Date,Time,Open,High,Low,Close,Volume
20260611,0213,6032.0,6034.0,6026.0,6034.0,3256
20260611,0214,6034.0,6037.0,6033.0,6037.0,1370
20260611,0215,6036.0,6041.0,6034.0,6041.0,1114
20260611,0216,6040.0,6045.0,6039.0,6044.0,1620
20260611,0217,6044.0,6046.0,6042.0,6046.0,1780
20260611,0218,6046.0,6048.0,6045.0,6047.0,1364
20260611,0219,6046.0,6046.0,6044.0,6044.0,1104
20260611,0220,6044.0,6049.0,6044.0,6049.0,846
20260611,0221,6049.0,6049.0,6048.0,6049.0,702
20260611,0222,6049.0,6050.0,6048.0,6049.0,783
20260611,0223,6050.0,6052.0,6048.0,6052.0,1206
20260611,0224,6051.0,6051.0,6049.0,6049.0,912
20260611,0225,6049.0,6049.0,6046.0,6046.0,1428
20260611,0226,6046.0,6048.0,6044.0,6044.0,1805
20260611,0227,6045.0,6047.0,6044.0,6047.0,939
20260611,0228,6047.0,6051.0,6045.0,6050.0,1475
20260611,0229,6050.0,6054.0,6050.0,6053.0,696
20260611,0230,6052.0,6056.0,6052.0,6055.0,1101
20260611,0231,6055.0,6056.0,6053.0,6055.0,1485
20260611,0232,6056.0,6058.0,6054.0,6057.0,1037
20260611,0233,6057.0,6058.0,6056.0,6056.0,608
20260611,0234,6056.0,6057.0,6054.0,6054.0,895
20260611,0235,6055.0,6058.0,6055.0,6057.0,488
20260611,0236,6058.0,6058.0,6056.0,6056.0,549
20260611,0237,6056.0,6060.0,6055.0,6058.0,1023
20260611,0238,6058.0,6060.0,6058.0,6059.0,404
20260611,0239,6060.0,6060.0,6058.0,6059.0,385
20260611,0240,6058.0,6059.0,6054.0,6056.0,1090
20260611,0241,6055.0,6058.0,6055.0,6058.0,342
20260611,0242,6057.0,6059.0,6057.0,6058.0,258
20260611,0243,6058.0,6059.0,6058.0,6059.0,158
20260611,0244,6058.0,6059.0,6055.0,6057.0,882
20260611,0245,6057.0,6058.0,6055.0,6055.0,452
20260611,0246,6055.0,6055.0,6051.0,6054.0,1038
20260611,0247,6053.0,6054.0,6051.0,6051.0,777
20260611,0248,6050.0,6051.0,6047.0,6048.0,1770
20260611,0249,6048.0,6048.0,6043.0,6044.0,1229
20260611,0250,6044.0,6046.0,6042.0,6046.0,1072
20260611,0251,6046.0,6046.0,6043.0,6044.0,933
20260611,0252,6044.0,6046.0,6043.0,6045.0,456
20260611,0253,6046.0,6048.0,6044.0,6044.0,591
20260611,0254,6044.0,6045.0,6043.0,6045.0,49
20260611,0255,6044.0,6047.0,6041.0,6041.0,1268
20260611,0256,6042.0,6044.0,6041.0,6041.0,498
20260611,0257,6041.0,6041.0,6039.0,6040.0,231
20260611,0258,6040.0,6041.0,6039.0,6039.0,434
20260611,0259,6040.0,6041.0,6038.0,6039.0,561
20260611,0300,6039.0,6049.0,6038.0,6049.0,960
20260611,0301,6049.0,6050.0,6047.0,6050.0,614
20260611,0302,6051.0,6054.0,6050.0,6053.0,499
20260611,0303,6052.0,6054.0,6052.0,6054.0,707
20260611,0304,6054.0,6054.0,6048.0,6048.0,608
20260611,0305,6048.0,6050.0,6048.0,6050.0,604
20260611,0306,6050.0,6052.0,6049.0,6052.0,390
20260611,0307,6051.0,6053.0,6050.0,6053.0,337
20260611,0308,6053.0,6053.0,6052.0,6053.0,332
20260611,0309,6053.0,6057.0,6052.0,6056.0,1265
20260611,0310,6056.0,6057.0,6054.0,6056.0,781
20260611,0311,6056.0,6059.0,6056.0,6059.0,415
20260611,0312,6060.0,6062.0,6059.0,6062.0,560
20260611,0313,6062.0,6064.0,6061.0,6062.0,301
20260611,0314,6061.0,6063.0,6060.0,6063.0,576
20260611,0315,6062.0,6062.0,6061.0,6061.0,241
20260611,0316,6062.0,6062.0,6058.0,6059.0,479
20260611,0317,6059.0,6061.0,6058.0,6058.0,396
20260611,0318,6058.0,6059.0,6056.0,6058.0,489
20260611,0319,6057.0,6059.0,6057.0,6057.0,552
20260611,0320,6057.0,6057.0,6050.0,6050.0,1094
20260611,0321,6051.0,6051.0,6048.0,6049.0,1241
20260611,0322,6050.0,6050.0,6048.0,6049.0,428
20260611,0323,6050.0,6053.0,6049.0,6052.0,689
20260611,0324,6051.0,6052.0,6051.0,6052.0,528
20260611,0325,6052.0,6053.0,6052.0,6053.0,225
20260611,0326,6053.0,6056.0,6053.0,6056.0,498
20260611,0327,6055.0,6056.0,6053.0,6054.0,434
20260611,0328,6055.0,6055.0,6052.0,6052.0,391
20260611,0329,6052.0,6052.0,6048.0,6050.0,581
20260611,0330,6049.0,6050.0,6048.0,6049.0,787
20260611,0331,6049.0,6051.0,6049.0,6051.0,356
20260611,0332,6051.0,6051.0,6049.0,6049.0,285
20260611,0333,6050.0,6054.0,6050.0,6050.0,1497
20260611,0334,6050.0,6052.0,6050.0,6051.0,568
20260611,0335,6051.0,6053.0,6049.0,6052.0,386
20260611,0336,6052.0,6056.0,6051.0,6056.0,400
20260611,0337,6056.0,6056.0,6052.0,6052.0,225
20260611,0338,6052.0,6054.0,6052.0,6054.0,294
20260611,0339,6053.0,6055.0,6053.0,6055.0,307
20260611,0340,6056.0,6057.0,6055.0,6056.0,451
20260611,0341,6056.0,6056.0,6051.0,6052.0,341
20260611,0342,6053.0,6054.0,6050.0,6052.0,517
20260611,0343,6052.0,6053.0,6052.0,6052.0,769
20260611,0344,6052.0,6054.0,6052.0,6054.0,151
20260611,0345,6054.0,6055.0,6053.0,6053.0,527
20260611,0346,6053.0,6055.0,6053.0,6055.0,178
20260611,0347,6054.0,6054.0,6050.0,6051.0,604
20260611,0348,6052.0,6052.0,6051.0,6052.0,393
20260611,0349,6051.0,6053.0,6051.0,6052.0,317
20260611,0350,6052.0,6053.0,6050.0,6051.0,1153
20260611,0351,6051.0,6051.0,6050.0,6050.0,607
20260611,0352,6049.0,6051.0,6049.0,6049.0,823
20260611,0353,6050.0,6050.0,6048.0,6048.0,635
20260611,0354,6049.0,6051.0,6049.0,6050.0,1091
20260611,0355,6050.0,6053.0,6050.0,6051.0,1611
20260611,0356,6052.0,6055.0,6052.0,6055.0,404
20260611,0357,6056.0,6056.0,6054.0,6055.0,339
20260611,0358,6056.0,6057.0,6055.0,6055.0,460
20260611,0359,6055.0,6058.0,6055.0,6057.0,931
20260611,0400,6056.0,6057.0,6053.0,6054.0,904
20260611,0401,6054.0,6056.0,6054.0,6054.0,712
20260611,0402,6055.0,6059.0,6055.0,6059.0,643
20260611,0403,6058.0,6058.0,6057.0,6057.0,365
20260611,0404,6057.0,6059.0,6057.0,6057.0,409
20260611,0405,6057.0,6058.0,6053.0,6053.0,657
20260611,0406,6054.0,6056.0,6054.0,6056.0,186
20260611,0407,6055.0,6056.0,6053.0,6054.0,703
20260611,0408,6054.0,6055.0,6052.0,6053.0,945
20260611,0409,6054.0,6054.0,6052.0,6054.0,314
20260611,0410,6054.0,6055.0,6051.0,6051.0,322
20260611,0411,6052.0,6052.0,6050.0,6050.0,347
20260611,0412,6051.0,6051.0,6048.0,6050.0,513
20260611,0413,6051.0,6052.0,6051.0,6052.0,359
20260611,0414,6051.0,6054.0,6051.0,6054.0,245
20260611,0415,6054.0,6057.0,6052.0,6056.0,528
20260611,0416,6056.0,6057.0,6056.0,6057.0,148
20260611,0417,6057.0,6058.0,6056.0,6058.0,711
20260611,0418,6058.0,6062.0,6058.0,6060.0,891
20260611,0419,6059.0,6062.0,6059.0,6062.0,193
20260611,0420,6062.0,6062.0,6060.0,6060.0,461
20260611,0421,6060.0,6060.0,6058.0,6058.0,201
