Date,Time,Open,High,Low,Close,Volume
20260604,0840,17978.2,17983.2,17945.6,17945.6,14
20260604,0841,17928.4,17928.4,17923.8,17923.8,9
20260604,0842,17915.4,17915.4,17911.6,17911.6,2
20260604,0843,17912.8,17912.8,17912.8,17912.8,1
20260604,0844,17894.0,17894.0,17875.4,17875.4,10
20260604,0845,17875.6,17875.6,17875.6,17875.6,1
20260604,0846,17885.4,17885.4,17882.0,17882.0,2
20260604,0847,17895.8,17895.8,17895.8,17895.8,1
20260604,0850,17889.8,17889.8,17884.8,17884.8,2
20260604,0851,17915.8,17923.0,17915.8,17923.0,3
20260604,0852,17933.0,17933.0,17924.4,17924.4,3
20260604,0854,17911.4,17911.4,17899.2,17899.2,4
20260604,0856,17910.6,17914.6,17910.6,17914.6,3
20260604,0858,17933.4,17933.4,17929.2,17929.2,2
20260604,0900,17918.6,17918.6,17905.2,17905.2,5
20260604,0901,17913.4,17928.4,17913.4,17928.4,14
20260604,0902,17908.8,17908.8,17908.8,17908.8,1
20260604,0903,17904.0,17904.2,17904.0,17904.2,4
20260604,0905,17889.8,17889.8,17860.6,17860.6,2
20260604,0906,17864.8,17878.6,17857.2,17859.0,8
20260604,0907,17853.6,17856.0,17853.6,17854.8,3
20260604,0908,17861.4,17862.4,17860.0,17862.4,4
20260604,0910,17858.8,17868.4,17858.8,17868.4,2
20260604,0911,17902.8,17915.8,17902.8,17911.0,4
20260604,0912,17914.4,17914.4,17914.4,17914.4,1
20260604,0913,17919.6,17919.6,17919.6,17919.6,1
20260604,0914,17915.8,17917.0,17914.6,17917.0,3
20260604,0917,17909.0,17909.0,17909.0,17909.0,1
20260604,0918,17899.2,17899.2,17899.2,17899.2,1
20260604,0919,17900.2,17900.2,17894.6,17894.6,2
20260604,0953,17902.6,17902.6,17902.6,17902.6,1
20260604,0955,17918.8,17918.8,17918.8,17918.8,1
20260604,1007,17953.0,17953.0,17953.0,17953.0,1
20260604,1018,18008.8,18008.8,18004.8,18004.8,3
20260604,1019,18007.2,18007.2,18007.2,18007.2,1
20260604,1025,18000.0,18000.0,18000.0,18000.0,1
20260604,1035,18013.8,18013.8,18009.0,18009.0,2
20260604,1036,18000.4,18000.4,18000.4,18000.4,1
20260604,1037,18018.8,18018.8,18015.0,18015.0,4
20260604,1115,18004.4,18004.4,18004.4,18004.4,1
20260604,1141,18009.2,18009.2,18009.2,18009.2,2
20260604,1151,18032.0,18032.0,18032.0,18032.0,2
20260604,1153,18037.4,18037.4,18037.4,18037.4,1
20260604,1158,18034.2,18034.2,18033.0,18033.0,2
20260604,1230,18077.0,18077.0,18077.0,18077.0,1
20260604,1239,18076.0,18076.0,18076.0,18076.0,1
20260604,1240,18073.0,18073.0,18073.0,18073.0,1
20260604,1300,18112.0,18113.0,18112.0,18113.0,4
20260604,1303,18118.6,18118.6,18118.6,18118.6,1
20260604,1331,18091.6,18091.6,18090.0,18090.0,3
20260604,1358,18045.4,18045.4,18044.2,18044.2,8
20260604,1411,18036.0,18036.0,18036.0,18036.0,1
20260604,1419,18038.2,18038.2,18038.2,18038.2,1
20260604,1425,18050.6,18050.6,18050.6,18050.6,1
20260604,1441,18069.2,18069.2,18069.2,18069.2,1
20260604,1444,18079.6,18079.8,18079.6,18079.8,7
20260604,1450,18061.8,18061.8,18033.6,18033.6,7
20260604,1451,18032.4,18032.4,18026.0,18029.2,4
20260604,1452,18032.6,18032.6,18028.0,18028.0,4
