,115.90,115.90,4
20260531,2120,115.90,115.90,115.90,115.90,3
20260531,2121,115.90,115.90,115.90,115.90,4
20260531,2122,115.90,115.90,115.90,115.90,5
20260531,2124,115.90,115.91,115.90,115.90,4
20260531,2126,115.89,115.89,115.89,115.89,1
20260531,2128,115.89,115.89,115.89,115.89,1
20260531,2130,115.89,115.89,115.89,115.89,133
20260531,2131,115.89,115.89,115.89,115.89,2
20260531,2132,115.89,115.89,115.89,115.89,2
20260531,2133,115.89,115.89,115.89,115.89,54
20260531,2136,115.90,115.90,115.90,115.90,2
20260531,2138,115.90,115.90,115.90,115.90,27
20260531,2139,115.90,115.90,115.90,115.90,1
20260531,2140,115.91,115.91,115.91,115.91,1
20260531,2144,115.91,115.91,115.91,115.91,39
20260531,2145,115.91,115.91,115.91,115.91,1
20260531,2146,115.91,115.91,115.91,115.91,2
20260531,2147,115.91,115.91,115.91,115.91,2
20260531,2148,115.91,115.91,115.91,115.91,2
20260531,2149,115.91,115.91,115.91,115.91,2
20260531,2150,115.91,115.91,115.91,115.91,2
20260531,2151,115.91,115.91,115.91,115.91,2
20260531,2152,115.91,115.91,115.91,115.91,2
20260531,2153,115.91,115.91,115.91,115.91,1
20260531,2154,115.91,115.91,115.91,115.91,2
20260531,2156,115.91,115.91,115.91,115.91,2
20260531,2157,115.91,115.91,115.91,115.91,3
20260531,2158,115.91,115.91,115.91,115.91,2
20260531,2159,115.91,115.91,115.91,115.91,2
20260531,2200,115.91,115.91,115.91,115.91,18
20260531,2203,115.91,115.91,115.91,115.91,19
20260531,2204,115.91,115.92,115.91,115.92,3
20260531,2205,115.91,115.91,115.91,115.91,2
20260531,2212,115.91,115.91,115.91,115.91,1
20260531,2214,115.91,115.91,115.91,115.91,3
20260531,2215,115.91,115.91,115.91,115.91,2
20260531,2217,115.91,115.91,115.91,115.91,1
20260531,2218,115.90,115.90,115.89,115.90,336
20260531,2219,115.91,115.91,115.91,115.91,2
20260531,2220,115.91,115.91,115.91,115.91,2
20260531,2222,115.90,115.90,115.90,115.90,26
20260531,2227,115.90,115.90,115.90,115.90,1
20260531,2230,115.91,115.91,115.91,115.91,54
20260531,2231,115.92,115.92,115.92,115.92,13
20260531,2232,115.92,115.92,115.92,115.92,2
20260531,2233,115.92,115.92,115.91,115.91,12
20260531,2234,115.91,115.91,115.91,115.91,1
20260531,2236,115.91,115.91,115.91,115.91,2
20260531,2237,115.91,115.91,115.91,115.91,25
20260531,2238,115.91,115.91,115.91,115.91,2
20260531,2244,115.90,115.90,115.90,115.90,113
20260531,2245,115.89,115.89,115.88,115.88,215
20260531,2246,115.89,115.89,115.89,115.89,2
20260531,2247,115.89,115.89,115.89,115.89,2
20260531,2248,115.89,115.89,115.89,115.89,2
20260531,2249,115.89,115.89,115.89,115.89,2
20260531,2250,115.89,115.89,115.89,115.89,2
20260531,2251,115.89,115.90,115.89,115.90,11
20260531,2252,115.90,115.90,115.90,115.90,1
20260531,2257,115.89,115.89,115.89,115.89,33
20260531,2258,115.89,115.89,115.89,115.89,14
20260531,2259,115.89,115.89,115.89,115.89,41
20260531,2301,115.89,115.89,115.89,115.89,2
20260531,2302,115.89,115.89,115.89,115.89,2
20260531,2303,115.89,115.89,115.89,115.89,1
20260531,2305,115.88,115.88,115.88,115.88,5
20260531,2306,115.88,115.89,115.88,115.89,3
20260531,2307,115.88,115.88,115.88,115.88,12
20260531,2310,115.88,115.88,115.88,115.88,30
20260531,2311,115.89,115.89,115.89,115.89,1
20260531,2313,115.88,115.88,115.88,115.88,5
20260531,2318,115.89,115.90,115.89,115.90,5
20260531,2319,115.89,115.89,115.89,115.89,6
20260531,2322,115.89,115.89,115.89,115.89,1
20260531,2325,115.89,115.89,115.89,115.89,8
20260531,2328,115.90,115.90,115.90,115.90,4
20260531,2329,115.90,115.90,115.90,115.90,3
20260531,2330,115.90,115.91,115.90,115.90,102
20260531,2331,115.90,115.90,115.90,115.90,15
20260531,2332,115.90,115.91,115.90,115.91,4
20260531,2333,115.90,115.90,115.90,115.90,1
20260531,2335,115.91,115.91,115.91,115.91,2
20260531,2336,115.90,115.90,115.90,115.90,5
20260531,2337,115.90,115.90,115.90,115.90,11
20260531,2338,115.91,115.91,115.91,115.91,1
20260531,2339,115.90,115.91,115.90,115.91,24
20260531,2340,115.91,115.91,115.91,115.91,15
20260531,2341,115.91,115.91,115.91,115.91,6
20260531,2343,115.92,115.92,115.92,115.92,164
20260531,2344,115.92,115.92,115.92,115.92,2
20260531,2345,115.91,115.92,115.91,115.91,25
20260531,2346,115.91,115.91,115.91,115.91,6
20260531,2348,115.91,115.91,115.90,115.90,16
20260531,2353,115.91,115.91,115.91,115.91,5
20260531,2354,115.91,115.91,115.91,115.91,1
20260531,2356,115.91,115.91,115.91,115.91,11
20260531,2359,115.91,115.91,115.91,115.91,1