20260611,0422,6058.0,6058.0,6057.0,6058.0,278
20260611,0423,6059.0,6059.0,6057.0,6058.0,226
20260611,0424,6058.0,6059.0,6058.0,6058.0,251
20260611,0425,6058.0,6059.0,6058.0,6058.0,116
20260611,0426,6058.0,6059.0,6058.0,6058.0,230
20260611,0427,6059.0,6060.0,6059.0,6059.0,369
20260611,0428,6059.0,6061.0,6059.0,6060.0,288
20260611,0429,6059.0,6060.0,6058.0,6058.0,463
20260611,0430,6058.0,6059.0,6056.0,6057.0,306
20260611,0431,6057.0,6057.0,6056.0,6056.0,198
20260611,0432,6056.0,6057.0,6056.0,6056.0,366
20260611,0433,6056.0,6058.0,6056.0,6057.0,512
20260611,0434,6057.0,6058.0,6055.0,6055.0,236
20260611,0435,6055.0,6057.0,6055.0,6056.0,295
20260611,0436,6056.0,6056.0,6054.0,6054.0,206
20260611,0437,6055.0,6057.0,6054.0,6057.0,270
20260611,0438,6056.0,6057.0,6055.0,6055.0,106
20260611,0439,6055.0,6057.0,6054.0,6057.0,161
20260611,0440,6056.0,6059.0,6056.0,6059.0,227
20260611,0441,6059.0,6060.0,6059.0,6060.0,443
20260611,0442,6059.0,6063.0,6059.0,6063.0,629
20260611,0443,6063.0,6064.0,6063.0,6064.0,380
20260611,0444,6064.0,6064.0,6062.0,6062.0,181
20260611,0445,6062.0,6064.0,6062.0,6062.0,325
20260611,0446,6062.0,6066.0,6062.0,6066.0,692
20260611,0447,6067.0,6067.0,6066.0,6067.0,419
20260611,0448,6067.0,6067.0,6064.0,6065.0,670
20260611,0449,6065.0,6067.0,6064.0,6067.0,236
20260611,0450,6067.0,6069.0,6066.0,6066.0,933
20260611,0451,6066.0,6069.0,6066.0,6069.0,641
20260611,0452,6068.0,6069.0,6067.0,6068.0,390
20260611,0453,6069.0,6069.0,6068.0,6068.0,511
20260611,0454,6068.0,6071.0,6068.0,6071.0,325
20260611,0455,6071.0,6074.0,6070.0,6074.0,611
20260611,0456,6074.0,6074.0,6071.0,6071.0,1968
20260611,0457,6071.0,6071.0,6069.0,6069.0,1335
20260611,0458,6069.0,6070.0,6069.0,6070.0,781
20260611,0459,6070.0,6071.0,6070.0,6070.0,668
20260611,0500,6070.0,6071.0,6069.0,6070.0,536
20260611,0501,6071.0,6072.0,6070.0,6072.0,272
20260611,0502,6072.0,6074.0,6071.0,6072.0,1292
20260611,0503,6071.0,6072.0,6068.0,6068.0,1242
20260611,0504,6069.0,6069.0,6067.0,6068.0,533
20260611,0505,6069.0,6069.0,6068.0,6069.0,262
20260611,0506,6069.0,6069.0,6068.0,6068.0,363
20260611,0507,6068.0,6070.0,6067.0,6067.0,371
20260611,0508,6067.0,6069.0,6067.0,6069.0,225
20260611,0509,6069.0,6070.0,6069.0,6070.0,287
20260611,0510,6070.0,6072.0,6069.0,6070.0,624
20260611,0511,6069.0,6071.0,6069.0,6071.0,170
20260611,0512,6071.0,6073.0,6070.0,6073.0,257
20260611,0513,6073.0,6074.0,6072.0,6074.0,433
20260611,0514,6074.0,6074.0,6073.0,6073.0,210
20260611,0515,6073.0,6074.0,6073.0,6073.0,165
20260611,0516,6073.0,6073.0,6071.0,6071.0,337
20260611,0517,6072.0,6073.0,6070.0,6070.0,373
20260611,0518,6069.0,6070.0,6069.0,6069.0,215
20260611,0519,6069.0,6069.0,6068.0,6068.0,94
20260611,0520,6069.0,6070.0,6068.0,6069.0,86
20260611,0521,6069.0,6070.0,6069.0,6069.0,106
20260611,0522,6069.0,6070.0,6069.0,6069.0,153
20260611,0523,6069.0,6070.0,6068.0,6070.0,380
20260611,0524,6070.0,6070.0,6069.0,6070.0,390
20260611,0525,6071.0,6071.0,6069.0,6070.0,326
20260611,0526,6070.0,6071.0,6068.0,6069.0,643
20260611,0527,6069.0,6070.0,6069.0,6070.0,347
20260611,0528,6069.0,6070.0,6069.0,6069.0,298
20260611,0529,6069.0,6071.0,6066.0,6066.0,1092
20260611,0530,6066.0,6068.0,6066.0,6067.0,315
20260611,0531,6068.0,6070.0,6067.0,6068.0,1732
20260611,0532,6067.0,6068.0,6067.0,6067.0,126
20260611,0533,6067.0,6068.0,6067.0,6068.0,513
20260611,0534,6068.0,6070.0,6067.0,6070.0,470
20260611,0535,6070.0,6070.0,6068.0,6069.0,461
20260611,0536,6069.0,6071.0,6069.0,6070.0,261
20260611,0537,6069.0,6069.0,6068.0,6069.0,439
20260611,0538,6070.0,6070.0,6069.0,6069.0,33
20260611,0539,6070.0,6071.0,6069.0,6070.0,633
20260611,0540,6071.0,6072.0,6070.0,6072.0,281
20260611,0541,6072.0,6073.0,6072.0,6073.0,169
20260611,0542,6073.0,6073.0,6070.0,6070.0,139
20260611,0543,6070.0,6070.0,6070.0,6070.0,134
20260611,0544,6070.0,6070.0,6069.0,6069.0,253
20260611,0545,6069.0,6069.0,6068.0,6069.0,339
20260611,0546,6070.0,6070.0,6068.0,6069.0,252
20260611,0547,6069.0,6069.0,6068.0,6069.0,191
20260611,0548,6069.0,6069.0,6068.0,6069.0,197
20260611,0549,6068.0,6069.0,6067.0,6069.0,156
20260611,0550,6070.0,6072.0,6070.0,6072.0,155
20260611,0551,6073.0,6074.0,6073.0,6074.0,94
20260611,0552,6074.0,6074.0,6071.0,6071.0,505
20260611,0553,6072.0,6074.0,6072.0,6074.0,354
20260611,0554,6073.0,6073.0,6072.0,6073.0,224
20260611,0555,6073.0,6073.0,6072.0,6073.0,172
20260611,0556,6072.0,6073.0,6071.0,6072.0,247
20260611,0557,6071.0,6072.0,6070.0,6070.0,188
20260611,0558,6069.0,6070.0,6069.0,6069.0,381
20260611,0559,6069.0,6070.0,6067.0,6069.0,690
20260611,0600,6069.0,6070.0,6068.0,6069.0,766
20260611,0601,6069.0,6069.0,6068.0,6068.0,351
20260611,0602,6068.0,6069.0,6067.0,6068.0,540
20260611,0603,6068.0,6069.0,6067.0,6069.0,293
20260611,0604,6069.0,6069.0,6068.0,6068.0,304
20260611,0605,6068.0,6069.0,6067.0,6067.0,393
20260611,0606,6067.0,6068.0,6067.0,6068.0,635
20260611,0607,6068.0,6071.0,6068.0,6071.0,451
20260611,0608,6070.0,6070.0,6063.0,6066.0,3009
20260611,0609,6067.0,6067.0,6063.0,6064.0,315
20260611,0610,6063.0,6065.0,6062.0,6065.0,408
20260611,0611,6065.0,6067.0,6065.0,6065.0,226
20260611,0612,6066.0,6066.0,6063.0,6064.0,281
20260611,0613,6064.0,6065.0,6064.0,6064.0,252
20260611,0614,6064.0,6068.0,6064.0,6068.0,226
20260611,0615,6067.0,6067.0,6066.0,6066.0,366
20260611,0616,6067.0,6067.0,6066.0,6066.0,257
20260611,0617,6067.0,6068.0,6066.0,6068.0,166
20260611,0618,6068.0,6068.0,6067.0,6067.0,231
20260611,0619,6066.0,6068.0,6066.0,6068.0,155
20260611,0620,6068.0,6068.0,6067.0,6068.0,144
20260611,0621,6067.0,6067.0,6066.0,6067.0,286
20260611,0622,6066.0,6069.0,6066.0,6068.0,349
20260611,0623,6068.0,6070.0,6068.0,6069.0,418
20260611,0624,6068.0,6069.0,6068.0,6069.0,363
20260611,0625,6069.0,6070.0,6067.0,6067.0,1021
20260611,0626,6068.0,6069.0,6067.0,6069.0,406
20260611,0627,6068.0,6070.0,6067.0,6069.0,1324
20260611,0628,6068.0,6071.0,6067.0,6070.0,1737
20260611,0629,6070.0,6073.0,6068.0,6070.0,1137
20260611,0630,6071.0,6079.0,6069.0,6077.0,5273
20260611,0631,6077.0,6079.0,6075.0,6076.0,1016
20260611,0632,6076.0,6077.0,6074.0,6075.0,432