20260604,1453,18029.8,18036.8,18029.2,18032.0,4
20260604,1454,18029.2,18029.2,18016.4,18022.2,5
20260604,1455,18006.4,18011.0,18002.2,18005.4,8
20260604,1456,18002.6,18002.8,17999.8,18000.2,9
20260604,1457,17996.6,18005.6,17996.6,17998.6,4
20260604,1458,17991.8,18000.8,17991.8,18000.8,3
20260604,1459,17993.2,17994.0,17987.4,17990.6,8
20260605,0108,17730.8,17730.8,17730.8,17730.8,1
20260605,0118,17711.6,17711.6,17711.6,17711.6,2
20260605,0121,17699.8,17699.8,17699.8,17699.8,2
20260605,0137,17680.0,17680.6,17680.0,17680.6,2
20260605,0208,17668.6,17668.6,17668.6,17668.6,1
20260605,0211,17676.4,17676.4,17676.4,17676.4,2
20260605,0213,17672.6,17672.6,17672.6,17672.6,2
20260605,0220,17660.6,17660.6,17660.6,17660.6,1
20260605,0231,17684.2,17684.2,17684.2,17684.2,1
20260605,0239,17699.0,17699.4,17699.0,17699.4,4
20260605,0321,17773.8,17773.8,17773.8,17773.8,1
20260605,0334,17786.6,17786.6,17786.6,17786.6,1
20260605,0401,17800.6,17800.6,17800.6,17800.6,1
20260605,0544,17835.8,17835.8,17835.8,17835.8,1
20260605,0830,17685.0,17721.2,17668.2,17668.2,19
20260605,0831,17703.6,17772.6,17703.6,17772.6,8
20260605,0832,17759.8,17759.8,17756.4,17756.4,2
20260605,0834,17730.8,17742.4,17713.2,17742.4,10
20260605,0835,17719.2,17719.2,17719.2,17719.2,1
20260605,0836,17716.2,17716.2,17703.8,17707.8,3
20260605,0838,17706.4,17706.4,17706.4,17706.4,1
20260605,0839,17691.4,17691.4,17679.4,17679.4,11
20260605,0840,17690.0,17690.0,17690.0,17690.0,1
20260605,0842,17660.6,17660.6,17660.6,17660.6,1
20260605,0843,17662.0,17662.0,17662.0,17662.0,3
20260605,0844,17643.0,17643.0,17643.0,17643.0,2
20260605,0845,17634.6,17634.6,17634.0,17634.0,2
20260605,0847,17612.0,17612.0,17612.0,17612.0,4
20260605,0848,17614.6,17614.6,17613.2,17613.2,3
20260605,0852,17622.6,17622.6,17611.8,17615.8,20
20260605,0853,17610.8,17610.8,17610.8,17610.8,1
20260605,0856,17585.6,17587.8,17585.6,17587.8,2
20260605,0901,17524.6,17524.6,17524.6,17524.6,4
20260605,0902,17522.8,17539.8,17522.8,17539.8,4
20260605,0906,17498.4,17498.4,17493.0,17493.0,2
20260605,0909,17553.0,17554.6,17549.4,17554.6,3
20260605,0911,17549.6,17549.6,17534.8,17534.8,7
20260605,0914,17571.8,17571.8,17571.8,17571.8,1
20260605,0919,17609.8,17609.8,17609.8,17609.8,1
20260605,0921,17607.6,17607.6,17607.6,17607.6,1
20260605,0925,17553.8,17553.8,17553.8,17553.8,3
20260605,0927,17544.2,17544.2,17544.2,17544.2,3
20260605,0930,17554.8,17557.4,17552.8,17554.2,10
20260605,0938,17587.8,17587.8,17587.8,17587.8,2
20260605,0954,17559.4,17559.4,17559.4,17559.4,2
20260605,0956,17553.4,17571.4,17551.8,17566.6,18
20260605,0957,17571.6,17571.6,17571.6,17571.6,2
20260605,0959,17572.2,17572.2,17572.2,17572.2,1
20260605,1009,17524.8,17524.8,17524.8,17524.8,1
20260605,1011,17515.0,17515.0,17514.2,17514.2,5
20260605,1012,17517.8,17517.8,17510.4,17510.6,5
20260605,1013,17516.6,17516.6,17497.2,17504.4,6
