Date,Time,Open,High,Low,Close,Volume
20260602,0526,118.73,118.75,118.73,118.73,530
20260602,0527,118.73,118.75,118.73,118.73,27
20260602,0528,118.73,118.74,118.73,118.73,117
20260602,0529,118.73,118.74,118.73,118.74,39
20260602,0530,118.73,118.75,118.73,118.74,934
20260602,0531,118.73,118.74,118.73,118.74,137
20260602,0532,118.74,118.75,118.73,118.75,270
20260602,0533,118.74,118.74,118.72,118.74,982
20260602,0534,118.74,118.75,118.73,118.75,164
20260602,0535,118.74,118.75,118.74,118.74,146
20260602,0536,118.74,118.75,118.74,118.75,296
20260602,0537,118.74,118.74,118.74,118.74,332
20260602,0538,118.74,118.75,118.74,118.75,113
20260602,0539,118.75,118.76,118.74,118.75,216
20260602,0540,118.75,118.77,118.75,118.77,199
20260602,0541,118.76,118.77,118.76,118.76,189
20260602,0542,118.76,118.77,118.75,118.75,59
20260602,0543,118.75,118.75,118.74,118.75,309
20260602,0544,118.75,118.77,118.75,118.77,81
20260602,0545,118.77,118.80,118.77,118.79,659
20260602,0546,118.79,118.79,118.77,118.77,410
20260602,0547,118.77,118.79,118.77,118.78,213
20260602,0548,118.78,118.79,118.76,118.77,594
20260602,0549,118.78,118.78,118.76,118.76,583
20260602,0550,118.76,118.77,118.76,118.76,142
20260602,0551,118.76,118.77,118.76,118.76,33
20260602,0552,118.76,118.76,118.75,118.75,102
20260602,0553,118.76,118.76,118.75,118.76,181
20260602,0554,118.76,118.77,118.76,118.77,136
20260602,0555,118.76,118.76,118.76,118.76,6
20260602,0556,118.76,118.77,118.75,118.76,400
20260602,0557,118.77,118.78,118.76,118.78,74
20260602,0558,118.77,118.78,118.76,118.76,258
20260602,0559,118.75,118.76,118.75,118.76,122
20260602,0600,118.75,118.78,118.75,118.77,217
20260602,0601,118.77,118.78,118.76,118.78,205
20260602,0602,118.77,118.78,118.77,118.78,449
20260602,0603,118.78,118.78,118.78,118.78,182
20260602,0604,118.78,118.79,118.78,118.78,62
20260602,0605,118.78,118.79,118.77,118.78,239
20260602,0606,118.77,118.79,118.77,118.77,710
20260602,0607,118.77,118.78,118.76,118.77,757
20260602,0608,118.77,118.77,118.76,118.76,102
20260602,0609,118.76,118.78,118.76,118.78,261
20260602,0610,118.78,118.79,118.77,118.78,427
20260602,0611,118.78,118.78,118.77,118.77,143
20260602,0612,118.77,118.79,118.75,118.76,337
20260602,0613,118.76,118.76,118.75,118.76,94
20260602,0614,118.76,118.76,118.75,118.75,105
20260602,0615,118.75,118.75,118.73,118.73,555
20260602,0616,118.73,118.73,118.73,118.73,7
20260602,0617,118.73,118.74,118.73,118.73,430
20260602,0618,118.72,118.75,118.72,118.73,186
20260602,0619,118.73,118.74,118.72,118.72,188
20260602,0620,118.72,118.73,118.71,118.72,437
20260602,0621,118.73,118.73,118.71,118.72,436
20260602,0622,118.72,118.72,118.71,118.71,299
20260602,0623,118.71,118.72,118.71,118.71,142
20260602,0624,118.71,118.73,118.71,118.72,278
20260602,0625,118.72,118.73,118.72,118.73,300
20260602,0626,118.74,118.75,118.73,118.74,320
20260602,0627,118.75,118.75,118.73,118.73,152
20260602,0628,118.73,118.74,118.73,118.74,332
20260602,0629,118.74,118.74,118.73,118.74,30
20260602,0630,118.74,118.74,118.73,118.73,515
20260602,0631,118.73,118.74,118.73,118.73,432
20260602,0632,118.73,118.74,118.73,118.74,146
20260602,0633,118.73,118.75,118.72,118.74,1824
20260602,0634,118.73,118.73,118.70,118.70,205
20260602,0635,118.70,118.71,118.69,118.69,2440
20260602,0636,118.69,118.70,118.69,118.70,121
20260602,0637,118.70,118.71,118.69,118.70,148
20260602,0638,118.70,118.72,118.70,118.71,98
20260602,0639,118.71,118.72,118.71,118.71,90
20260602,0640,118.71,118.71,118.71,118.71,6
20260602,0641,118.71,118.72,118.71,118.72,79
20260602,0642,118.72,118.72,118.71,118.72,105
20260602,0643,118.72,118.72,118.71,118.72,38
20260602,0644,118.72,118.73,118.70,118.70,498
20260602,0645,118.70,118.71,118.69,118.70,385
20260602,0646,118.70,118.70,118.70,118.70,20
20260602,0647,118.70,118.71,118.70,118.70,85
20260602,0648,118.70,118.71,118.70,118.71,285
20260602,0649,118.71,118.71,118.70,118.70,189
20260602,0650,118.70,118.71,118.70,118.70,8
20260602,0651,118.70,118.71,118.70,118.71,117
20260602,0652,118.71,118.71,118.70,118.70,67
20260602,0653,118.70,118.70,118.70,118.70,105
20260602,0654,118.70,118.72,118.70,118.71,713
20260602,0655,118.71,118.71,118.71,118.71,89
20260602,0656,118.71,118.72,118.71,118.71,688
20260602,0657,118.71,118.72,118.71,118.72,690
20260602,0658,118.72,118.73,118.71,118.71,581
20260602,0659,118.70,118.71,118.69,118.69,623
20260602,0700,118.69,118.70,118.68,118.68,779
20260602,0701,118.67,118.69,118.67,118.68,293
20260602,0702,118.68,118.68,118.67,118.67,131
20260602,0703,118.67,118.68,118.67,118.68,165
20260602,0704,118.68,118.69,118.67,118.67,365
20260602,0705,118.67,118.68,118.67,118.68,109
20260602,0706,118.68,118.69,118.68,118.69,201
20260602,0707,118.68,118.69,118.68,118.69,317
20260602,0708,118.69,118.69,118.69,118.69,266
20260602,0709,118.69,118.71,118.69,118.71,375
20260602,0710,118.71,118.73,118.70,118.72,224
20260602,0711,118.72,118.74,118.72,118.73,302
20260602,0712,118.73,118.73,118.72,118.73,283
20260602,0713,118.74,118.75,118.73,118.74,110
20260602,0714,118.74,118.74,118.72,118.72,214
20260602,0715,118.72,118.73,118.72,118.72,223
20260602,0716,118.71,118.71,118.70,118.70,115
20260602,0717,118.70,118.71,118.69,118.69,173
20260602,0718,118.69,118.71,118.69,118.70,89
20260602,0719,118.70,118.71,118.70,118.70,46
20260602,0720,118.70,118.71,118.69,118.69,186
20260602,0721,118.68,118.70,118.68,118.69,412
20260602,0722,118.68,118.69,118.68,118.69,441
20260602,0723,118.69,118.69,118.68,118.68,195
20260602,0724,118.68,118.70,118.68,118.70,256
20260602,0725,118.70,118.71,118.70,118.71,147
20260602,0726,118.71,118.71,118.69,118.70,421
20260602,0727,118.70,118.71,118.69,118.71,344
20260602,0728,118.71,118.72,118.70,118.72,271
20260602,0729,118.72,118.73,118.72,118.72,87
20260602,0730,118.72,118.72,118.67,118.68,1232
20260602,0731,118.67,118.69,118.67,118.69,246
20260602,0732,118.69,118.69,118.67,118.68,164
20260602,0733,118.68,118.68,118.66,118.66,336
20260602,0734,118.66,118.67,118.66,118.66,576
20260602,0735,118.66,118.67,118.66,118.66,254
20260602,0736,118.66,118.67,118.63,118.65,1206