20260611,0633,6075.0,6075.0,6073.0,6073.0,163
20260611,0634,6072.0,6073.0,6072.0,6072.0,236
20260611,0635,6072.0,6073.0,6072.0,6073.0,400
20260611,0636,6073.0,6076.0,6073.0,6074.0,264
20260611,0637,6075.0,6076.0,6075.0,6075.0,216
20260611,0638,6074.0,6075.0,6072.0,6074.0,1178
20260611,0639,6075.0,6076.0,6072.0,6075.0,1272
20260611,0640,6075.0,6075.0,6074.0,6075.0,173
20260611,0641,6075.0,6075.0,6073.0,6073.0,140
20260611,0642,6073.0,6075.0,6073.0,6075.0,299
20260611,0643,6075.0,6077.0,6075.0,6076.0,283
20260611,0644,6076.0,6077.0,6075.0,6075.0,1066
20260611,0645,6075.0,6077.0,6075.0,6077.0,225
20260611,0646,6077.0,6077.0,6076.0,6077.0,223
20260611,0647,6077.0,6077.0,6076.0,6077.0,135
20260611,0648,6077.0,6077.0,6076.0,6076.0,159
20260611,0649,6076.0,6077.0,6075.0,6076.0,191
20260611,0650,6075.0,6076.0,6075.0,6075.0,448
20260611,0651,6075.0,6076.0,6075.0,6076.0,415
20260611,0652,6076.0,6078.0,6076.0,6078.0,270
20260611,0653,6078.0,6078.0,6076.0,6077.0,261
20260611,0654,6077.0,6077.0,6077.0,6077.0,35
20260611,0655,6077.0,6078.0,6077.0,6077.0,88
20260611,0656,6077.0,6077.0,6076.0,6077.0,140
20260611,0657,6078.0,6078.0,6077.0,6078.0,231
20260611,0658,6078.0,6080.0,6078.0,6080.0,208
20260611,0659,6079.0,6080.0,6077.0,6078.0,864
20260611,0700,6078.0,6078.0,6075.0,6076.0,822
20260611,0701,6076.0,6077.0,6075.0,6075.0,179
20260611,0702,6075.0,6076.0,6075.0,6075.0,239
20260611,0703,6075.0,6076.0,6075.0,6076.0,141
20260611,0704,6076.0,6076.0,6073.0,6074.0,427
20260611,0705,6074.0,6075.0,6073.0,6073.0,356
20260611,0706,6074.0,6075.0,6073.0,6074.0,213
20260611,0707,6073.0,6074.0,6073.0,6073.0,142
20260611,0708,6073.0,6077.0,6071.0,6077.0,919
20260611,0709,6076.0,6078.0,6076.0,6077.0,240
20260611,0710,6076.0,6076.0,6074.0,6074.0,378
20260611,0711,6074.0,6075.0,6074.0,6075.0,350
20260611,0712,6075.0,6076.0,6074.0,6075.0,253
20260611,0713,6076.0,6076.0,6075.0,6076.0,54
20260611,0714,6077.0,6077.0,6076.0,6077.0,224
20260611,0715,6077.0,6079.0,6072.0,6074.0,604
20260611,0716,6074.0,6074.0,6072.0,6072.0,313
20260611,0717,6072.0,6074.0,6068.0,6068.0,1318
20260611,0718,6068.0,6070.0,6067.0,6070.0,785
20260611,0719,6070.0,6070.0,6068.0,6069.0,103
20260611,0720,6069.0,6070.0,6068.0,6068.0,707
20260611,0721,6068.0,6069.0,6065.0,6065.0,273
20260611,0722,6066.0,6066.0,6027.0,6028.0,17125
20260611,0723,6029.0,6036.0,6024.0,6036.0,8452
20260611,0724,6036.0,6040.0,6032.0,6040.0,5023
20260611,0725,6040.0,6044.0,6038.0,6040.0,2698
20260611,0726,6040.0,6046.0,6037.0,6046.0,1437
20260611,0727,6046.0,6048.0,6041.0,6047.0,1728
20260611,0728,6047.0,6047.0,6042.0,6044.0,1754
20260611,0729,6044.0,6046.0,6043.0,6044.0,854
20260611,0730,6043.0,6049.0,6036.0,6043.0,1820
20260611,0731,6044.0,6044.0,6039.0,6040.0,846
20260611,0732,6040.0,6042.0,6034.0,6035.0,1563
20260611,0733,6035.0,6035.0,6028.0,6034.0,4342
20260611,0734,6034.0,6037.0,6030.0,6037.0,1052
20260611,0735,6038.0,6038.0,6033.0,6036.0,1421
20260611,0736,6035.0,6041.0,6034.0,6040.0,1241
20260611,0737,6040.0,6040.0,6037.0,6037.0,451
20260611,0738,6037.0,6044.0,6037.0,6040.0,738
20260611,0739,6041.0,6042.0,6039.0,6041.0,800
20260611,0740,6040.0,6043.0,6039.0,6043.0,864
20260611,0741,6043.0,6044.0,6041.0,6042.0,1194
20260611,0742,6042.0,6046.0,6042.0,6046.0,1247
20260611,0743,6045.0,6046.0,6040.0,6041.0,1341
20260611,0744,6040.0,6057.0,6035.0,6048.0,7143
20260611,0745,6048.0,6050.0,6044.0,6049.0,2262
20260611,0746,6050.0,6056.0,6049.0,6053.0,2345
20260611,0747,6053.0,6055.0,6049.0,6053.0,2138
20260611,0748,6053.0,6054.0,6048.0,6048.0,739
20260611,0749,6049.0,6053.0,6049.0,6052.0,800
20260611,0750,6053.0,6053.0,6049.0,6050.0,499
20260611,0751,6049.0,6053.0,6049.0,6051.0,1271
20260611,0752,6052.0,6056.0,6052.0,6056.0,1084
20260611,0753,6056.0,6058.0,6053.0,6055.0,3122
20260611,0754,6055.0,6056.0,6053.0,6056.0,1318
20260611,0755,6056.0,6059.0,6056.0,6057.0,1237
20260611,0756,6056.0,6056.0,6054.0,6055.0,555
20260611,0757,6055.0,6058.0,6052.0,6054.0,2056
20260611,0758,6054.0,6060.0,6053.0,6059.0,2223
20260611,0759,6058.0,6059.0,6054.0,6054.0,709
20260611,0800,6054.0,6054.0,6049.0,6049.0,1226
20260611,0801,6050.0,6050.0,6048.0,6048.0,864
20260611,0802,6048.0,6049.0,6044.0,6047.0,446
20260611,0803,6046.0,6050.0,6045.0,6050.0,709
20260611,0804,6050.0,6051.0,6048.0,6051.0,351
20260611,0805,6051.0,6052.0,6048.0,6049.0,466
20260611,0806,6049.0,6050.0,6048.0,6048.0,273
20260611,0807,6048.0,6049.0,6045.0,6046.0,552
20260611,0808,6047.0,6047.0,6045.0,6045.0,371
20260611,0809,6045.0,6047.0,6045.0,6046.0,708
20260611,0810,6045.0,6046.0,6045.0,6045.0,340
20260611,0811,6046.0,6046.0,6042.0,6043.0,680
20260611,0812,6043.0,6046.0,6043.0,6044.0,1122
20260611,0813,6044.0,6047.0,6044.0,6044.0,336
20260611,0814,6044.0,6046.0,6043.0,6045.0,260
20260611,0815,6046.0,6049.0,6046.0,6047.0,670
20260611,0816,6047.0,6048.0,6046.0,6047.0,247
20260611,0817,6047.0,6048.0,6046.0,6046.0,279
20260611,0818,6046.0,6050.0,6045.0,6050.0,471
20260611,0819,6050.0,6052.0,6049.0,6049.0,485
20260611,0820,6049.0,6053.0,6049.0,6053.0,416
20260611,0821,6052.0,6053.0,6051.0,6051.0,365
20260611,0822,6051.0,6054.0,6050.0,6052.0,565
20260611,0823,6051.0,6053.0,6051.0,6053.0,174
20260611,0824,6052.0,6054.0,6051.0,6052.0,278
20260611,0825,6052.0,6052.0,6049.0,6049.0,219
20260611,0826,6049.0,6054.0,6049.0,6054.0,223
20260611,0827,6053.0,6053.0,6051.0,6051.0,211
20260611,0828,6051.0,6052.0,6049.0,6050.0,499
20260611,0829,6050.0,6051.0,6048.0,6048.0,270
20260611,0830,6048.0,6054.0,6047.0,6054.0,1623
20260611,0831,6054.0,6061.0,6052.0,6061.0,1105
20260611,0832,6060.0,6063.0,6056.0,6057.0,1357
20260611,0833,6057.0,6061.0,6057.0,6059.0,1102
20260611,0834,6059.0,6060.0,6056.0,6058.0,674
20260611,0835,6057.0,6058.0,6054.0,6057.0,720
20260611,0836,6056.0,6064.0,6056.0,6063.0,607
20260611,0837,6063.0,6064.0,6060.0,6062.0,1205
20260611,0838,6061.0,6062.0,6057.0,6058.0,1002
20260611,0839,6058.0,6064.0,6057.0,6063.0,1222
20260611,0840,6062.0,6062.0,6056.0,6057.0,565
20260611,0841,6057.0,6059.0,6056.0,6058.0,726
20260611,0842,6058.0,6058.0,6053.0,6053.0,796