20260605,1014,17494.6,17494.6,17494.6,17494.6,1
20260605,1015,17490.2,17490.2,17490.2,17490.2,1
20260605,1020,17490.0,17492.2,17485.4,17485.4,15
20260605,1023,17456.0,17482.8,17453.8,17475.6,16
20260605,1024,17466.2,17469.4,17466.0,17469.4,5
20260605,1030,17481.2,17481.2,17481.2,17481.2,1
20260605,1031,17485.2,17485.2,17485.2,17485.2,1
20260605,1032,17477.6,17477.6,17477.6,17477.6,1
20260605,1034,17452.2,17452.8,17448.0,17448.0,3
20260605,1038,17446.2,17446.2,17446.2,17446.2,1
20260605,1050,17444.0,17444.0,17444.0,17444.0,1
20260605,1055,17452.6,17454.2,17452.6,17454.2,2
20260605,1057,17457.8,17457.8,17457.8,17457.8,2
20260605,1100,17442.2,17442.2,17437.6,17440.4,4
20260605,1101,17438.4,17438.4,17438.4,17438.4,1
20260605,1102,17422.8,17422.8,17422.8,17422.8,1
20260605,1103,17440.4,17440.4,17436.6,17436.6,2
20260605,1105,17417.2,17417.2,17417.2,17417.2,2
20260605,1109,17393.2,17400.2,17393.2,17400.2,5
20260605,1113,17412.8,17412.8,17411.4,17411.4,3
20260605,1116,17384.6,17384.6,17384.6,17384.6,1
20260605,1128,17383.2,17383.4,17372.0,17372.0,5
20260605,1130,17371.2,17371.2,17371.2,17371.2,1
20260605,1132,17344.6,17346.6,17340.0,17341.2,14
20260605,1133,17334.0,17334.0,17327.2,17329.0,8
20260605,1134,17330.4,17333.4,17330.4,17333.4,3
20260605,1135,17338.0,17338.0,17338.0,17338.0,1
20260605,1136,17343.4,17343.4,17330.2,17330.2,4
20260605,1140,17311.2,17315.2,17306.8,17308.2,9
20260605,1142,17296.0,17296.0,17296.0,17296.0,1
20260605,1144,17270.0,17290.0,17270.0,17290.0,9
20260605,1145,17268.8,17268.8,17259.6,17259.6,3
20260605,1146,17261.2,17261.2,17261.2,17261.2,1
20260605,1149,17280.8,17280.8,17280.8,17280.8,2
20260605,1152,17325.8,17325.8,17325.8,17325.8,4
20260605,1155,17319.0,17319.0,17319.0,17319.0,1
20260605,1157,17330.0,17334.4,17323.8,17326.6,7
20260605,1158,17346.4,17346.4,17346.2,17346.2,7
20260605,1200,17331.6,17331.6,17331.6,17331.6,1
20260605,1202,17315.6,17315.6,17315.6,17315.6,1
20260605,1204,17322.4,17322.4,17322.4,17322.4,1
20260605,1210,17302.8,17302.8,17302.8,17302.8,1
20260605,1212,17282.0,17285.2,17281.8,17285.2,11
20260605,1213,17295.2,17295.2,17295.2,17295.2,2
20260605,1222,17326.4,17326.4,17326.4,17326.4,1
20260605,1225,17321.6,17321.6,17321.6,17321.6,1
20260605,1227,17312.6,17312.6,17312.6,17312.6,1
20260605,1240,17360.6,17360.6,17360.6,17360.6,1
20260605,1241,17351.6,17351.6,17351.6,17351.6,1
20260605,1249,17311.0,17311.0,17311.0,17311.0,1
20260605,1303,17321.8,17321.8,17264.4,17264.4,7
20260605,1305,17296.4,17296.8,17296.4,17296.8,2
20260605,1312,17251.8,17255.2,17251.8,17251.8,17
20260605,1313,17233.4,17233.4,17230.0,17230.6,4
20260605,1314,17190.4,17190.4,17190.4,17190.4,1
20260605,1315,17190.4,17190.4,17190.4,17190.4,1
20260605,1318,17163.6,17163.6,17142.0,17142.0,2
20260605,1320,17134.6,17140.0,17134.6,17140.0,4
20260605,1327,17124.4,17124.4,17119.6,17119.6,3
20260605,1332,17117.6,17118.4,17117.6,17118.4,3