20260602,0737,118.66,118.66,118.63,118.64,872
20260602,0738,118.64,118.66,118.64,118.65,178
20260602,0739,118.65,118.66,118.65,118.66,343
20260602,0740,118.67,118.68,118.67,118.68,351
20260602,0741,118.68,118.69,118.68,118.68,246
20260602,0742,118.68,118.69,118.64,118.66,750
20260602,0743,118.66,118.67,118.66,118.66,483
20260602,0744,118.66,118.68,118.66,118.67,285
20260602,0745,118.67,118.68,118.67,118.68,71
20260602,0746,118.67,118.67,118.66,118.67,124
20260602,0747,118.66,118.67,118.65,118.67,283
20260602,0748,118.68,118.69,118.66,118.66,59
20260602,0749,118.67,118.67,118.64,118.65,259
20260602,0750,118.66,118.66,118.65,118.66,237
20260602,0751,118.65,118.66,118.64,118.66,309
20260602,0752,118.65,118.66,118.65,118.66,159
20260602,0753,118.65,118.67,118.65,118.67,337
20260602,0754,118.66,118.67,118.66,118.67,385
20260602,0755,118.66,118.66,118.66,118.66,165
20260602,0756,118.66,118.67,118.65,118.66,113
20260602,0757,118.66,118.66,118.65,118.66,236
20260602,0758,118.66,118.67,118.66,118.66,439
20260602,0759,118.65,118.66,118.64,118.66,432
20260602,0800,118.67,118.67,118.65,118.65,388
20260602,0801,118.65,118.67,118.65,118.67,145
20260602,0802,118.66,118.66,118.64,118.64,85
20260602,0803,118.64,118.65,118.64,118.64,133
20260602,0804,118.64,118.66,118.64,118.66,117
20260602,0805,118.67,118.67,118.67,118.67,80
20260602,0806,118.67,118.68,118.66,118.67,287
20260602,0807,118.66,118.66,118.65,118.65,132
20260602,0808,118.66,118.66,118.57,118.59,4367
20260602,0809,118.60,118.62,118.58,118.62,1144
20260602,0810,118.62,118.63,118.62,118.62,628
20260602,0811,118.63,118.64,118.62,118.63,379
20260602,0812,118.62,118.65,118.61,118.61,930
20260602,0813,118.62,118.63,118.60,118.62,387
20260602,0814,118.62,118.63,118.61,118.62,242
20260602,0815,118.62,118.62,118.60,118.60,600
20260602,0816,118.59,118.60,118.58,118.59,891
20260602,0817,118.59,118.60,118.58,118.59,153
20260602,0818,118.59,118.60,118.58,118.59,327
20260602,0819,118.59,118.60,118.59,118.60,164
20260602,0820,118.60,118.60,118.59,118.59,186
20260602,0821,118.59,118.59,118.58,118.59,362
20260602,0822,118.58,118.59,118.58,118.58,83
20260602,0823,118.58,118.60,118.58,118.58,143
20260602,0824,118.58,118.60,118.58,118.58,312
20260602,0825,118.58,118.59,118.57,118.58,447
20260602,0826,118.58,118.59,118.58,118.59,48
20260602,0827,118.58,118.60,118.58,118.59,671
20260602,0828,118.60,118.60,118.59,118.60,233
20260602,0829,118.60,118.60,118.57,118.57,462
20260602,0830,118.57,118.58,118.56,118.56,648
20260602,0831,118.56,118.57,118.55,118.57,352
20260602,0832,118.57,118.58,118.56,118.56,499
20260602,0833,118.56,118.57,118.55,118.55,478
20260602,0834,118.56,118.56,118.56,118.56,246
20260602,0835,118.56,118.58,118.55,118.58,655
20260602,0836,118.57,118.58,118.56,118.56,782
20260602,0837,118.56,118.56,118.54,118.56,701
20260602,0838,118.55,118.56,118.55,118.56,183
20260602,0839,118.57,118.58,118.56,118.57,366
20260602,0840,118.57,118.58,118.56,118.58,332
20260602,0841,118.57,118.58,118.57,118.58,331
20260602,0842,118.58,118.59,118.56,118.57,326
20260602,0843,118.57,118.58,118.55,118.56,1521
20260602,0844,118.56,118.57,118.55,118.56,605
20260602,0845,118.56,118.56,118.54,118.56,314
20260602,0846,118.56,118.57,118.56,118.56,161
20260602,0847,118.57,118.57,118.55,118.55,478
20260602,0848,118.54,118.55,118.54,118.55,68
20260602,0849,118.55,118.55,118.53,118.54,136
20260602,0850,118.53,118.55,118.53,118.55,274
20260602,0851,118.55,118.55,118.53,118.53,574
20260602,0852,118.54,118.55,118.54,118.55,560
20260602,0853,118.55,118.56,118.55,118.55,171
20260602,0854,118.55,118.56,118.53,118.54,408
20260602,0855,118.54,118.54,118.53,118.54,240
20260602,0856,118.54,118.54,118.53,118.54,229
20260602,0857,118.54,118.54,118.54,118.54,57
20260602,0858,118.54,118.54,118.53,118.53,172
20260602,0859,118.53,118.54,118.51,118.51,864
20260602,0900,118.51,118.52,118.47,118.50,2518
20260602,0901,118.49,118.51,118.48,118.50,557
20260602,0902,118.51,118.53,118.50,118.53,474
20260602,0903,118.53,118.54,118.52,118.52,220
20260602,0904,118.52,118.55,118.52,118.53,468
20260602,0905,118.53,118.54,118.53,118.54,269
20260602,0906,118.54,118.54,118.53,118.53,302
20260602,0907,118.52,118.53,118.51,118.52,413
20260602,0908,118.51,118.53,118.51,118.52,350
20260602,0909,118.52,118.53,118.50,118.53,858
20260602,0910,118.52,118.54,118.51,118.54,256
20260602,0911,118.54,118.55,118.54,118.55,313
20260602,0912,118.55,118.55,118.53,118.54,347
20260602,0913,118.53,118.54,118.53,118.54,112
20260602,0914,118.53,118.53,118.52,118.52,99
20260602,0915,118.53,118.53,118.52,118.53,124
20260602,0916,118.52,118.54,118.50,118.51,955
20260602,0917,118.51,118.51,118.49,118.49,648
20260602,0918,118.49,118.49,118.47,118.47,479
20260602,0919,118.47,118.49,118.46,118.49,629
20260602,0920,118.50,118.53,118.49,118.51,1097
20260602,0921,118.51,118.52,118.48,118.48,1465
20260602,0922,118.49,118.50,118.48,118.48,830
20260602,0923,118.48,118.50,118.48,118.49,128
20260602,0924,118.49,118.49,118.47,118.48,925
20260602,0925,118.48,118.51,118.47,118.49,1010
20260602,0926,118.48,118.49,118.48,118.49,279
20260602,0927,118.48,118.50,118.48,118.49,310
20260602,0928,118.49,118.50,118.48,118.50,924
20260602,0929,118.50,118.51,118.49,118.49,2009
20260602,0930,118.50,118.52,118.50,118.51,1284
20260602,0931,118.51,118.53,118.50,118.51,852
20260602,0932,118.51,118.51,118.50,118.50,430
20260602,0933,118.50,118.52,118.50,118.51,371
20260602,0934,118.50,118.51,118.50,118.51,319
20260602,0935,118.51,118.52,118.50,118.52,59
20260602,0936,118.52,118.52,118.50,118.51,270
20260602,0937,118.51,118.54,118.51,118.54,541
20260602,0938,118.54,118.56,118.53,118.55,645
20260602,0939,118.55,118.56,118.54,118.54,344
20260602,0940,118.54,118.55,118.54,118.54,435
20260602,0941,118.54,118.56,118.52,118.56,484
20260602,0942,118.56,118.56,118.54,118.54,1261
20260602,0943,118.53,118.56,118.53,118.56,366
20260602,0944,118.57,118.57,118.55,118.55,185
20260602,0945,118.55,118.56,118.53,118.54,352
20260602,0946,118.53,118.54,118.53,118.54,444