20260611,0843,6053.0,6062.0,6053.0,6061.0,1301
20260611,0844,6061.0,6062.0,6057.0,6059.0,352
20260611,0845,6058.0,6072.0,6058.0,6071.0,6542
20260611,0846,6071.0,6078.0,6068.0,6077.0,2859
20260611,0847,6077.0,6077.0,6074.0,6076.0,1628
20260611,0848,6075.0,6076.0,6073.0,6075.0,1300
20260611,0849,6075.0,6077.0,6072.0,6072.0,1232
20260611,0850,6072.0,6080.0,6072.0,6079.0,3234
20260611,0851,6079.0,6083.0,6078.0,6083.0,1437
20260611,0852,6083.0,6083.0,6080.0,6082.0,1172
20260611,0853,6082.0,6088.0,6080.0,6088.0,1176
20260611,0854,6088.0,6090.0,6084.0,6084.0,1591
20260611,0855,6085.0,6087.0,6084.0,6087.0,885
20260611,0856,6087.0,6087.0,6083.0,6083.0,759
20260611,0857,6083.0,6086.0,6080.0,6080.0,1320
20260611,0858,6081.0,6083.0,6081.0,6083.0,1246
20260611,0859,6083.0,6083.0,6078.0,6079.0,1445
20260611,0900,6079.0,6083.0,6077.0,6082.0,1891
20260611,0901,6082.0,6090.0,6082.0,6090.0,1277
20260611,0902,6090.0,6090.0,6086.0,6086.0,1148
20260611,0903,6086.0,6086.0,6083.0,6084.0,763
20260611,0904,6084.0,6087.0,6083.0,6087.0,1030
20260611,0905,6086.0,6086.0,6078.0,6080.0,837
20260611,0906,6080.0,6084.0,6080.0,6083.0,767
20260611,0907,6083.0,6085.0,6081.0,6085.0,1000
20260611,0908,6084.0,6084.0,6082.0,6082.0,792
20260611,0909,6083.0,6083.0,6078.0,6078.0,741
20260611,0910,6078.0,6079.0,6071.0,6071.0,1899
20260611,0911,6071.0,6072.0,6068.0,6070.0,1341
20260611,0912,6071.0,6073.0,6067.0,6067.0,1124
20260611,0913,6067.0,6069.0,6065.0,6067.0,645
20260611,0914,6067.0,6068.0,6065.0,6066.0,590
20260611,0915,6066.0,6070.0,6066.0,6068.0,767
20260611,0916,6068.0,6069.0,6063.0,6063.0,605
20260611,0917,6063.0,6068.0,6063.0,6068.0,664
20260611,0918,6068.0,6068.0,6063.0,6064.0,647
20260611,0919,6064.0,6066.0,6064.0,6065.0,692
20260611,0920,6065.0,6072.0,6064.0,6071.0,668
20260611,0921,6071.0,6071.0,6066.0,6067.0,767
20260611,0922,6067.0,6071.0,6066.0,6071.0,600
20260611,0923,6070.0,6077.0,6070.0,6076.0,1259
20260611,0924,6075.0,6075.0,6072.0,6073.0,1294
20260611,0925,6072.0,6074.0,6071.0,6072.0,795
20260611,0926,6072.0,6072.0,6068.0,6068.0,739
20260611,0927,6069.0,6070.0,6066.0,6067.0,392
20260611,0928,6067.0,6069.0,6064.0,6069.0,614
20260611,0929,6069.0,6071.0,6068.0,6069.0,499
20260611,0930,6069.0,6072.0,6066.0,6066.0,594
20260611,0931,6066.0,6069.0,6066.0,6068.0,253
20260611,0932,6069.0,6071.0,6068.0,6069.0,333
20260611,0933,6069.0,6071.0,6067.0,6069.0,370
20260611,0934,6069.0,6070.0,6065.0,6067.0,1284
20260611,0935,6067.0,6070.0,6065.0,6070.0,1429
20260611,0936,6070.0,6072.0,6069.0,6072.0,1373
20260611,0937,6071.0,6071.0,6063.0,6063.0,1099
20260611,0938,6063.0,6069.0,6063.0,6069.0,397
20260611,0939,6069.0,6069.0,6066.0,6068.0,247
20260611,0940,6068.0,6071.0,6068.0,6069.0,462
20260611,0941,6069.0,6070.0,6068.0,6070.0,569
20260611,0942,6069.0,6070.0,6068.0,6069.0,540
20260611,0943,6070.0,6071.0,6068.0,6070.0,754
20260611,0944,6071.0,6072.0,6068.0,6069.0,930
20260611,0945,6069.0,6072.0,6068.0,6070.0,583
20260611,0946,6069.0,6072.0,6068.0,6069.0,399
20260611,0947,6070.0,6073.0,6070.0,6070.0,467
20260611,0948,6071.0,6073.0,6069.0,6072.0,272
20260611,0949,6072.0,6072.0,6069.0,6070.0,586
20260611,0950,6070.0,6070.0,6066.0,6069.0,534
20260611,0951,6068.0,6070.0,6066.0,6069.0,431
20260611,0952,6069.0,6069.0,6064.0,6065.0,679
20260611,0953,6065.0,6067.0,6065.0,6065.0,491
20260611,0954,6065.0,6067.0,6065.0,6066.0,668
20260611,0955,6065.0,6066.0,6060.0,6061.0,1450
20260611,0956,6061.0,6063.0,6058.0,6059.0,1173
20260611,0957,6058.0,6060.0,6056.0,6058.0,1169
20260611,0958,6058.0,6058.0,6051.0,6052.0,1243
20260611,0959,6052.0,6054.0,6051.0,6054.0,880
20260611,1000,6053.0,6056.0,6053.0,6053.0,956
20260611,1001,6053.0,6053.0,6049.0,6051.0,1580
20260611,1002,6052.0,6060.0,6052.0,6059.0,1665
20260611,1003,6058.0,6063.0,6058.0,6061.0,1066
20260611,1004,6061.0,6063.0,6060.0,6062.0,858
20260611,1005,6063.0,6063.0,6060.0,6060.0,740
20260611,1006,6061.0,6062.0,6059.0,6060.0,1520
20260611,1007,6060.0,6069.0,6056.0,6067.0,3491
20260611,1008,6067.0,6069.0,6065.0,6066.0,868
20260611,1009,6067.0,6071.0,6065.0,6065.0,1649
20260611,1010,6065.0,6070.0,6065.0,6069.0,689
20260611,1011,6069.0,6070.0,6067.0,6068.0,724
20260611,1012,6069.0,6074.0,6069.0,6073.0,2927
20260611,1013,6073.0,6076.0,6071.0,6076.0,1838
20260611,1014,6075.0,6076.0,6072.0,6073.0,672
20260611,1015,6072.0,6077.0,6072.0,6077.0,1604
20260611,1016,6076.0,6077.0,6073.0,6074.0,1310
20260611,1017,6073.0,6073.0,6069.0,6069.0,1646
20260611,1018,6069.0,6070.0,6063.0,6065.0,1905
20260611,1019,6065.0,6068.0,6064.0,6068.0,938
20260611,1020,6067.0,6075.0,6066.0,6073.0,2465
20260611,1021,6074.0,6075.0,6072.0,6072.0,2780
20260611,1022,6073.0,6073.0,6069.0,6070.0,2355
20260611,1023,6070.0,6070.0,6067.0,6069.0,1310
20260611,1024,6069.0,6072.0,6068.0,6070.0,1777
20260611,1025,6070.0,6070.0,6065.0,6069.0,1490
20260611,1026,6069.0,6071.0,6066.0,6071.0,1633
20260611,1027,6071.0,6072.0,6069.0,6070.0,1603
20260611,1028,6070.0,6071.0,6066.0,6067.0,1694
20260611,1029,6068.0,6068.0,6057.0,6063.0,8366
20260611,1030,6058.0,6061.0,6056.0,6058.0,5981
20260611,1031,6057.0,6062.0,6056.0,6061.0,2317
20260611,1032,6062.0,6064.0,6061.0,6062.0,2947
20260611,1033,6061.0,6062.0,6057.0,6062.0,3597
20260611,1034,6063.0,6064.0,6056.0,6059.0,12986
20260611,1035,6060.0,6063.0,6056.0,6060.0,5388
20260611,1036,6060.0,6064.0,6058.0,6063.0,2405
20260611,1037,6064.0,6067.0,6063.0,6067.0,1462
20260611,1038,6067.0,6067.0,6064.0,6067.0,1109
20260611,1039,6067.0,6068.0,6064.0,6066.0,1187
20260611,1040,6066.0,6072.0,6066.0,6071.0,994
20260611,1041,6071.0,6071.0,6066.0,6066.0,1272
20260611,1042,6067.0,6069.0,6066.0,6066.0,355
20260611,1043,6067.0,6067.0,6063.0,6063.0,899
20260611,1044,6063.0,6063.0,6060.0,6063.0,560
20260611,1045,6063.0,6064.0,6058.0,6060.0,1445
20260611,1046,6060.0,6063.0,6059.0,6063.0,1069
20260611,1047,6063.0,6064.0,6062.0,6064.0,410
20260611,1048,6064.0,6064.0,6061.0,6062.0,337
20260611,1049,6062.0,6063.0,6060.0,6061.0,423
20260611,1050,6060.0,6061.0,6059.0,6060.0,260
20260611,1051,6060.0,6061.0,6059.0,6059.0,772