20260605,1337,17109.6,17109.6,17109.6,17109.6,1
20260605,1339,17106.0,17106.0,17106.0,17106.0,1
20260605,1340,17097.0,17097.0,17097.0,17097.0,1
20260605,1344,17056.2,17081.8,17056.2,17081.8,5
20260605,1346,17067.2,17067.6,17059.8,17059.8,3
20260605,1347,17048.6,17054.4,17046.8,17050.2,10
20260605,1348,17046.8,17046.8,17046.8,17046.8,2
20260605,1349,17075.8,17081.2,17075.8,17081.2,3
20260605,1350,17073.8,17073.8,17073.8,17073.8,1
20260605,1354,17062.6,17062.6,17062.6,17062.6,1
20260605,1355,17096.6,17096.6,17074.4,17074.4,3
20260605,1356,17082.2,17127.6,17082.2,17116.8,5
20260605,1357,17121.2,17121.2,17104.8,17104.8,5
20260605,1358,17110.2,17110.2,17110.2,17110.2,1
20260605,1402,17101.6,17101.6,17101.6,17101.6,1
20260605,1403,17117.2,17117.2,17117.2,17117.2,1
20260605,1404,17118.2,17118.2,17114.2,17114.2,3
20260605,1407,17102.0,17102.6,17095.4,17095.6,6
20260605,1409,17055.6,17055.6,17055.6,17055.6,1
20260605,1410,17060.2,17060.2,17060.2,17060.2,1
20260605,1412,17039.2,17039.2,17039.2,17039.2,1
20260605,1415,17010.4,17010.4,17001.2,17001.2,5
20260605,1418,16990.0,16997.8,16987.2,16997.8,4
20260605,1420,16997.4,17013.0,16997.4,17013.0,3
20260605,1422,16991.8,16991.8,16991.8,16991.8,1
20260605,1424,16990.2,17015.4,16990.2,17015.4,8
20260605,1425,17039.0,17039.0,17039.0,17039.0,1
20260605,1427,17040.8,17056.4,17040.8,17056.4,2
20260605,1431,17078.0,17078.0,17078.0,17078.0,1
20260605,1432,17046.4,17046.4,17046.4,17046.4,1
20260605,1435,17088.4,17088.4,17088.4,17088.4,1
20260605,1436,17073.8,17074.6,17069.8,17069.8,7
20260605,1437,17077.6,17077.6,17077.6,17077.6,2
20260605,1438,17090.2,17090.2,17090.2,17090.2,1
20260605,1439,17102.2,17102.2,17102.2,17102.2,1
20260605,1441,17038.8,17050.0,17038.8,17045.8,4
20260605,1444,17058.6,17062.0,17048.4,17062.0,3
20260605,1445,17067.0,17067.0,17067.0,17067.0,1
20260605,1446,17084.4,17084.4,17084.4,17084.4,1
20260605,1448,17115.6,17116.2,17111.0,17111.0,6
20260605,1449,17115.8,17116.0,17112.4,17112.4,6
20260605,1450,17104.4,17125.4,17104.4,17121.4,25
20260605,1451,17128.6,17142.2,17120.6,17125.6,8
20260605,1452,17130.4,17130.4,17116.0,17124.4,5
20260605,1453,17115.6,17122.8,17103.0,17107.2,7
20260605,1454,17107.6,17108.8,17090.6,17098.6,26
20260605,1455,17096.4,17101.4,17079.0,17093.4,52
20260605,1456,17094.0,17106.0,17094.0,17104.0,9
20260605,1457,17105.0,17105.0,17087.2,17088.2,9
20260605,1458,17087.0,17092.8,17079.4,17080.6,44
20260605,1459,17076.8,17077.2,17032.4,17060.0,80
20260605,1500,17007.0,17007.0,17007.0,17007.0,3
20260605,1538,16935.2,16935.2,16935.2,16935.2,2
20260605,1550,16957.2,16957.2,16957.2,16957.2,2
20260605,1551,16969.4,16969.4,16969.4,16969.4,1
20260605,1610,16961.4,16961.4,16961.4,16961.4,1
20260607,1939,17311.8,17311.8,17311.6,17311.6,4
20260607,2007,17197.0,17197.0,17187.6,17187.6,4
20260607,2014,17179.6,17179.6,17179.6,17179.6,1