20260602,0947,118.53,118.56,118.53,118.55,463
20260602,0948,118.55,118.55,118.52,118.53,540
20260602,0949,118.52,118.55,118.52,118.55,213
20260602,0950,118.54,118.55,118.53,118.54,348
20260602,0951,118.54,118.56,118.54,118.56,340
20260602,0952,118.55,118.56,118.54,118.54,306
20260602,0953,118.54,118.55,118.54,118.55,242
20260602,0954,118.55,118.57,118.55,118.56,409
20260602,0955,118.56,118.56,118.54,118.54,341
20260602,0956,118.54,118.55,118.54,118.54,26
20260602,0957,118.54,118.54,118.53,118.54,921
20260602,0958,118.53,118.53,118.52,118.53,717
20260602,0959,118.53,118.55,118.53,118.54,735
20260602,1000,118.54,118.55,118.54,118.54,360
20260602,1001,118.54,118.54,118.52,118.54,473
20260602,1002,118.54,118.55,118.54,118.54,357
20260602,1003,118.54,118.54,118.53,118.53,763
20260602,1004,118.53,118.54,118.53,118.53,756
20260602,1005,118.53,118.53,118.50,118.51,584
20260602,1006,118.51,118.52,118.51,118.52,1504
20260602,1007,118.52,118.55,118.52,118.55,980
20260602,1008,118.54,118.55,118.54,118.55,248
20260602,1009,118.56,118.56,118.55,118.55,576
20260602,1010,118.55,118.56,118.54,118.54,1122
20260602,1011,118.54,118.54,118.53,118.54,498
20260602,1012,118.53,118.53,118.51,118.52,765
20260602,1013,118.52,118.53,118.52,118.52,276
20260602,1014,118.52,118.54,118.52,118.53,569
20260602,1015,118.53,118.55,118.53,118.54,936
20260602,1016,118.55,118.55,118.53,118.53,717
20260602,1017,118.53,118.55,118.53,118.53,596
20260602,1018,118.53,118.54,118.53,118.54,229
20260602,1019,118.53,118.56,118.53,118.56,310
20260602,1020,118.55,118.57,118.55,118.57,469
20260602,1021,118.56,118.57,118.56,118.56,224
20260602,1022,118.56,118.56,118.55,118.56,287
20260602,1023,118.56,118.56,118.55,118.56,49
20260602,1024,118.56,118.56,118.55,118.56,311
20260602,1025,118.56,118.57,118.56,118.56,342
20260602,1026,118.56,118.56,118.56,118.56,834
20260602,1027,118.57,118.57,118.56,118.57,345
20260602,1028,118.56,118.57,118.54,118.55,453
20260602,1029,118.56,118.57,118.55,118.55,798
20260602,1030,118.54,118.56,118.54,118.55,596
20260602,1031,118.55,118.57,118.55,118.57,337
20260602,1032,118.57,118.57,118.56,118.57,182
20260602,1033,118.57,118.57,118.56,118.56,864
20260602,1034,118.55,118.56,118.54,118.56,414
20260602,1035,118.56,118.57,118.56,118.57,637
20260602,1036,118.57,118.57,118.57,118.57,42
20260602,1037,118.58,118.58,118.58,118.58,336
20260602,1038,118.59,118.59,118.58,118.58,118
20260602,1039,118.58,118.59,118.58,118.58,164
20260602,1040,118.58,118.58,118.56,118.57,400
20260602,1041,118.57,118.58,118.57,118.58,224
20260602,1042,118.59,118.60,118.59,118.59,566
20260602,1043,118.59,118.59,118.59,118.59,53
20260602,1044,118.59,118.60,118.59,118.60,735
20260602,1045,118.59,118.59,118.59,118.59,108
20260602,1046,118.59,118.60,118.59,118.60,162
20260602,1047,118.60,118.60,118.59,118.60,265
20260602,1048,118.60,118.60,118.58,118.58,548
20260602,1049,118.59,118.60,118.59,118.60,119
20260602,1050,118.60,118.60,118.59,118.59,141
20260602,1051,118.59,118.59,118.58,118.58,74
20260602,1052,118.57,118.57,118.54,118.55,317
20260602,1053,118.54,118.54,118.53,118.54,143
20260602,1054,118.54,118.54,118.54,118.54,131
20260602,1055,118.54,118.54,118.52,118.53,89
20260602,1056,118.52,118.53,118.52,118.53,282
20260602,1057,118.53,118.55,118.53,118.53,257
20260602,1058,118.53,118.54,118.53,118.54,151
20260602,1059,118.54,118.55,118.54,118.55,106
20260602,1100,118.56,118.56,118.55,118.56,123
20260602,1101,118.56,118.56,118.54,118.54,117
20260602,1102,118.54,118.55,118.54,118.54,63
20260602,1103,118.54,118.54,118.54,118.54,17
20260602,1104,118.53,118.54,118.53,118.54,186
20260602,1105,118.55,118.55,118.55,118.55,83
20260602,1106,118.54,118.54,118.54,118.54,39
20260602,1107,118.54,118.60,118.54,118.58,927
20260602,1108,118.58,118.58,118.57,118.57,174
20260602,1109,118.57,118.57,118.55,118.55,229
20260602,1110,118.55,118.56,118.55,118.55,55
20260602,1111,118.55,118.55,118.54,118.55,35
20260602,1112,118.55,118.55,118.53,118.53,69
20260602,1113,118.54,118.54,118.54,118.54,16
20260602,1114,118.54,118.55,118.54,118.54,47
20260602,1115,118.54,118.54,118.53,118.53,7
20260602,1116,118.53,118.53,118.53,118.53,95
20260602,1117,118.53,118.54,118.53,118.53,73
20260602,1118,118.52,118.52,118.51,118.51,49
20260602,1119,118.51,118.51,118.49,118.50,170
20260602,1120,118.51,118.51,118.50,118.50,32
20260602,1121,118.50,118.51,118.50,118.51,65
20260602,1122,118.51,118.53,118.51,118.52,31
20260602,1123,118.52,118.52,118.52,118.52,71
20260602,1124,118.52,118.53,118.52,118.52,77
20260602,1125,118.52,118.52,118.51,118.51,60
20260602,1126,118.51,118.51,118.49,118.49,140
20260602,1127,118.49,118.49,118.48,118.48,33
20260602,1128,118.48,118.49,118.48,118.49,24
20260602,1129,118.49,118.49,118.48,118.48,736
20260602,1130,118.49,118.49,118.49,118.49,41
20260602,1131,118.49,118.49,118.48,118.48,66
20260602,1132,118.48,118.48,118.47,118.47,43
20260602,1133,118.47,118.48,118.46,118.47,66
20260602,1134,118.47,118.47,118.45,118.45,118
20260602,1135,118.44,118.45,118.43,118.44,120
20260602,1136,118.44,118.44,118.43,118.44,64
20260602,1137,118.44,118.45,118.44,118.44,79
20260602,1138,118.43,118.43,118.42,118.42,193
20260602,1139,118.42,118.42,118.41,118.42,152
20260602,1140,118.42,118.42,118.42,118.42,49
20260602,1141,118.41,118.41,118.41,118.41,52
20260602,1142,118.41,118.41,118.41,118.41,41
20260602,1143,118.41,118.41,118.40,118.41,27
20260602,1144,118.41,118.42,118.41,118.41,80
20260602,1145,118.41,118.42,118.40,118.42,97
20260602,1146,118.42,118.42,118.42,118.42,1
20260602,1147,118.42,118.42,118.42,118.42,60
20260602,1148,118.43,118.43,118.43,118.43,120
20260602,1149,118.44,118.44,118.44,118.44,40
20260602,1150,118.44,118.44,118.43,118.43,25
20260602,1151,118.43,118.43,118.43,118.43,66
20260602,1152,118.43,118.43,118.43,118.43,4
20260602,1153,118.43,118.43,118.43,118.43,18
20260602,1154,118.44,118.44,118.44,118.44,4
20260602,1155,118.44,118.44,118.44,118.44,8
20260602,1156,118.44,118.44,118.44,118.44,7
20260602,1157,118.44,118.44,118.44,118.44,15
20260602,1158,118.44,118.45,118.44,118.44,4