20260611,1052,6059.0,6060.0,6058.0,6059.0,415
20260611,1053,6060.0,6060.0,6058.0,6058.0,372
20260611,1054,6059.0,6062.0,6059.0,6061.0,440
20260611,1055,6060.0,6063.0,6058.0,6062.0,1432
20260611,1056,6061.0,6063.0,6059.0,6059.0,485
20260611,1057,6060.0,6065.0,6060.0,6064.0,634
20260611,1058,6064.0,6065.0,6063.0,6064.0,423
20260611,1059,6064.0,6065.0,6062.0,6064.0,336
20260611,1100,6064.0,6070.0,6064.0,6069.0,594
20260611,1101,6069.0,6070.0,6068.0,6068.0,493
20260611,1102,6068.0,6069.0,6066.0,6068.0,384
20260611,1103,6068.0,6068.0,6062.0,6063.0,251
20260611,1104,6063.0,6064.0,6062.0,6063.0,460
20260611,1105,6064.0,6066.0,6063.0,6066.0,203
20260611,1106,6066.0,6070.0,6066.0,6069.0,255
20260611,1107,6068.0,6070.0,6067.0,6070.0,240
20260611,1108,6070.0,6070.0,6067.0,6069.0,578
20260611,1109,6069.0,6069.0,6068.0,6069.0,309
20260611,1110,6068.0,6071.0,6068.0,6069.0,379
20260611,1111,6069.0,6070.0,6068.0,6069.0,595
20260611,1112,6069.0,6070.0,6068.0,6070.0,191
20260611,1113,6070.0,6070.0,6069.0,6070.0,232
20260611,1114,6070.0,6071.0,6069.0,6071.0,109
20260611,1115,6071.0,6072.0,6069.0,6071.0,912
20260611,1116,6071.0,6071.0,6070.0,6071.0,156
20260611,1117,6070.0,6071.0,6067.0,6068.0,452
20260611,1118,6069.0,6069.0,6068.0,6068.0,178
20260611,1119,6068.0,6069.0,6068.0,6069.0,74
20260611,1120,6069.0,6070.0,6067.0,6068.0,363
20260611,1121,6067.0,6068.0,6059.0,6065.0,1683
20260611,1122,6066.0,6067.0,6064.0,6065.0,329
20260611,1123,6066.0,6067.0,6066.0,6066.0,178
20260611,1124,6066.0,6066.0,6063.0,6064.0,92
20260611,1125,6064.0,6064.0,6061.0,6062.0,67
20260611,1126,6062.0,6065.0,6061.0,6061.0,277
20260611,1127,6061.0,6061.0,6060.0,6061.0,450
20260611,1128,6062.0,6062.0,6061.0,6061.0,315
20260611,1129,6061.0,6061.0,6058.0,6058.0,341
20260611,1130,6057.0,6058.0,6055.0,6055.0,316
20260611,1131,6055.0,6057.0,6055.0,6056.0,124
20260611,1132,6055.0,6055.0,6053.0,6054.0,221
20260611,1133,6055.0,6059.0,6055.0,6059.0,429
20260611,1134,6059.0,6066.0,6059.0,6064.0,464
20260611,1135,6063.0,6065.0,6062.0,6064.0,230
20260611,1136,6063.0,6066.0,6063.0,6066.0,282
20260611,1137,6066.0,6066.0,6064.0,6064.0,198
20260611,1138,6064.0,6064.0,6062.0,6063.0,297
20260611,1139,6062.0,6062.0,6060.0,6061.0,185
20260611,1140,6062.0,6062.0,6061.0,6062.0,61
20260611,1141,6061.0,6062.0,6060.0,6060.0,157
20260611,1142,6060.0,6063.0,6059.0,6062.0,119
20260611,1143,6062.0,6062.0,6060.0,6061.0,80
20260611,1144,6061.0,6062.0,6060.0,6061.0,66
20260611,1145,6062.0,6062.0,6059.0,6059.0,82
20260611,1146,6059.0,6060.0,6058.0,6059.0,79
20260611,1147,6058.0,6060.0,6058.0,6060.0,45
20260611,1148,6060.0,6061.0,6060.0,6061.0,153
20260611,1149,6060.0,6060.0,6058.0,6058.0,35
20260611,1150,6059.0,6059.0,6055.0,6057.0,266
20260611,1151,6057.0,6057.0,6055.0,6055.0,117
20260611,1152,6055.0,6056.0,6053.0,6053.0,190
20260611,1153,6054.0,6058.0,6054.0,6056.0,476
20260611,1154,6056.0,6056.0,6054.0,6054.0,130
20260611,1155,6054.0,6054.0,6053.0,6053.0,46
20260611,1156,6054.0,6055.0,6054.0,6055.0,38
20260611,1157,6055.0,6055.0,6054.0,6054.0,38
20260611,1158,6054.0,6056.0,6054.0,6056.0,47
20260611,1159,6056.0,6056.0,6052.0,6053.0,136
20260611,1200,6052.0,6054.0,6051.0,6054.0,208
20260611,1201,6055.0,6059.0,6055.0,6055.0,665
20260611,1202,6055.0,6055.0,6051.0,6053.0,224
20260611,1203,6053.0,6053.0,6045.0,6046.0,668
20260611,1204,6046.0,6050.0,6046.0,6049.0,114
20260611,1205,6049.0,6052.0,6049.0,6052.0,52
20260611,1206,6052.0,6053.0,6050.0,6050.0,84
20260611,1207,6050.0,6054.0,6050.0,6054.0,71
20260611,1208,6054.0,6054.0,6052.0,6053.0,34
20260611,1209,6053.0,6056.0,6053.0,6055.0,782
20260611,1210,6055.0,6058.0,6055.0,6056.0,71
20260611,1211,6056.0,6057.0,6055.0,6056.0,47
20260611,1212,6056.0,6058.0,6055.0,6056.0,344
20260611,1213,6054.0,6055.0,6050.0,6052.0,798
20260611,1214,6053.0,6053.0,6052.0,6052.0,41
20260611,1215,6052.0,6053.0,6050.0,6050.0,25
20260611,1216,6051.0,6053.0,6051.0,6052.0,54
20260611,1217,6051.0,6051.0,6049.0,6049.0,39
20260611,1218,6048.0,6049.0,6046.0,6046.0,45
20260611,1219,6048.0,6049.0,6048.0,6048.0,101
20260611,1220,6048.0,6049.0,6046.0,6048.0,60
20260611,1221,6048.0,6049.0,6047.0,6048.0,221
20260611,1222,6049.0,6049.0,6047.0,6047.0,96
20260611,1223,6048.0,6050.0,6048.0,6050.0,40
20260611,1224,6050.0,6051.0,6050.0,6051.0,30
20260611,1225,6051.0,6053.0,6051.0,6053.0,56
20260611,1226,6054.0,6054.0,6053.0,6053.0,288
20260611,1227,6054.0,6055.0,6054.0,6055.0,48
20260611,1228,6056.0,6101.0,6056.0,6074.0,6572
20260611,1229,6073.0,6113.0,6071.0,6111.0,7579
20260611,1230,6111.0,6132.0,6108.0,6125.0,4611
20260611,1231,6126.0,6126.0,6114.0,6118.0,2300
20260611,1232,6118.0,6132.0,6118.0,6131.0,2185
20260611,1233,6131.0,6140.0,6125.0,6135.0,2054
20260611,1234,6135.0,6140.0,6130.0,6136.0,1443
20260611,1235,6136.0,6142.0,6133.0,6140.0,2180
20260611,1236,6140.0,6143.0,6133.0,6133.0,1545
20260611,1237,6134.0,6139.0,6131.0,6138.0,1475
20260611,1238,6137.0,6141.0,6136.0,6140.0,1766
20260611,1239,6140.0,6144.0,6138.0,6142.0,1235
20260611,1240,6142.0,6150.0,6140.0,6150.0,2097
20260611,1241,6150.0,6156.0,6148.0,6156.0,1526
20260611,1242,6155.0,6158.0,6151.0,6155.0,1219
20260611,1243,6154.0,6162.0,6154.0,6158.0,1328
20260611,1244,6159.0,6164.0,6158.0,6161.0,1855
20260611,1245,6160.0,6164.0,6154.0,6156.0,1159
20260611,1246,6157.0,6157.0,6151.0,6151.0,1229
20260611,1247,6151.0,6156.0,6148.0,6148.0,722
20260611,1248,6149.0,6151.0,6148.0,6148.0,1085
20260611,1249,6147.0,6149.0,6143.0,6146.0,868
20260611,1250,6145.0,6146.0,6135.0,6135.0,834
20260611,1251,6136.0,6143.0,6136.0,6142.0,921
20260611,1252,6142.0,6150.0,6141.0,6145.0,1366
20260611,1253,6145.0,6145.0,6143.0,6145.0,414
20260611,1254,6144.0,6144.0,6142.0,6144.0,142
20260611,1255,6144.0,6145.0,6142.0,6143.0,612
20260611,1256,6142.0,6144.0,6138.0,6140.0,1029
20260611,1257,6141.0,6146.0,6139.0,6146.0,898
20260611,1258,6147.0,6149.0,6144.0,6144.0,357
20260611,1259,6143.0,6146.0,6141.0,6146.0,652
20260611,1300,6145.0,6150.0,6145.0,6147.0,548
20260611,1301,6147.0,6150.0,6142.0,6142.0,227
20260611,1302,6142.0,6144.0,6136.0,6138.0,883