20260607,2029,17064.8,17064.8,17064.8,17064.8,7
20260607,2031,17047.0,17047.0,17047.0,17047.0,1
20260607,2102,17164.8,17164.8,17164.8,17164.8,2
20260607,2130,17168.0,17168.0,17167.8,17167.8,6
20260607,2133,17167.2,17167.2,17167.2,17167.2,1
20260607,2137,17180.2,17180.2,17180.2,17180.2,2
20260607,2138,17187.2,17187.2,17187.2,17187.2,6
20260607,2242,17200.6,17200.6,17200.6,17200.6,2
20260607,2250,17204.2,17204.2,17204.2,17204.2,1
20260608,0007,17102.4,17102.4,17102.4,17102.4,2
20260608,0008,17099.2,17099.4,17099.2,17099.4,4
20260608,0059,17002.6,17002.6,17002.6,17002.6,2
20260608,0347,17106.2,17106.2,17106.2,17106.2,1
20260608,0830,17383.4,17434.2,17383.4,17434.2,2
20260608,0831,17436.0,17454.8,17429.6,17438.0,11
20260608,0832,17377.6,17387.6,17373.6,17387.6,3
20260608,0833,17352.2,17352.2,17308.0,17308.0,4
20260608,0834,17295.2,17298.0,17294.4,17294.4,10
20260608,0835,17274.4,17312.0,17269.6,17312.0,9
20260608,0837,17314.8,17314.8,17314.8,17314.8,1
20260608,0838,17348.6,17356.6,17348.6,17356.6,2
20260608,0839,17333.2,17341.0,17299.0,17299.0,16
20260608,0840,17322.6,17330.6,17308.8,17330.6,23
20260608,0841,17321.2,17321.2,17316.0,17316.0,2
20260608,0842,17320.2,17361.2,17317.4,17361.2,10
20260608,0843,17361.8,17361.8,17361.8,17361.8,1
20260608,0845,17337.8,17349.0,17337.8,17349.0,3
20260608,0847,17344.6,17345.2,17344.6,17345.2,2
20260608,0848,17321.2,17321.2,17321.2,17321.2,1
20260608,0849,17314.8,17314.8,17314.8,17314.8,1
20260608,0851,17312.2,17329.4,17310.2,17317.2,6
20260608,0852,17315.4,17327.2,17312.2,17327.2,3
20260608,0854,17352.4,17357.8,17352.4,17357.8,2
20260608,0855,17305.2,17305.2,17305.2,17305.2,1
20260608,0856,17309.2,17310.2,17309.2,17310.2,3
20260608,0857,17303.0,17303.0,17301.2,17301.2,2
20260608,0858,17230.8,17230.8,17230.2,17230.2,2
20260608,0900,17234.6,17237.6,17234.6,17235.6,5
20260608,0901,17243.0,17257.4,17243.0,17257.4,3
20260608,0902,17264.0,17264.0,17264.0,17264.0,1
20260608,0903,17268.6,17268.6,17263.2,17263.2,2
20260608,0905,17232.4,17232.4,17232.4,17232.4,1
20260608,0908,17268.8,17268.8,17265.2,17265.2,5
20260608,0909,17268.2,17268.8,17262.4,17262.4,6
20260608,0910,17280.2,17285.4,17280.2,17285.4,3
20260608,0911,17265.2,17268.2,17265.2,17268.2,2
20260608,0912,17259.8,17259.8,17259.8,17259.8,1
20260608,0914,17264.8,17264.8,17264.8,17264.8,1
20260608,0920,17258.4,17261.2,17258.4,17261.0,6
20260608,0922,17242.8,17242.8,17242.8,17242.8,1
20260608,0926,17298.8,17298.8,17298.8,17298.8,1
20260608,0931,17326.4,17326.4,17326.4,17326.4,1
20260608,0935,17327.6,17328.4,17320.4,17320.4,5
20260608,0936,17345.4,17345.4,17345.4,17345.4,1
20260608,0937,17342.4,17342.4,17342.4,17342.4,4
20260608,0939,17332.0,17336.0,17328.8,17336.0,12
20260608,0940,17336.6,17339.0,17333.6,17333.6,3
20260608,0942,17325.6,17325.6,17325.6,17325.6,1
20260608,0943,17320.0,17320.0,17320.0,17320.0,2
20260608,0947,17378.6,17383.0,17378.6,17380.4,19