20260602,1159,118.45,118.45,118.44,118.44,40
20260603,0101,118.33,118.35,118.33,118.33,286
20260603,0102,118.32,118.33,118.28,118.33,278
20260603,0103,118.32,118.32,118.31,118.31,239
20260603,0104,118.32,118.32,118.29,118.31,105
20260603,0105,118.30,118.30,118.28,118.28,119
20260603,0106,118.28,118.28,118.27,118.28,217
20260603,0107,118.28,118.28,118.25,118.26,305
20260603,0108,118.27,118.29,118.27,118.29,146
20260603,0109,118.29,118.30,118.29,118.30,94
20260603,0110,118.29,118.30,118.29,118.29,61
20260603,0111,118.29,118.29,118.27,118.27,158
20260603,0112,118.26,118.26,118.25,118.26,104
20260603,0113,118.25,118.27,118.25,118.27,78
20260603,0114,118.28,118.28,118.28,118.28,60
20260603,0115,118.29,118.29,118.28,118.28,64
20260603,0116,118.29,118.30,118.29,118.30,89
20260603,0117,118.30,118.30,118.30,118.30,86
20260603,0118,118.30,118.30,118.30,118.30,158
20260603,0119,118.30,118.30,118.29,118.29,8
20260603,0120,118.30,118.30,118.30,118.30,13
20260603,0121,118.30,118.30,118.29,118.30,278
20260603,0122,118.30,118.30,118.29,118.30,224
20260603,0123,118.29,118.29,118.29,118.29,35
20260603,0124,118.29,118.29,118.28,118.28,119
20260603,0125,118.29,118.29,118.28,118.28,57
20260603,0126,118.29,118.29,118.28,118.28,68
20260603,0127,118.29,118.29,118.29,118.29,13
20260603,0128,118.29,118.30,118.29,118.30,49
20260603,0129,118.29,118.29,118.28,118.28,67
20260603,0130,118.28,118.28,118.28,118.28,36
20260603,0131,118.28,118.28,118.26,118.26,89
20260603,0132,118.26,118.27,118.26,118.26,141
20260603,0133,118.26,118.27,118.26,118.27,111
20260603,0134,118.26,118.27,118.26,118.26,145
20260603,0135,118.26,118.26,118.25,118.26,424
20260603,0136,118.26,118.28,118.26,118.28,597
20260603,0137,118.28,118.28,118.27,118.27,146
20260603,0138,118.29,118.29,118.28,118.29,106
20260603,0139,118.29,118.29,118.28,118.29,196
20260603,0140,118.28,118.28,118.28,118.28,47
20260603,0141,118.27,118.27,118.25,118.25,176
20260603,0142,118.25,118.25,118.24,118.25,791
20260603,0143,118.25,118.27,118.18,118.26,2314
20260603,0144,118.26,118.27,118.25,118.26,316
20260603,0145,118.26,118.27,118.21,118.23,795
20260603,0146,118.23,118.24,118.23,118.24,47
20260603,0147,118.24,118.24,118.23,118.23,219
20260603,0148,118.23,118.23,118.21,118.21,123
20260603,0149,118.21,118.21,118.21,118.21,39
20260603,0150,118.20,118.21,118.20,118.21,180
20260603,0151,118.21,118.23,118.21,118.23,151
20260603,0152,118.24,118.24,118.23,118.23,453
20260603,0153,118.23,118.23,118.22,118.22,113
20260603,0154,118.22,118.22,118.20,118.21,170
20260603,0155,118.20,118.21,118.20,118.21,49
20260603,0156,118.21,118.23,118.21,118.22,365
20260603,0157,118.23,118.23,118.22,118.22,102
20260603,0158,118.22,118.22,118.21,118.22,11
20260603,0159,118.21,118.22,118.21,118.22,96
20260603,0200,118.22,118.22,118.17,118.20,1026
20260603,0201,118.20,118.21,118.20,118.21,445
20260603,0202,118.22,118.22,118.20,118.22,239
20260603,0203,118.22,118.24,118.22,118.23,387
20260603,0204,118.23,118.23,118.20,118.21,574
20260603,0205,118.21,118.22,118.20,118.22,379
20260603,0206,118.21,118.22,118.21,118.22,372
20260603,0207,118.22,118.23,118.22,118.23,234
20260603,0208,118.23,118.24,118.22,118.23,579
20260603,0209,118.23,118.24,118.21,118.24,189
20260603,0210,118.24,118.26,118.24,118.25,472
20260603,0211,118.25,118.25,118.22,118.24,360
20260603,0212,118.23,118.25,118.22,118.24,531
20260603,0213,118.24,118.25,118.23,118.23,310
20260603,0214,118.23,118.26,118.23,118.26,291
20260603,0215,118.25,118.26,118.24,118.25,278
20260603,0216,118.25,118.27,118.25,118.26,217
20260603,0217,118.26,118.27,118.26,118.27,447
20260603,0218,118.26,118.27,118.25,118.25,234
20260603,0219,118.25,118.25,118.24,118.24,92
20260603,0220,118.23,118.24,118.23,118.23,6
20260603,0221,118.23,118.23,118.21,118.22,215
20260603,0222,118.22,118.24,118.21,118.22,538
20260603,0223,118.21,118.22,118.21,118.21,388
20260603,0224,118.20,118.20,118.19,118.20,105
20260603,0225,118.20,118.20,118.20,118.20,82
20260603,0226,118.20,118.21,118.19,118.20,438
20260603,0227,118.19,118.20,118.19,118.20,172
20260603,0228,118.20,118.21,118.20,118.20,232
20260603,0229,118.21,118.21,118.20,118.20,645
20260603,0230,118.20,118.21,118.20,118.20,465
20260603,0231,118.19,118.19,118.18,118.19,313
20260603,0232,118.18,118.19,118.17,118.17,600
20260603,0233,118.17,118.18,118.17,118.18,534
20260603,0234,118.19,118.20,118.19,118.20,426
20260603,0235,118.21,118.21,118.19,118.20,457
20260603,0236,118.19,118.21,118.19,118.21,192
20260603,0237,118.20,118.21,118.20,118.20,163
20260603,0238,118.19,118.19,118.18,118.19,269
20260603,0239,118.20,118.20,118.19,118.20,373
20260603,0240,118.20,118.20,118.17,118.17,102
20260603,0241,118.17,118.17,118.15,118.15,599
20260603,0242,118.14,118.15,118.14,118.15,622
20260603,0243,118.15,118.18,118.14,118.17,372
20260603,0244,118.17,118.17,118.15,118.15,235
20260603,0245,118.15,118.15,118.14,118.15,110
20260603,0246,118.16,118.16,118.13,118.13,642
20260603,0247,118.13,118.14,118.13,118.14,348
20260603,0248,118.13,118.14,118.13,118.14,296
20260603,0249,118.14,118.14,118.13,118.13,502
20260603,0250,118.13,118.15,118.12,118.14,246
20260603,0251,118.14,118.16,118.14,118.16,140
20260603,0252,118.17,118.18,118.16,118.18,664
20260603,0253,118.18,118.19,118.18,118.18,407
20260603,0254,118.18,118.19,118.16,118.16,224
20260603,0255,118.17,118.18,118.17,118.18,80
20260603,0256,118.18,118.18,118.18,118.18,146
20260603,0257,118.18,118.19,118.16,118.17,270
20260603,0258,118.17,118.18,118.17,118.18,76
20260603,0259,118.18,118.19,118.18,118.18,65
20260603,0300,118.19,118.19,118.15,118.16,407
20260603,0301,118.16,118.17,118.16,118.17,526
20260603,0302,118.17,118.18,118.17,118.17,99
20260603,0303,118.17,118.19,118.17,118.19,282
20260603,0304,118.19,118.19,118.18,118.18,351
20260603,0305,118.18,118.18,118.14,118.16,2279
20260603,0306,118.16,118.17,118.15,118.16,416
20260603,0307,118.16,118.16,118.15,118.16,273
20260603,0308,118.16,118.17,118.15,118.15,270
20260603,0309,118.16,118.16,118.15,118.15,85
20260603,0310,118.15,118.15,118.15,118.15,17
20260603,0311,118.15,118.15,118.15,118.15,82