20260611,1303,6137.0,6138.0,6131.0,6131.0,828
20260611,1304,6131.0,6134.0,6130.0,6134.0,787
20260611,1305,6134.0,6135.0,6129.0,6129.0,540
20260611,1306,6129.0,6131.0,6127.0,6129.0,577
20260611,1307,6128.0,6134.0,6128.0,6133.0,519
20260611,1308,6134.0,6138.0,6132.0,6134.0,347
20260611,1309,6133.0,6133.0,6130.0,6132.0,179
20260611,1310,6132.0,6133.0,6132.0,6132.0,93
20260611,1311,6132.0,6136.0,6131.0,6136.0,276
20260611,1312,6137.0,6138.0,6135.0,6135.0,548
20260611,1313,6136.0,6137.0,6131.0,6135.0,685
20260611,1314,6135.0,6135.0,6133.0,6135.0,371
20260611,1315,6135.0,6141.0,6134.0,6139.0,908
20260611,1316,6140.0,6140.0,6138.0,6139.0,243
20260611,1317,6140.0,6140.0,6136.0,6138.0,303
20260611,1318,6138.0,6139.0,6136.0,6138.0,231
20260611,1319,6138.0,6142.0,6138.0,6141.0,85
20260611,1320,6141.0,6141.0,6136.0,6137.0,110
20260611,1321,6138.0,6139.0,6136.0,6136.0,64
20260611,1322,6136.0,6136.0,6124.0,6129.0,2464
20260611,1323,6130.0,6135.0,6127.0,6131.0,1014
20260611,1324,6131.0,6136.0,6131.0,6134.0,948
20260611,1325,6134.0,6135.0,6130.0,6134.0,266
20260611,1326,6134.0,6135.0,6132.0,6134.0,248
20260611,1327,6134.0,6135.0,6133.0,6135.0,34
20260611,1328,6135.0,6135.0,6132.0,6134.0,451
20260611,1329,6134.0,6135.0,6132.0,6132.0,89
20260611,1330,6132.0,6134.0,6132.0,6134.0,131
20260611,1331,6134.0,6138.0,6134.0,6137.0,210
20260611,1332,6137.0,6138.0,6131.0,6132.0,268
20260611,1333,6133.0,6136.0,6133.0,6136.0,55
20260611,1334,6136.0,6136.0,6135.0,6135.0,126
20260611,1335,6134.0,6136.0,6134.0,6135.0,81
20260611,1336,6135.0,6138.0,6134.0,6138.0,152
20260611,1337,6138.0,6138.0,6137.0,6138.0,47
20260611,1338,6137.0,6137.0,6135.0,6135.0,85
20260611,1339,6135.0,6136.0,6135.0,6135.0,97
20260611,1340,6136.0,6138.0,6134.0,6134.0,148
20260611,1341,6135.0,6135.0,6134.0,6135.0,58
20260611,1342,6135.0,6136.0,6135.0,6136.0,113
20260611,1343,6137.0,6140.0,6137.0,6139.0,162
20260611,1344,6138.0,6139.0,6138.0,6138.0,159
20260611,1345,6138.0,6140.0,6138.0,6140.0,86
20260611,1346,6141.0,6142.0,6141.0,6141.0,115
20260611,1347,6141.0,6142.0,6141.0,6142.0,44
20260611,1348,6142.0,6144.0,6142.0,6143.0,122
20260611,1349,6144.0,6145.0,6144.0,6145.0,152
20260611,1350,6145.0,6147.0,6145.0,6145.0,206
20260611,1351,6144.0,6144.0,6142.0,6142.0,167
20260611,1352,6143.0,6144.0,6143.0,6144.0,71
20260611,1353,6143.0,6144.0,6143.0,6144.0,29
20260611,1354,6143.0,6144.0,6142.0,6142.0,260
20260611,1355,6142.0,6142.0,6139.0,6139.0,52
20260611,1356,6139.0,6144.0,6139.0,6140.0,775
20260611,1357,6141.0,6143.0,6141.0,6143.0,38
20260611,1358,6143.0,6143.0,6142.0,6143.0,41
20260611,1359,6142.0,6142.0,6141.0,6142.0,34
20260611,1400,6142.0,6148.0,6142.0,6148.0,210
20260611,1401,6148.0,6149.0,6147.0,6147.0,439
20260611,1402,6147.0,6149.0,6147.0,6149.0,97
20260611,1403,6148.0,6148.0,6147.0,6147.0,60
20260611,1404,6149.0,6149.0,6148.0,6149.0,274
20260611,1405,6149.0,6149.0,6143.0,6143.0,116
20260611,1406,6144.0,6144.0,6142.0,6143.0,87
20260611,1407,6143.0,6145.0,6143.0,6145.0,224
20260611,1408,6145.0,6146.0,6145.0,6146.0,268
20260611,1409,6147.0,6149.0,6146.0,6148.0,575
20260611,1410,6148.0,6149.0,6147.0,6149.0,83
20260611,1411,6149.0,6153.0,6148.0,6152.0,715
20260611,1412,6151.0,6157.0,6150.0,6152.0,1691
20260611,1413,6154.0,6154.0,6150.0,6152.0,551
20260611,1414,6151.0,6154.0,6150.0,6151.0,356
20260611,1415,6152.0,6155.0,6151.0,6154.0,213
20260611,1416,6155.0,6156.0,6154.0,6156.0,119
20260611,1417,6155.0,6156.0,6151.0,6153.0,729
20260611,1418,6153.0,6154.0,6153.0,6153.0,74
20260611,1419,6153.0,6157.0,6153.0,6157.0,195
20260611,1420,6156.0,6157.0,6154.0,6155.0,177
20260611,1421,6155.0,6156.0,6154.0,6155.0,128
20260611,1422,6154.0,6156.0,6154.0,6156.0,419
20260611,1423,6155.0,6156.0,6155.0,6155.0,412
20260611,1424,6155.0,6155.0,6154.0,6155.0,161
20260611,1425,6155.0,6156.0,6155.0,6156.0,114
20260611,1426,6156.0,6159.0,6156.0,6159.0,31
20260611,1427,6158.0,6158.0,6155.0,6155.0,276
20260611,1428,6156.0,6159.0,6156.0,6159.0,251
20260611,1429,6159.0,6159.0,6156.0,6157.0,251
20260611,1430,6157.0,6173.0,6156.0,6171.0,3219
20260611,1431,6171.0,6178.0,6171.0,6172.0,2119
20260611,1432,6172.0,6178.0,6172.0,6176.0,307
20260611,1433,6176.0,6176.0,6169.0,6175.0,570
20260611,1434,6175.0,6177.0,6173.0,6176.0,372
20260611,1435,6176.0,6178.0,6175.0,6176.0,277
20260611,1436,6175.0,6176.0,6173.0,6174.0,368
20260611,1437,6174.0,6176.0,6174.0,6176.0,132
20260611,1438,6175.0,6175.0,6172.0,6174.0,469
20260611,1439,6174.0,6175.0,6171.0,6172.0,473
20260611,1440,6172.0,6176.0,6171.0,6176.0,511
20260611,1441,6176.0,6180.0,6176.0,6179.0,683
20260611,1442,6179.0,6182.0,6178.0,6181.0,415
20260611,1443,6181.0,6181.0,6177.0,6179.0,339
20260611,1444,6180.0,6180.0,6177.0,6179.0,469
20260611,1445,6179.0,6179.0,6174.0,6175.0,281
20260611,1446,6175.0,6175.0,6170.0,6172.0,320
20260611,1447,6172.0,6173.0,6171.0,6172.0,395
20260611,1448,6172.0,6175.0,6172.0,6172.0,344
20260611,1449,6172.0,6173.0,6169.0,6170.0,661
20260611,1450,6169.0,6172.0,6167.0,6169.0,468
20260611,1451,6168.0,6171.0,6168.0,6171.0,644
20260611,1452,6170.0,6173.0,6170.0,6172.0,481
20260611,1453,6172.0,6175.0,6172.0,6175.0,474
20260611,1454,6175.0,6175.0,6172.0,6173.0,479
20260611,1455,6174.0,6175.0,6172.0,6174.0,760
20260611,1456,6173.0,6175.0,6172.0,6174.0,801
20260611,1457,6174.0,6175.0,6173.0,6175.0,278
20260611,1458,6175.0,6179.0,6174.0,6178.0,1426
20260611,1459,6179.0,6179.0,6172.0,6175.0,2165
20260611,1915,6182.0,6184.0,6173.0,6177.0,852
20260611,1916,6176.0,6177.0,6173.0,6173.0,260
20260611,1917,6173.0,6175.0,6173.0,6174.0,75
20260611,1918,6174.0,6175.0,6172.0,6172.0,53
20260611,1919,6172.0,6178.0,6172.0,6177.0,156
20260611,1920,6177.0,6177.0,6176.0,6176.0,38
20260611,1921,6177.0,6179.0,6177.0,6177.0,221
20260611,1922,6178.0,6179.0,6178.0,6178.0,13
20260611,1923,6177.0,6178.0,6177.0,6178.0,18
20260611,1924,6179.0,6180.0,6179.0,6180.0,52
20260611,1925,6180.0,6182.0,6179.0,6182.0,30
20260611,1926,6182.0,6182.0,6180.0,6180.0,59
20260611,1927,6179.0,6179.0,6177.0,6178.0,26
20260611,1928,6178.0,6180.0,6178.0,6180.0,18