20260608,0949,17380.0,17380.0,17376.2,17376.2,6
20260608,0951,17370.4,17370.4,17370.4,17370.4,1
20260608,0957,17393.8,17393.8,17385.2,17385.2,3
20260608,1000,17406.8,17406.8,17406.8,17406.8,1
20260608,1001,17406.6,17406.6,17406.6,17406.6,2
20260608,1004,17397.8,17397.8,17391.0,17391.0,3
20260608,1005,17402.2,17402.2,17402.2,17402.2,2
20260608,1010,17411.0,17411.0,17409.2,17409.2,4
20260608,1016,17420.8,17420.8,17412.8,17412.8,9
20260608,1017,17415.6,17415.6,17415.6,17415.6,1
20260608,1018,17417.6,17423.8,17417.6,17423.8,8
20260608,1021,17412.2,17412.2,17400.2,17400.2,6
20260608,1024,17417.6,17417.6,17417.6,17417.6,1
20260608,1026,17390.4,17390.4,17384.6,17384.6,3
20260608,1027,17379.0,17379.0,17376.0,17376.0,6
20260608,1029,17384.2,17384.2,17384.2,17384.2,2
20260608,1030,17358.0,17358.0,17358.0,17358.0,1
20260608,1034,17335.6,17335.6,17333.0,17333.0,2
20260608,1040,17402.0,17402.0,17402.0,17402.0,1
20260608,1050,17385.0,17396.2,17385.0,17396.2,2
20260608,1055,17375.8,17375.8,17368.0,17368.0,9
20260608,1058,17364.0,17364.0,17364.0,17364.0,2
20260608,1100,17364.8,17364.8,17364.8,17364.8,1
20260608,1105,17369.2,17369.2,17369.2,17369.2,1
20260608,1106,17375.8,17375.8,17375.8,17375.8,1
20260608,1110,17365.2,17365.2,17365.2,17365.2,1
20260608,1113,17382.0,17382.0,17382.0,17382.0,1
20260608,1114,17376.4,17376.4,17376.4,17376.4,1
20260608,1120,17402.4,17402.4,17402.4,17402.4,2
20260608,1121,17410.2,17410.2,17410.2,17410.2,1
20260608,1122,17403.4,17403.4,17403.4,17403.4,2
20260608,1123,17393.6,17393.6,17377.4,17377.4,7
20260608,1124,17378.4,17378.4,17378.4,17378.4,2
20260608,1130,17353.4,17362.8,17353.4,17362.8,2
20260608,1136,17360.8,17360.8,17359.6,17359.6,6
20260608,1137,17354.2,17354.2,17354.2,17354.2,2
20260608,1145,17339.4,17339.4,17339.4,17339.4,1
20260608,1200,17331.2,17331.6,17331.2,17331.6,3
20260608,1205,17297.4,17297.4,17297.4,17297.4,1
20260608,1212,17285.6,17287.2,17285.6,17287.2,4
20260608,1218,17283.8,17288.4,17283.8,17288.4,4
20260608,1225,17304.4,17304.4,17304.4,17304.4,1
20260608,1226,17314.8,17316.8,17311.6,17316.8,4
20260608,1228,17344.0,17345.2,17344.0,17345.2,3
20260608,1230,17367.2,17367.2,17367.2,17367.2,2
20260608,1231,17355.2,17356.0,17355.0,17356.0,10
20260608,1234,17343.0,17354.8,17343.0,17354.8,5
20260608,1242,17300.8,17300.8,17300.8,17300.8,1
20260608,1243,17300.6,17300.6,17300.6,17300.6,1
20260608,1245,17282.4,17282.4,17282.4,17282.4,1
20260608,1248,17311.4,17314.6,17311.4,17311.4,3
20260608,1305,17324.2,17324.2,17324.2,17324.2,1
20260608,1314,17312.8,17315.2,17312.8,17315.2,4
20260608,1320,17302.0,17302.0,17302.0,17302.0,1
20260608,1325,17314.4,17314.4,17314.4,17314.4,1
20260608,1330,17337.0,17337.0,17337.0,17337.0,1
20260608,1339,17290.6,17290.6,17290.6,17290.6,2
20260608,1345,17281.4,17281.4,17281.4,17281.4,1
20260608,1355,17292.4,17292.4,17292.4,17292.4,1
20260608,1401,17272.4,17272.4,17264.4,17264.4,7