20260603,0312,118.15,118.16,118.15,118.16,150
20260603,0313,118.16,118.17,118.16,118.16,59
20260603,0314,118.17,118.17,118.16,118.16,169
20260603,0315,118.16,118.17,118.16,118.16,408
20260603,0316,118.16,118.16,118.14,118.15,284
20260603,0317,118.15,118.15,118.13,118.13,386
20260603,0318,118.14,118.15,118.14,118.15,241
20260603,0319,118.14,118.14,118.13,118.13,126
20260603,0320,118.13,118.14,118.11,118.13,837
20260603,0321,118.14,118.14,118.12,118.13,417
20260603,0322,118.12,118.12,118.11,118.11,424
20260603,0323,118.12,118.13,118.12,118.12,89
20260603,0324,118.12,118.12,118.11,118.11,387
20260603,0325,118.11,118.12,118.10,118.12,324
20260603,0326,118.12,118.12,118.11,118.12,204
20260603,0327,118.12,118.13,118.12,118.13,20
20260603,0328,118.14,118.15,118.14,118.14,488
20260603,0329,118.14,118.15,118.13,118.15,174
20260603,0330,118.15,118.16,118.15,118.15,89
20260603,0331,118.15,118.15,118.14,118.15,193
20260603,0332,118.14,118.16,118.14,118.14,985
20260603,0333,118.14,118.14,118.14,118.14,107
20260603,0334,118.14,118.15,118.14,118.14,143
20260603,0335,118.15,118.15,118.13,118.14,405
20260603,0336,118.14,118.14,118.12,118.12,154
20260603,0337,118.13,118.13,118.13,118.13,29
20260603,0338,118.12,118.12,118.11,118.11,24
20260603,0339,118.11,118.11,118.10,118.11,435
20260603,0340,118.11,118.12,118.11,118.12,407
20260603,0341,118.12,118.12,118.11,118.12,224
20260603,0342,118.12,118.13,118.12,118.12,114
20260603,0343,118.11,118.11,118.10,118.11,159
20260603,0344,118.11,118.12,118.11,118.12,52
20260603,0345,118.12,118.12,118.12,118.12,159
20260603,0346,118.12,118.12,118.12,118.12,174
20260603,0347,118.13,118.14,118.13,118.13,852
20260603,0348,118.14,118.14,118.13,118.13,280
20260603,0349,118.14,118.14,118.13,118.13,211
20260603,0350,118.13,118.14,118.13,118.13,194
20260603,0351,118.13,118.13,118.12,118.12,71
20260603,0352,118.12,118.12,118.11,118.12,242
20260603,0353,118.12,118.13,118.12,118.13,215
20260603,0354,118.12,118.12,118.11,118.11,191
20260603,0355,118.11,118.11,118.11,118.11,156
20260603,0356,118.11,118.11,118.10,118.10,461
20260603,0357,118.11,118.11,118.08,118.09,282
20260603,0358,118.10,118.11,118.09,118.10,1291
20260603,0359,118.10,118.10,118.08,118.09,479
20260603,0400,118.08,118.09,118.07,118.07,485
20260603,0401,118.07,118.09,118.07,118.09,768
20260603,0402,118.09,118.09,118.08,118.08,785
20260603,0403,118.08,118.09,118.08,118.09,543
20260603,0404,118.09,118.09,118.08,118.09,225
20260603,0405,118.09,118.09,118.07,118.08,782
20260603,0406,118.08,118.09,118.08,118.08,114
20260603,0407,118.08,118.09,118.08,118.09,515
20260603,0408,118.10,118.11,118.09,118.10,1667
20260603,0409,118.11,118.11,118.10,118.11,1696
20260603,0410,118.11,118.13,118.10,118.11,2940
20260603,0411,118.11,118.11,118.08,118.09,1162
20260603,0412,118.09,118.09,118.09,118.09,467
20260603,0413,118.10,118.10,118.09,118.09,117
20260603,0414,118.09,118.09,118.09,118.09,358
20260603,0415,118.10,118.10,118.08,118.08,880
20260603,0416,118.08,118.08,118.08,118.08,399
20260603,0417,118.08,118.08,118.06,118.06,159
20260603,0418,118.06,118.07,118.06,118.07,509
20260603,0419,118.08,118.08,118.07,118.08,142
20260603,0420,118.07,118.07,118.07,118.07,291
20260603,0421,118.07,118.07,118.05,118.05,467
20260603,0422,118.05,118.05,118.04,118.05,1198
20260603,0423,118.05,118.05,118.04,118.05,571
20260603,0424,118.05,118.05,118.03,118.04,1949
20260603,0426,118.03,118.04,118.03,118.03,383
20260603,0427,118.03,118.06,118.03,118.05,1290
20260603,0428,118.04,118.07,118.04,118.07,290
20260603,0429,118.06,118.07,118.06,118.06,181
20260603,0430,118.05,118.06,118.04,118.06,630
20260603,0431,118.06,118.08,118.06,118.08,360
20260603,0432,118.07,118.07,118.04,118.05,2142
20260603,0433,118.06,118.08,118.06,118.08,635
20260603,0434,118.08,118.08,118.07,118.07,266
20260603,0435,118.07,118.07,118.07,118.07,275
20260603,0436,118.07,118.07,118.06,118.07,279
20260603,0437,118.07,118.08,118.07,118.08,119
20260603,0438,118.07,118.09,118.07,118.09,810
20260603,0439,118.09,118.09,118.08,118.08,26
20260603,0440,118.08,118.08,118.08,118.08,171
20260603,0441,118.07,118.08,118.07,118.08,58
20260603,0442,118.07,118.07,118.06,118.07,248
20260603,0443,118.07,118.08,118.07,118.08,56
20260603,0444,118.08,118.08,118.08,118.08,3
20260603,0445,118.07,118.08,118.06,118.08,426
20260603,0446,118.08,118.08,118.07,118.07,355
20260603,0447,118.08,118.08,118.06,118.06,256
20260603,0448,118.06,118.06,118.05,118.05,105
20260603,0449,118.05,118.06,118.05,118.06,13
20260603,0450,118.06,118.07,118.06,118.07,49
20260603,0451,118.07,118.07,118.06,118.06,145
20260603,0452,118.06,118.08,118.06,118.07,763
20260603,0453,118.07,118.07,118.07,118.07,194
20260603,0454,118.07,118.07,118.06,118.06,46
20260603,0455,118.05,118.06,118.05,118.05,486
20260603,0456,118.04,118.05,118.04,118.04,369
20260603,0457,118.04,118.04,118.02,118.03,385
20260603,0458,118.03,118.03,118.02,118.03,153
20260603,0459,118.03,118.03,118.02,118.02,42
20260603,0500,118.02,118.02,118.00,118.02,382
20260603,0501,118.02,118.02,118.02,118.02,1
20260603,0502,118.03,118.04,118.02,118.02,340
20260603,0503,118.03,118.03,118.02,118.03,151
20260603,0504,118.03,118.03,118.03,118.03,108
20260603,0505,118.04,118.11,118.04,118.11,1796
20260603,0506,118.11,118.19,118.11,118.12,4409
20260603,0507,118.12,118.18,118.11,118.15,2242
20260603,0508,118.15,118.21,118.13,118.16,3014
20260603,0509,118.15,118.16,118.11,118.12,1333
20260603,0510,118.12,118.15,118.12,118.12,540
20260603,0511,118.11,118.11,118.08,118.09,404
20260603,0512,118.09,118.09,118.06,118.08,1314
20260603,0513,118.08,118.08,118.07,118.08,192
20260603,0514,118.08,118.09,118.08,118.08,146
20260603,0515,118.08,118.08,118.06,118.06,337
20260603,0516,118.06,118.06,118.05,118.05,156
20260603,0517,118.06,118.07,118.06,118.07,279
20260603,0518,118.06,118.07,118.05,118.06,145
20260603,0519,118.06,118.06,118.06,118.06,193
20260603,0520,118.06,118.06,118.04,118.04,740
20260603,0521,118.04,118.04,118.03,118.03,156
20260603,0522,118.02,118.02,118.00,118.02,1171
20260603,0523,118.02,118.03,118.02,118.02,435