20260611,1929,6180.0,6180.0,6179.0,6180.0,37
20260611,1930,6181.0,6182.0,6181.0,6182.0,7
20260611,1931,6182.0,6182.0,6182.0,6182.0,5
20260611,1932,6182.0,6183.0,6182.0,6182.0,15
20260611,1933,6182.0,6182.0,6181.0,6181.0,20
20260611,1934,6180.0,6181.0,6180.0,6181.0,19
20260611,1935,6181.0,6182.0,6181.0,6181.0,26
20260611,1936,6181.0,6181.0,6181.0,6181.0,37
20260611,1937,6181.0,6182.0,6180.0,6180.0,45
20260611,1938,6180.0,6181.0,6180.0,6180.0,13
20260611,1939,6180.0,6180.0,6178.0,6178.0,8
20260611,1940,6178.0,6178.0,6175.0,6178.0,34
20260611,1941,6178.0,6179.0,6176.0,6179.0,79
20260611,1942,6178.0,6178.0,6176.0,6176.0,10
20260611,1943,6176.0,6176.0,6174.0,6175.0,23
20260611,1944,6175.0,6175.0,6173.0,6173.0,19
20260611,1945,6174.0,6179.0,6174.0,6179.0,27
20260611,1946,6179.0,6179.0,6178.0,6178.0,25
20260611,1947,6178.0,6178.0,6177.0,6177.0,20
20260611,1948,6176.0,6176.0,6176.0,6176.0,2
20260611,1949,6176.0,6177.0,6175.0,6177.0,39
20260611,1950,6176.0,6178.0,6175.0,6178.0,25
20260611,1951,6179.0,6179.0,6179.0,6179.0,9
20260611,1952,6178.0,6179.0,6177.0,6179.0,20
20260611,1953,6179.0,6179.0,6179.0,6179.0,30
20260611,1954,6178.0,6178.0,6177.0,6177.0,180
20260611,1955,6176.0,6177.0,6176.0,6177.0,29
20260611,1956,6177.0,6177.0,6175.0,6175.0,26
20260611,1957,6175.0,6175.0,6171.0,6171.0,56
20260611,1958,6171.0,6173.0,6171.0,6171.0,26
20260611,1959,6171.0,6174.0,6171.0,6174.0,105
20260611,2000,6174.0,6174.0,6170.0,6170.0,39
20260611,2001,6171.0,6171.0,6168.0,6168.0,76
20260611,2002,6168.0,6168.0,6166.0,6166.0,70
20260611,2003,6166.0,6167.0,6166.0,6167.0,95
20260611,2004,6167.0,6167.0,6167.0,6167.0,70
20260611,2005,6167.0,6167.0,6166.0,6166.0,32
20260611,2006,6166.0,6167.0,6166.0,6166.0,15
20260611,2007,6166.0,6166.0,6166.0,6166.0,2
20260611,2008,6166.0,6168.0,6166.0,6168.0,16
20260611,2009,6169.0,6171.0,6169.0,6171.0,13
20260611,2010,6170.0,6170.0,6169.0,6169.0,11
20260611,2011,6169.0,6170.0,6166.0,6166.0,11
20260611,2012,6166.0,6169.0,6166.0,6169.0,84
20260611,2013,6168.0,6168.0,6167.0,6168.0,27
20260611,2014,6168.0,6169.0,6168.0,6168.0,8
20260611,2015,6168.0,6168.0,6167.0,6167.0,17
20260611,2016,6168.0,6169.0,6168.0,6169.0,30
20260611,2017,6168.0,6168.0,6166.0,6166.0,14
20260611,2018,6166.0,6166.0,6165.0,6165.0,21
20260611,2019,6165.0,6165.0,6164.0,6165.0,7
20260611,2020,6166.0,6166.0,6166.0,6166.0,11
20260611,2021,6166.0,6166.0,6166.0,6166.0,11
20260611,2022,6166.0,6166.0,6163.0,6163.0,43
20260611,2023,6163.0,6164.0,6163.0,6163.0,66
20260611,2024,6163.0,6163.0,6162.0,6162.0,35
20260611,2025,6162.0,6162.0,6155.0,6160.0,269
20260611,2026,6160.0,6160.0,6158.0,6158.0,11
20260611,2027,6157.0,6159.0,6157.0,6158.0,24
20260611,2028,6158.0,6158.0,6156.0,6156.0,33
20260611,2029,6156.0,6157.0,6156.0,6157.0,20
20260611,2030,6156.0,6158.0,6156.0,6158.0,102
20260611,2031,6158.0,6158.0,6155.0,6156.0,38
20260611,2032,6157.0,6159.0,6157.0,6159.0,51
20260611,2033,6159.0,6159.0,6159.0,6159.0,7
20260611,2034,6161.0,6164.0,6161.0,6163.0,18
20260611,2035,6163.0,6163.0,6162.0,6163.0,12
20260611,2036,6162.0,6162.0,6158.0,6158.0,12
20260611,2037,6157.0,6158.0,6157.0,6157.0,9
20260611,2038,6158.0,6159.0,6158.0,6158.0,15
20260611,2039,6159.0,6159.0,6158.0,6159.0,8
20260611,2040,6159.0,6159.0,6157.0,6157.0,54
20260611,2041,6158.0,6160.0,6158.0,6159.0,21
20260611,2042,6160.0,6161.0,6160.0,6160.0,46
20260611,2043,6161.0,6164.0,6161.0,6164.0,62
20260611,2044,6164.0,6164.0,6162.0,6162.0,31
20260611,2045,6161.0,6165.0,6161.0,6165.0,35
20260611,2046,6166.0,6166.0,6166.0,6166.0,4
20260611,2047,6167.0,6168.0,6167.0,6167.0,20
20260611,2048,6168.0,6169.0,6168.0,6168.0,7
20260611,2049,6169.0,6170.0,6169.0,6170.0,5
20260611,2050,6171.0,6171.0,6171.0,6171.0,17
20260611,2051,6170.0,6170.0,6169.0,6170.0,7
20260611,2052,6171.0,6171.0,6170.0,6171.0,11
20260611,2053,6172.0,6172.0,6171.0,6171.0,9
20260611,2054,6170.0,6170.0,6170.0,6170.0,10
20260611,2055,6170.0,6171.0,6170.0,6171.0,7
20260611,2056,6170.0,6173.0,6170.0,6173.0,12
20260611,2057,6173.0,6174.0,6173.0,6174.0,23
20260611,2058,6174.0,6174.0,6173.0,6173.0,13
20260611,2059,6175.0,6177.0,6175.0,6176.0,37
20260611,2100,6176.0,6177.0,6176.0,6177.0,31
20260611,2101,6177.0,6177.0,6175.0,6176.0,30
20260611,2102,6176.0,6178.0,6175.0,6178.0,12
20260611,2103,6178.0,6178.0,6177.0,6177.0,6
20260611,2104,6177.0,6177.0,6177.0,6177.0,10
20260611,2105,6177.0,6177.0,6176.0,6176.0,10
20260611,2106,6176.0,6176.0,6176.0,6176.0,18
20260611,2107,6176.0,6176.0,6174.0,6174.0,35
20260611,2108,6175.0,6175.0,6174.0,6174.0,30
20260611,2109,6175.0,6178.0,6175.0,6178.0,10
20260611,2110,6178.0,6178.0,6177.0,6178.0,26
20260611,2111,6179.0,6179.0,6178.0,6178.0,11
20260611,2112,6177.0,6177.0,6176.0,6176.0,19
20260611,2113,6176.0,6176.0,6175.0,6176.0,32
20260611,2114,6175.0,6176.0,6175.0,6175.0,10
20260611,2115,6176.0,6176.0,6174.0,6174.0,25
20260611,2116,6175.0,6176.0,6174.0,6175.0,40
20260611,2117,6176.0,6176.0,6174.0,6174.0,7
20260611,2118,6173.0,6173.0,6171.0,6171.0,7
20260611,2119,6172.0,6173.0,6171.0,6173.0,24
20260611,2120,6173.0,6174.0,6173.0,6174.0,14
20260611,2121,6174.0,6174.0,6173.0,6173.0,2
20260611,2122,6174.0,6174.0,6172.0,6172.0,14
20260611,2123,6172.0,6172.0,6171.0,6171.0,13
20260611,2124,6171.0,6172.0,6171.0,6171.0,10
20260611,2125,6169.0,6169.0,6169.0,6169.0,12
20260611,2126,6168.0,6169.0,6168.0,6169.0,11
20260611,2127,6169.0,6169.0,6167.0,6168.0,15
20260611,2128,6167.0,6167.0,6167.0,6167.0,2
20260611,2129,6168.0,6168.0,6165.0,6165.0,70
20260611,2130,6165.0,6167.0,6165.0,6167.0,35
20260611,2131,6167.0,6167.0,6165.0,6165.0,21
20260611,2132,6164.0,6165.0,6164.0,6165.0,25
20260611,2133,6166.0,6166.0,6165.0,6165.0,9
20260611,2134,6165.0,6165.0,6164.0,6165.0,24
20260611,2135,6165.0,6165.0,6164.0,6165.0,35
20260611,2136,6165.0,6165.0,6165.0,6165.0,1
20260611,2137,6167.0,6167.0,6165.0,6167.0,16
20260611,2138,6170.0,6172.0,6169.0,6169.0,67
20260611,2139,6169.0,6169.0,6169.0,6169.0,1
20260611,2140,6170.0,6171.0,6170.0,6170.0,28
20260611,2141,6171.0,6171.0,6169.0,6169.0,34
20260611,2142,6170.0,6171.0,6170.0,6170.0,9
20260611,2143,6170.0,6172.0,6170.0,6171.0,10