20260608,1403,17273.6,17275.4,17273.6,17275.4,10
20260608,1404,17275.4,17275.4,17272.8,17272.8,8
20260608,1405,17270.4,17270.4,17270.4,17270.4,1
20260608,1410,17232.8,17233.4,17232.8,17233.4,2
20260608,1414,17210.4,17210.4,17210.4,17210.4,1
20260608,1421,17226.6,17226.6,17226.6,17226.6,1
20260608,1425,17192.2,17192.2,17192.2,17192.2,1
20260608,1427,17219.0,17223.4,17219.0,17223.4,3
20260608,1429,17214.6,17214.6,17213.0,17213.0,4
20260608,1437,17249.2,17249.2,17249.2,17249.2,1
20260608,1438,17252.2,17252.2,17252.2,17252.2,1
20260608,1442,17252.6,17252.6,17252.6,17252.6,1
20260608,1447,17263.0,17263.0,17263.0,17263.0,1
20260608,1450,17254.0,17278.8,17254.0,17278.8,27
20260608,1452,17262.4,17274.8,17260.6,17269.6,61
20260608,1453,17271.0,17284.4,17271.0,17282.8,63
20260608,1454,17284.6,17294.8,17274.6,17274.8,57
20260608,1455,17268.8,17275.2,17266.0,17275.0,52
20260608,1456,17276.0,17276.0,17262.4,17269.4,54
20260608,1457,17269.4,17275.2,17266.2,17274.2,56
20260608,1458,17275.8,17284.2,17274.6,17284.2,53
20260608,1459,17284.4,17293.4,17280.4,17287.6,92
20260608,1500,17258.6,17258.6,17258.6,17258.6,6
20260608,1933,17210.0,17210.0,17209.0,17209.0,2
20260608,2042,17298.0,17298.0,17298.0,17298.0,2
20260608,2123,17283.8,17283.8,17283.8,17283.8,1
20260608,2308,17392.0,17392.0,17392.0,17392.0,1
20260609,0006,17425.4,17425.4,17425.4,17425.4,2
20260609,0007,17428.0,17428.0,17425.8,17425.8,3
20260609,0015,17411.8,17411.8,17411.8,17411.8,2
20260609,0017,17415.2,17415.2,17415.2,17415.2,1
20260609,0036,17446.0,17446.0,17442.2,17442.2,5
20260609,0037,17445.6,17445.6,17445.4,17445.4,5
20260609,0038,17447.6,17447.6,17447.6,17447.6,1
20260609,0043,17462.4,17462.4,17462.4,17462.4,1
20260609,0047,17459.0,17459.0,17459.0,17459.0,2
20260609,0048,17465.8,17465.8,17465.8,17465.8,3
20260609,0050,17465.8,17465.8,17465.8,17465.8,2
20260609,0117,17475.8,17475.8,17475.8,17475.8,2
20260609,0129,17467.6,17467.6,17467.6,17467.6,2
20260609,0133,17459.6,17459.6,17455.2,17455.2,3
20260609,0135,17459.6,17459.6,17459.6,17459.6,1
20260609,0416,17453.8,17453.8,17453.8,17453.8,1
20260609,0610,17472.2,17472.2,17472.2,17472.2,1
20260609,0615,17477.2,17477.2,17477.2,17477.2,1
20260609,0802,17492.4,17492.4,17492.4,17492.4,4
20260609,0830,17453.2,17454.6,17439.4,17442.6,7
20260609,0831,17455.0,17455.0,17445.8,17445.8,4
20260609,0832,17426.6,17429.2,17426.6,17429.2,2
20260609,0833,17409.6,17409.6,17395.6,17395.6,3
20260609,0834,17401.4,17401.4,17401.4,17401.4,1
20260609,0835,17404.6,17404.8,17404.6,17404.8,3
20260609,0838,17442.8,17443.6,17442.8,17443.6,2
20260609,0842,17422.4,17422.6,17422.4,17422.6,4
20260609,0844,17489.4,17489.4,17485.2,17487.8,7
20260609,0845,17482.6,17482.6,17482.6,17482.6,1
20260609,0848,17501.0,17501.0,17501.0,17501.0,1
20260609,0850,17506.4,17506.4,17502.4,17502.4,4
20260609,0854,17454.4,17454.4,17454.4,17454.4,1