20260603,0524,118.03,118.04,118.03,118.04,412
20260603,0525,118.04,118.05,118.04,118.04,339
20260603,0526,118.03,118.03,118.03,118.03,70
20260603,0527,118.03,118.04,118.03,118.04,28
20260603,0528,118.04,118.05,118.04,118.05,191
20260603,0529,118.05,118.08,118.05,118.07,551
20260603,0530,118.07,118.09,118.06,118.08,503
20260603,0531,118.08,118.08,118.06,118.06,191
20260603,0532,118.06,118.07,118.06,118.06,80
20260603,0533,118.06,118.07,118.05,118.07,426
20260603,0534,118.08,118.08,118.06,118.06,153
20260603,0535,118.05,118.05,118.03,118.05,180
20260603,0536,118.05,118.06,118.04,118.04,893
20260603,0537,118.05,118.05,118.04,118.04,204
20260603,0538,118.05,118.05,118.04,118.04,158
20260603,0539,118.04,118.04,118.03,118.03,77
20260603,0540,118.04,118.04,118.03,118.03,182
20260603,0541,118.02,118.02,117.99,118.00,468
20260603,0542,118.00,118.00,117.99,118.00,659
20260603,0543,118.01,118.01,117.99,118.00,1274
20260603,0544,118.01,118.01,117.97,117.99,1339
20260603,0545,117.99,118.00,117.97,117.98,1880
20260603,0546,117.98,117.99,117.97,117.99,696
20260603,0547,117.98,117.98,117.98,117.98,124
20260603,0548,117.99,117.99,117.99,117.99,234
20260603,0549,117.99,117.99,117.97,117.99,744
20260603,0550,117.99,118.00,117.99,118.00,704
20260603,0551,117.99,118.00,117.99,118.00,481
20260603,0552,118.00,118.00,117.99,117.99,152
20260603,0553,118.00,118.01,117.98,117.99,1308
20260603,0554,117.99,118.02,117.98,118.02,1078
20260603,0555,118.02,118.05,118.02,118.04,936
20260603,0556,118.04,118.05,118.04,118.04,639
20260603,0557,118.05,118.05,118.05,118.05,5
20260603,0558,118.04,118.05,118.02,118.04,1050
20260603,0559,118.04,118.04,118.03,118.04,357
20260603,0600,118.04,118.06,118.03,118.04,960
20260603,0601,118.04,118.05,118.03,118.05,275
20260603,0602,118.05,118.06,118.04,118.06,263
20260603,0603,118.05,118.05,118.05,118.05,8
20260603,0604,118.04,118.05,118.04,118.04,384
20260603,0605,118.04,118.04,118.03,118.03,349
20260603,0606,118.03,118.03,118.02,118.02,207
20260603,0607,118.03,118.04,118.02,118.03,144
20260603,0608,118.03,118.04,118.03,118.04,249
20260603,0609,118.03,118.03,118.02,118.03,323
20260603,0610,118.03,118.05,118.02,118.04,338
20260603,0611,118.04,118.05,118.03,118.03,79
20260603,0612,118.04,118.04,118.04,118.04,323
20260603,0613,118.04,118.04,118.03,118.03,437
20260603,0614,118.04,118.04,118.04,118.04,260
20260603,0615,118.04,118.04,118.04,118.04,38
20260603,0616,118.03,118.04,118.03,118.04,170
20260603,0617,118.04,118.04,118.04,118.04,188
20260603,0618,118.04,118.04,118.04,118.04,114
20260603,0619,118.04,118.05,118.04,118.05,100
20260603,0620,118.04,118.05,118.04,118.05,525
20260603,0621,118.04,118.04,118.03,118.04,92
20260603,0622,118.04,118.04,118.04,118.04,59
20260603,0623,118.04,118.05,118.03,118.05,182
20260603,0624,118.05,118.06,118.05,118.05,299
20260603,0625,118.06,118.07,118.06,118.07,627
20260603,0626,118.07,118.07,118.06,118.07,352
20260603,0627,118.07,118.08,118.07,118.08,326
20260603,0628,118.08,118.08,118.07,118.07,412
20260603,0629,118.07,118.07,118.07,118.07,55
20260603,0630,118.07,118.09,118.07,118.09,209
20260603,0631,118.09,118.09,118.09,118.09,100
20260603,0632,118.10,118.10,118.09,118.09,668
20260603,0633,118.09,118.09,118.08,118.08,127
20260603,0634,118.08,118.10,118.08,118.10,36
20260603,0635,118.10,118.10,118.09,118.10,615
20260603,0636,118.09,118.09,118.07,118.08,447
20260603,0637,118.09,118.09,118.09,118.09,185
20260603,0638,118.10,118.10,118.09,118.09,187
20260603,0639,118.09,118.10,118.09,118.10,152
20260603,0640,118.10,118.10,118.10,118.10,169
20260603,0641,118.10,118.10,118.10,118.10,85
20260603,0642,118.10,118.11,118.10,118.11,102
20260603,0643,118.10,118.11,118.10,118.10,210
20260603,0644,118.11,118.11,118.11,118.11,2
20260603,0645,118.10,118.10,118.10,118.10,80
20260603,0646,118.11,118.14,118.10,118.13,713
20260603,0647,118.12,118.12,118.11,118.11,128
20260603,0648,118.11,118.11,118.11,118.11,288
20260603,0649,118.10,118.11,118.10,118.11,7
20260603,0650,118.11,118.13,118.10,118.13,179
20260603,0651,118.13,118.16,118.13,118.15,605
20260603,0652,118.16,118.16,118.16,118.16,337
20260603,0653,118.16,118.16,118.15,118.15,411
20260603,0654,118.15,118.15,118.15,118.15,110
20260603,0655,118.15,118.15,118.12,118.13,452
20260603,0656,118.13,118.13,118.12,118.12,303
20260603,0657,118.13,118.14,118.13,118.14,59
20260603,0659,118.13,118.14,118.13,118.13,108
20260603,0700,118.13,118.14,118.12,118.14,254
20260603,0701,118.13,118.14,118.13,118.14,144
20260603,0702,118.14,118.16,118.14,118.16,586
20260603,0703,118.16,118.18,118.16,118.16,538
20260603,0704,118.16,118.17,118.16,118.16,468
20260603,0705,118.16,118.18,118.16,118.17,434
20260603,0706,118.17,118.18,118.17,118.17,141
20260603,0707,118.18,118.18,118.16,118.17,98
20260603,0708,118.17,118.17,118.15,118.16,605
20260603,0709,118.16,118.16,118.15,118.15,611
20260603,0710,118.15,118.15,118.14,118.15,84
20260603,0711,118.16,118.16,118.15,118.16,121
20260603,0712,118.17,118.18,118.16,118.16,175
20260603,0713,118.17,118.17,118.15,118.15,105
20260603,0714,118.16,118.16,118.15,118.16,67
20260603,0715,118.16,118.16,118.13,118.14,305
20260603,0716,118.14,118.14,118.10,118.11,1199
20260603,0717,118.11,118.12,118.11,118.12,461
20260603,0718,118.12,118.14,118.12,118.12,1147
20260603,0719,118.12,118.13,118.12,118.13,438
20260603,0720,118.13,118.15,118.13,118.14,386
20260603,0721,118.14,118.14,118.13,118.13,236
20260603,0722,118.13,118.13,118.11,118.11,564
20260603,0723,118.10,118.11,118.10,118.10,554
20260603,0724,118.10,118.11,118.10,118.11,172
20260603,0725,118.11,118.11,118.10,118.11,391
20260603,0726,118.11,118.11,118.10,118.10,94
20260603,0727,118.10,118.12,118.09,118.12,2942
20260603,0728,118.12,118.12,118.11,118.12,411
20260603,0729,118.12,118.13,118.12,118.13,243
20260603,0730,118.12,118.12,118.09,118.09,865
20260603,0731,118.10,118.11,118.10,118.10,396
20260603,0732,118.10,118.11,118.10,118.11,313
20260603,0733,118.10,118.10,118.07,118.08,248
20260603,0734,118.08,118.09,118.08,118.08,523
20260603,0735,118.08,118.09,118.07,118.09,569