20260611,2144,6172.0,6172.0,6170.0,6171.0,10
20260611,2145,6171.0,6171.0,6168.0,6169.0,35
20260611,2146,6169.0,6169.0,6168.0,6168.0,24
20260611,2147,6168.0,6169.0,6167.0,6168.0,10
20260611,2148,6168.0,6170.0,6168.0,6169.0,22
20260611,2149,6170.0,6171.0,6169.0,6170.0,75
20260611,2150,6170.0,6170.0,6168.0,6168.0,18
20260611,2151,6168.0,6169.0,6168.0,6168.0,9
20260611,2152,6169.0,6170.0,6169.0,6169.0,22
20260611,2153,6169.0,6170.0,6169.0,6170.0,8
20260611,2154,6171.0,6171.0,6170.0,6170.0,16
20260611,2155,6170.0,6171.0,6170.0,6171.0,3
20260611,2156,6170.0,6171.0,6170.0,6170.0,22
20260611,2157,6170.0,6172.0,6170.0,6172.0,23
20260611,2158,6171.0,6171.0,6169.0,6171.0,17
20260611,2159,6171.0,6172.0,6170.0,6172.0,7
20260611,2200,6171.0,6171.0,6169.0,6170.0,57
20260611,2201,6170.0,6171.0,6170.0,6171.0,10
20260611,2202,6170.0,6170.0,6166.0,6167.0,40
20260611,2203,6168.0,6170.0,6168.0,6170.0,19
20260611,2204,6170.0,6170.0,6168.0,6168.0,8
20260611,2205,6168.0,6168.0,6168.0,6168.0,9
20260611,2206,6168.0,6168.0,6168.0,6168.0,3
20260611,2207,6169.0,6169.0,6168.0,6168.0,17
20260611,2208,6169.0,6169.0,6168.0,6169.0,3
20260611,2209,6169.0,6169.0,6169.0,6169.0,29
20260611,2210,6169.0,6169.0,6169.0,6169.0,5
20260611,2211,6168.0,6168.0,6168.0,6168.0,17
20260611,2212,6168.0,6168.0,6167.0,6167.0,15
20260611,2213,6166.0,6167.0,6166.0,6167.0,12
20260611,2214,6167.0,6168.0,6167.0,6167.0,12
20260611,2215,6167.0,6168.0,6167.0,6168.0,15
20260611,2216,6168.0,6168.0,6168.0,6168.0,4
20260611,2217,6169.0,6169.0,6166.0,6166.0,20
20260611,2218,6167.0,6168.0,6166.0,6167.0,22
20260611,2219,6166.0,6166.0,6165.0,6166.0,7
20260611,2220,6166.0,6166.0,6164.0,6164.0,9
20260611,2221,6165.0,6165.0,6165.0,6165.0,16
20260611,2222,6166.0,6166.0,6165.0,6165.0,14
20260611,2223,6165.0,6165.0,6164.0,6164.0,25
20260611,2224,6164.0,6165.0,6164.0,6165.0,7
20260611,2225,6164.0,6166.0,6163.0,6166.0,10
20260611,2226,6166.0,6166.0,6165.0,6166.0,14
20260611,2227,6167.0,6167.0,6167.0,6167.0,29
20260611,2228,6167.0,6167.0,6167.0,6167.0,15
20260611,2229,6167.0,6168.0,6167.0,6168.0,34
20260611,2230,6168.0,6169.0,6166.0,6168.0,45
20260611,2231,6169.0,6171.0,6168.0,6171.0,13
20260611,2232,6169.0,6169.0,6168.0,6168.0,3
20260611,2233,6169.0,6169.0,6168.0,6168.0,19
20260611,2234,6168.0,6168.0,6167.0,6168.0,16
20260611,2235,6168.0,6168.0,6167.0,6167.0,22
20260611,2236,6167.0,6167.0,6166.0,6167.0,12
20260611,2237,6167.0,6169.0,6167.0,6169.0,12
20260611,2238,6169.0,6170.0,6169.0,6170.0,17
20260611,2239,6169.0,6169.0,6169.0,6169.0,5
20260611,2240,6169.0,6171.0,6169.0,6171.0,26
20260611,2241,6171.0,6172.0,6171.0,6172.0,25
20260611,2242,6171.0,6171.0,6170.0,6170.0,3
20260611,2243,6170.0,6172.0,6170.0,6172.0,11
20260611,2244,6172.0,6172.0,6171.0,6172.0,15
20260611,2245,6172.0,6172.0,6169.0,6169.0,6
20260611,2246,6169.0,6169.0,6168.0,6168.0,17
20260611,2247,6168.0,6168.0,6166.0,6166.0,16
20260611,2248,6166.0,6168.0,6166.0,6168.0,23
20260611,2249,6167.0,6169.0,6167.0,6169.0,18
20260611,2250,6169.0,6171.0,6169.0,6170.0,22
20260611,2251,6170.0,6171.0,6170.0,6171.0,6
20260611,2252,6170.0,6170.0,6169.0,6169.0,7
20260611,2253,6170.0,6171.0,6170.0,6171.0,11
20260611,2254,6171.0,6171.0,6170.0,6170.0,22
20260611,2255,6171.0,6171.0,6170.0,6171.0,51
20260611,2256,6171.0,6172.0,6170.0,6172.0,16
20260611,2257,6173.0,6173.0,6172.0,6172.0,4
20260611,2258,6172.0,6173.0,6171.0,6172.0,6
20260611,2259,6172.0,6172.0,6171.0,6171.0,5
20260611,2300,6172.0,6172.0,6169.0,6169.0,10
20260611,2301,6169.0,6169.0,6167.0,6169.0,26
20260611,2302,6169.0,6169.0,6168.0,6168.0,8
20260611,2303,6168.0,6169.0,6168.0,6169.0,2
20260611,2305,6168.0,6168.0,6166.0,6167.0,21
20260611,2306,6167.0,6167.0,6164.0,6165.0,123
20260611,2307,6165.0,6166.0,6165.0,6165.0,56
20260611,2308,6166.0,6167.0,6166.0,6167.0,42
20260611,2309,6166.0,6167.0,6166.0,6166.0,21
20260611,2310,6166.0,6166.0,6166.0,6166.0,21
20260611,2311,6166.0,6167.0,6166.0,6167.0,54
20260611,2312,6167.0,6167.0,6166.0,6166.0,32
20260611,2313,6166.0,6167.0,6166.0,6167.0,35
20260611,2314,6166.0,6167.0,6166.0,6167.0,122
20260611,2315,6167.0,6168.0,6166.0,6166.0,211
20260611,2316,6166.0,6166.0,6165.0,6166.0,52
20260611,2317,6165.0,6165.0,6165.0,6165.0,9
20260611,2318,6166.0,6166.0,6166.0,6166.0,16
20260611,2319,6165.0,6166.0,6165.0,6166.0,4
20260611,2320,6165.0,6166.0,6165.0,6166.0,46
20260611,2321,6166.0,6167.0,6166.0,6167.0,35
20260611,2322,6166.0,6166.0,6166.0,6166.0,31
20260611,2323,6167.0,6168.0,6166.0,6167.0,231
20260611,2324,6167.0,6168.0,6167.0,6167.0,72
20260611,2325,6167.0,6167.0,6167.0,6167.0,16
20260611,2326,6167.0,6168.0,6167.0,6167.0,128
20260611,2327,6167.0,6171.0,6167.0,6171.0,159
20260611,2328,6172.0,6172.0,6172.0,6172.0,2
20260611,2329,6172.0,6174.0,6172.0,6173.0,28
20260611,2330,6172.0,6176.0,6172.0,6174.0,84
20260611,2331,6174.0,6174.0,6172.0,6174.0,46
20260611,2332,6174.0,6174.0,6173.0,6174.0,46
20260611,2333,6175.0,6175.0,6173.0,6174.0,7
20260611,2334,6173.0,6173.0,6173.0,6173.0,4
20260611,2335,6173.0,6173.0,6173.0,6173.0,7
20260611,2336,6173.0,6173.0,6173.0,6173.0,3
20260611,2337,6173.0,6173.0,6173.0,6173.0,1
20260611,2338,6173.0,6173.0,6172.0,6172.0,19
20260611,2339,6172.0,6172.0,6172.0,6172.0,5
20260611,2340,6171.0,6171.0,6171.0,6171.0,13
20260611,2341,6172.0,6172.0,6172.0,6172.0,3
20260611,2342,6173.0,6173.0,6172.0,6173.0,8
20260611,2343,6173.0,6173.0,6172.0,6172.0,20
20260611,2344,6172.0,6173.0,6172.0,6172.0,11
20260611,2345,6173.0,6173.0,6173.0,6173.0,14
20260611,2346,6174.0,6174.0,6173.0,6173.0,11
20260611,2347,6172.0,6172.0,6170.0,6170.0,32
20260611,2348,6169.0,6169.0,6168.0,6168.0,20
20260611,2349,6169.0,6170.0,6169.0,6170.0,11
20260611,2350,6170.0,6172.0,6170.0,6172.0,14
20260611,2351,6171.0,6171.0,6170.0,6170.0,28
20260611,2352,6170.0,6171.0,6170.0,6171.0,52
20260611,2353,6171.0,6172.0,6171.0,6171.0,23
20260611,2354,6171.0,6171.0,6171.0,6171.0,1
20260611,2355,6172.0,6173.0,6172.0,6172.0,6
20260611,2356,6171.0,6174.0,6171.0,6174.0,19
20260611,2358,6173.0,6173.0,6171.0,6171.0,27
20260611,2359,6170.0,6170.0,6169.0,6170.0,83