20260603,0736,118.09,118.09,118.07,118.07,571
20260603,0737,118.07,118.07,118.06,118.06,251
20260603,0738,118.06,118.08,118.05,118.07,681
20260603,0739,118.07,118.08,118.05,118.08,906
20260603,0740,118.08,118.09,118.07,118.08,560
20260603,0741,118.08,118.10,118.08,118.10,343
20260603,0742,118.10,118.10,118.09,118.09,157
20260603,0743,118.09,118.11,118.09,118.11,115
20260603,0744,118.11,118.12,118.11,118.12,1026
20260603,0745,118.13,118.14,118.13,118.13,263
20260603,0746,118.14,118.14,118.13,118.13,505
20260603,0747,118.13,118.13,118.12,118.13,513
20260603,0748,118.14,118.16,118.13,118.16,825
20260603,0749,118.15,118.17,118.15,118.17,299
20260603,0750,118.17,118.17,118.15,118.16,254
20260603,0751,118.15,118.16,118.15,118.16,418
20260603,0752,118.16,118.17,118.15,118.16,540
20260603,0753,118.16,118.16,118.14,118.15,311
20260603,0754,118.14,118.15,118.14,118.15,169
20260603,0755,118.15,118.15,118.12,118.12,467
20260603,0756,118.13,118.15,118.12,118.15,799
20260603,0757,118.15,118.16,118.15,118.15,239
20260603,0758,118.14,118.14,118.12,118.12,448
20260603,0759,118.12,118.13,118.12,118.13,750
20260603,0800,118.13,118.13,118.12,118.12,387
20260603,0801,118.12,118.12,118.10,118.11,465
20260603,0802,118.11,118.12,118.10,118.12,654
20260603,0803,118.12,118.14,118.12,118.14,390
20260603,0804,118.14,118.15,118.13,118.14,764
20260603,0805,118.14,118.15,118.14,118.15,340
20260603,0806,118.15,118.15,118.14,118.15,338
20260603,0807,118.15,118.18,118.15,118.16,598
20260603,0808,118.16,118.16,118.14,118.15,386
20260603,0809,118.15,118.15,118.13,118.14,440
20260603,0810,118.13,118.15,118.12,118.12,169
20260603,0811,118.14,118.15,118.14,118.15,350
20260603,0812,118.16,118.16,118.15,118.15,26
20260603,0813,118.15,118.16,118.14,118.14,574
20260603,0814,118.14,118.14,118.12,118.13,3086
20260603,0815,118.13,118.14,118.13,118.13,1445
20260603,0816,118.13,118.14,118.12,118.12,1039
20260603,0817,118.13,118.13,118.10,118.11,502
20260603,0818,118.12,118.12,118.10,118.10,406
20260603,0819,118.10,118.10,118.09,118.10,1457
20260603,0820,118.09,118.12,118.08,118.11,835
20260603,0821,118.12,118.14,118.12,118.13,487
20260603,0822,118.13,118.14,118.13,118.13,493
20260603,0823,118.12,118.12,118.12,118.12,305
20260603,0824,118.13,118.14,118.12,118.12,1207
20260603,0825,118.12,118.13,118.12,118.13,133
20260603,0826,118.12,118.13,118.12,118.13,289
20260603,0827,118.13,118.13,118.12,118.13,145
20260603,0828,118.12,118.13,118.11,118.11,778
20260603,0829,118.11,118.11,118.10,118.11,199
20260603,0830,118.12,118.13,118.12,118.13,333
20260603,0831,118.13,118.13,118.11,118.12,588
20260603,0832,118.12,118.12,118.10,118.11,163
20260603,0833,118.11,118.14,118.11,118.14,894
20260603,0834,118.13,118.13,118.11,118.12,799
20260603,0835,118.11,118.12,118.10,118.12,174
20260603,0836,118.11,118.13,118.11,118.13,389
20260603,0837,118.13,118.13,118.11,118.12,111
20260603,0838,118.12,118.14,118.11,118.13,401
20260603,0839,118.12,118.13,118.12,118.13,202
20260603,0840,118.13,118.13,118.11,118.11,151
20260603,0841,118.11,118.11,118.09,118.09,377
20260603,0842,118.10,118.10,118.09,118.09,421
20260603,0843,118.08,118.09,118.08,118.08,223
20260603,0844,118.08,118.09,118.05,118.05,425
20260603,0845,118.05,118.06,118.04,118.04,459
20260603,0846,118.04,118.05,118.03,118.04,663
20260603,0847,118.04,118.05,118.03,118.03,795
20260603,0848,118.03,118.05,118.03,118.03,483
20260603,0849,118.03,118.07,118.03,118.05,1155
20260603,0850,118.05,118.06,118.05,118.06,386
20260603,0851,118.06,118.06,118.04,118.04,221
20260603,0852,118.04,118.04,118.04,118.04,488
20260603,0853,118.04,118.05,118.04,118.05,182
20260603,0854,118.05,118.07,118.04,118.06,285
20260603,0855,118.06,118.09,118.06,118.07,684
20260603,0856,118.07,118.08,118.06,118.07,602
20260603,0857,118.07,118.08,118.07,118.08,182
20260603,0858,118.07,118.09,118.07,118.09,346
20260603,0859,118.09,118.09,118.08,118.09,414
20260603,0900,118.08,118.13,118.06,118.12,1380
20260603,0901,118.11,118.14,118.07,118.08,930
20260603,0902,118.08,118.09,118.07,118.09,108
20260603,0903,118.09,118.09,118.08,118.09,89
20260603,0904,118.09,118.09,118.08,118.08,28
20260603,0905,118.09,118.09,118.09,118.09,37
20260603,0906,118.10,118.11,118.10,118.10,260
20260603,0907,118.11,118.12,118.10,118.11,239
20260603,0908,118.10,118.10,118.09,118.09,219
20260603,0909,118.10,118.11,118.10,118.10,272
20260603,0910,118.11,118.12,118.10,118.12,232
20260603,0911,118.12,118.13,118.11,118.11,253
20260603,0912,118.10,118.12,118.10,118.11,168
20260603,0913,118.11,118.13,118.11,118.11,322
20260603,0914,118.11,118.12,118.11,118.12,51
20260603,0915,118.11,118.11,118.08,118.09,552
20260603,0916,118.10,118.14,118.09,118.10,1159
20260603,0917,118.11,118.11,118.10,118.10,203
20260603,0918,118.10,118.10,118.09,118.09,314
20260603,0919,118.09,118.11,118.04,118.09,1905
20260603,0920,118.08,118.09,118.06,118.09,802
20260603,0921,118.09,118.09,118.08,118.09,170
20260603,0922,118.08,118.10,118.07,118.10,519
20260603,0923,118.10,118.10,118.09,118.09,380
20260603,0924,118.10,118.12,118.10,118.11,294
20260603,0925,118.11,118.11,118.11,118.11,94
20260603,0926,118.11,118.12,118.09,118.09,477
20260603,0927,118.09,118.09,118.09,118.09,72
20260603,0928,118.09,118.09,118.09,118.09,124
20260603,0929,118.10,118.10,118.10,118.10,128
20260603,0930,118.10,118.12,118.10,118.10,357
20260603,0931,118.10,118.11,118.07,118.07,254
20260603,0932,118.07,118.07,118.06,118.07,188
20260603,0933,118.07,118.07,118.05,118.06,1357
20260603,0934,118.06,118.06,118.04,118.05,290
20260603,0935,118.05,118.06,118.05,118.06,171
20260603,0936,118.06,118.07,118.04,118.05,427
20260603,0937,118.04,118.06,118.04,118.05,530
20260603,0938,118.05,118.06,118.05,118.05,128
20260603,0939,118.05,118.06,118.05,118.06,757
20260603,0940,118.05,118.05,118.02,118.02,616
20260603,0941,118.03,118.04,118.03,118.03,1112
20260603,0942,118.02,118.02,117.99,117.99,842
20260603,0943,117.99,118.01,117.99,118.00,447
20260603,0944,118.00,118.00,117.99,118.00,40
20260603,0945,117.99,118.01,117.99,118.01,706
20260603,0946,118.01,118.02,118.01,118.01,580
20260603,0947,118.02,118.02,117.99,118.00,1541
20260603,0948,117.99,117.99,117.99,117.99,231
20260603,0949,117.99,118.00,117.98,117.99,323
20260603,0950,117.99,118.01,117.99,118.00,686
20260603,0951,118.01,118.03,118.01,118.02,611
20260603,0952,118.01,118.01,118.00,118.00,366
20260603,0953,118.01,118.04,118.01,118.04,137
20260603,0954,118.04,118.04,118.02,118.02,849
20260603,0955,118.02,118.02,118.02,118.02,69
20260603,0956,118.01,118.02,118.00,118.00,231
20260603,0957,118.00,118.01,118.00,118.01,342
20260603,0958,118.00,118.02,118.00,118.01,278
20260603,0959,118.01,118.01,117.99,118.00,111
20260603,1000,118.00,118.01,117.99,117.99,493
20260603,1001,117.99,118.00,117.98,118.00,554
20260603,1002,117.99,118.00,117.99,118.00,203
20260603,1003,118.00,118.00,117.99,117.99,214
20260603,1004,117.98,117.99,117.96,117.97,598
20260603,1005,117.96,117.97,117.95,117.95,1057
20260603,1006,117.96,117.96,117.96,117.96,262
20260603,1007,117.95,117.95,117.93,117.93,590
20260603,1008,117.93,117.95,117.93,117.94,60
20260603,1009,117.94,117.95,117.93,117.94,794
20260603,1010,117.93,117.95,117.92,117.94,477
20260603,1011,117.95,117.96,117.93,117.93,446
20260603,1012,117.92,117.93,117.90,117.91,722
20260603,1013,117.91,117.92,117.90,117.92,736
20260603,1014,117.92,117.92,117.88,117.89,2578
20260603,1015,117.89,117.89,117.88,117.88,564
20260603,1016,117.89,117.93,117.89,117.93,1272
20260603,1017,117.93,117.94,117.90,117.90,1072
20260603,1018,117.90,117.90,117.89,117.90,1021
20260603,1019,117.90,117.90,117.89,117.90,326
20260603,1020,117.89,117.90,117.88,117.89,277
20260603,1021,117.89,117.90,117.88,117.88,53
20260603,1022,117.88,117.88,117.84,117.86,931
20260603,1023,117.86,117.86,117.82,117.82,1345
20260603,1024,117.82,117.84,117.82,117.83,589
20260603,1025,117.83,117.83,117.82,117.82,244
20260603,1026,117.83,117.83,117.79,117.80,404
20260603,1027,117.80,117.85,117.80,117.84,584
20260603,1028,117.84,117.86,117.82,117.85,2915
20260603,1029,117.85,117.86,117.85,117.86,361
20260603,1030,117.87,117.88,117.86,117.87,968
20260603,1031,117.87,117.87,117.86,117.87,1262
20260603,1032,117.88,117.90,117.88,117.89,669
20260603,1033,117.88,117.89,117.88,117.89,1049
20260603,1034,117.90,117.90,117.88,117.89,393
20260603,1035,117.89,117.89,117.89,117.89,130
20260603,1036,117.88,117.88,117.85,117.86,613
20260603,1037,117.86,117.86,117.82,117.82,397
20260603,1038,117.82,117.84,117.82,117.83,197
20260603,1039,117.84,117.85,117.84,117.84,215
20260603,1040,117.84,117.84,117.84,117.84,64
20260603,1041,117.85,117.85,117.82,117.84,785
20260603,1042,117.84,117.84,117.83,117.84,285
20260603,1043,117.84,117.86,117.83,117.86,413
20260603,1044,117.85,117.85,117.85,117.85,320
20260603,1045,117.85,117.85,117.85,117.85,4
20260603,1046,117.85,117.85,117.82,117.82,569
20260603,1047,117.83,117.83,117.82,117.82,160
20260603,1048,117.83,117.83,117.83,117.83,140
20260603,1049,117.83,117.84,117.83,117.84,158
20260603,1050,117.84,117.86,117.84,117.86,174
20260603,1051,117.86,117.86,117.85,117.85,540
20260603,1052,117.84,117.84,117.83,117.84,594
20260603,1053,117.83,117.83,117.83,117.83,224
20260603,1054,117.83,117.84,117.83,117.83,206
20260603,1055,117.83,117.84,117.83,117.84,282
20260603,1056,117.84,117.84,117.83,117.83,384
20260603,1057,117.83,117.83,117.82,117.82,333
20260603,1058,117.82,117.83,117.82,117.83,277
20260603,1059,117.83,117.83,117.82,117.83,152
20260603,1100,117.83,117.83,117.82,117.82,136
20260603,1101,117.81,117.82,117.81,117.82,182
20260603,1102,117.82,117.83,117.82,117.82,513
20260603,1103,117.81,117.83,117.81,117.81,306
20260603,1104,117.81,117.82,117.81,117.82,105
20260603,1105,117.81,117.83,117.81,117.83,178
20260603,1106,117.83,117.83,117.83,117.83,285
20260603,1107,117.83,117.83,117.78,117.79,977
20260603,1108,117.79,117.79,117.78,117.78,174
20260603,1109,117.79,117.79,117.78,117.79,28
20260603,1110,117.80,117.80,117.80,117.80,38
20260603,1111,117.80,117.80,117.79,117.79,169
20260603,1112,117.79,117.80,117.79,117.80,334
20260603,1113,117.79,117.79,117.78,117.78,109
20260603,1114,117.78,117.78,117.78,117.78,88
20260603,1115,117.78,117.78,117.78,117.78,36
20260603,1116,117.77,117.77,117.77,117.77,39
20260603,1117,117.77,117.77,117.77,117.77,66
20260603,1118,117.76,117.76,117.76,117.76,45
20260603,1119,117.76,117.77,117.76,117.77,39
20260603,1120,117.77,117.77,117.77,117.77,13
20260603,1121,117.77,117.79,117.77,117.78,105
20260603,1122,117.79,117.80,117.79,117.79,289
20260603,1123,117.79,117.79,117.78,117.78,110
20260603,1124,117.77,117.77,117.76,117.76,102
20260603,1126,117.77,117.77,117.76,117.77,255
20260603,1127,117.77,117.77,117.74,117.75,467
20260603,1128,117.76,117.76,117.76,117.76,43
20260603,1129,117.75,117.76,117.75,117.76,59
20260603,1130,117.76,117.78,117.76,117.78,51
20260603,1131,117.79,117.80,117.79,117.79,693
20260603,1132,117.79,117.79,117.78,117.79,70
20260603,1133,117.80,117.81,117.80,117.80,200
20260603,1134,117.80,117.81,117.80,117.80,16
20260603,1135,117.80,117.80,117.80,117.80,27
20260603,1136,117.79,117.79,117.79,117.79,38
20260603,1137,117.79,117.79,117.78,117.78,191
20260603,1138,117.78,117.80,117.78,117.80,77
20260603,1139,117.80,117.80,117.80,117.80,46
20260603,1140,117.80,117.80,117.80,117.80,24
20260603,1141,117.80,117.80,117.80,117.80,31
20260603,1142,117.79,117.79,117.79,117.79,80
20260603,1143,117.79,117.79,117.79,117.79,10
20260603,1144,117.80,117.80,117.80,117.80,13
20260603,1145,117.80,117.80,117.80,117.80,82
20260603,1146,117.80,117.80,117.80,117.80,16
20260603,1147,117.79,117.79,117.79,117.79,59
20260603,1149,117.80,117.80,117.79,117.79,211
20260603,1150,117.78,117.79,117.78,117.79,68
20260603,1151,117.79,117.79,117.79,117.79,18
20260603,1152,117.79,117.79,117.78,117.79,123
20260603,1153,117.78,117.78,117.77,117.78,151
20260603,1154,117.78,117.79,117.78,117.78,41
20260603,1155,117.78,117.79,117.78,117.79,47
20260603,1156,117.78,117.79,117.78,117.78,12
20260603,1157,117.78,117.83,117.78,117.83,280
20260603,1158,117.82,117.85,117.82,117.85,161
20260603,1159,117.84,117.86,117.84,117.85,59