20260609,0855,17405.2,17415.0,17405.2,17415.0,5
20260609,0859,17402.6,17402.6,17392.8,17392.8,2
20260609,0900,17389.0,17389.0,17364.4,17364.4,4
20260609,0901,17402.0,17402.0,17402.0,17402.0,1
20260609,0902,17402.8,17405.6,17402.8,17405.6,2
20260609,0904,17382.0,17386.6,17382.0,17383.4,5
20260609,0905,17402.8,17406.2,17402.8,17406.2,2
20260609,0906,17388.2,17388.2,17388.2,17388.2,1
20260609,0907,17386.8,17391.4,17386.8,17391.4,3
20260609,0908,17370.0,17385.4,17370.0,17385.4,8
20260609,0909,17371.6,17371.6,17364.2,17364.2,2
20260609,0910,17344.8,17344.8,17311.6,17311.6,2
20260609,0911,17307.0,17307.0,17307.0,17307.0,1
20260609,0912,17302.4,17302.8,17302.4,17302.8,2
20260609,0913,17282.8,17282.8,17282.8,17282.8,1
20260609,0914,17278.0,17278.0,17269.2,17269.2,2
20260609,0915,17264.6,17272.0,17264.6,17272.0,2
20260609,0916,17248.0,17248.0,17248.0,17248.0,1
20260609,0917,17241.6,17241.6,17221.6,17221.6,2
20260609,0918,17215.8,17218.6,17204.0,17204.0,5
20260609,0919,17193.2,17201.2,17193.2,17201.2,2
20260609,0920,17196.2,17196.2,17196.2,17196.2,1
20260609,0921,17198.8,17198.8,17198.8,17198.8,1
20260609,0922,17204.4,17243.8,17204.4,17243.8,5
20260609,0927,17239.8,17239.8,17239.8,17239.8,1
20260609,0930,17228.8,17233.8,17198.6,17205.2,7
20260609,0931,17198.4,17198.4,17198.4,17198.4,1
20260609,0935,17219.2,17219.4,17208.4,17219.4,7
20260609,0937,17229.6,17229.6,17229.4,17229.4,4
20260609,0941,17242.0,17242.0,17242.0,17242.0,1
20260609,0944,17152.2,17152.2,17127.0,17133.8,15
20260609,0945,17133.8,17133.8,17132.4,17132.4,4
20260609,0946,17088.6,17095.6,17079.2,17079.2,10
20260609,0947,17077.4,17081.0,17054.0,17054.0,3
20260609,0948,17045.6,17061.6,17045.6,17061.6,4
20260609,0949,17027.8,17028.2,17018.4,17028.2,9
20260609,0950,17019.4,17019.4,17012.4,17019.0,8
20260609,0955,17061.4,17061.4,17061.4,17061.4,1
20260609,1001,17084.4,17084.6,17084.4,17084.6,3
20260609,1003,17076.6,17083.2,17076.6,17083.2,3
20260609,1007,17086.6,17092.4,17086.6,17092.0,21
20260609,1008,17088.2,17096.4,17088.2,17096.4,2
20260609,1010,17148.0,17148.0,17148.0,17148.0,1
20260609,1016,17063.2,17063.2,17063.2,17063.2,1
20260609,1020,17061.8,17061.8,17061.6,17061.6,2
20260609,1023,16994.6,16994.6,16983.0,16983.0,5
20260609,1025,16955.2,16955.2,16951.0,16951.0,3
20260609,1029,16856.0,16856.0,16844.6,16844.6,3
20260609,1030,16857.2,16857.6,16857.2,16857.6,4
20260609,1031,16856.6,16856.6,16856.6,16856.6,1
20260609,1032,16838.2,16838.2,16838.2,16838.2,1
20260609,1035,16842.6,16848.0,16842.6,16848.0,2
20260609,1037,16850.8,16850.8,16850.8,16850.8,1
20260609,1039,16834.0,16858.0,16834.0,16858.0,4
20260609,1040,16860.4,16860.4,16860.4,16860.4,1
20260609,1051,16906.8,16911.8,16906.8,16911.8,10
20260609,1052,16918.4,16918.4,16907.6,16913.2,4
20260609,1054,16846.0,16846.0,16846.0,16846.0,1
20260609,1056,16802.0,16802.0,16802.0,16802.0,3
20260609,1057,16784.4,16784.4,16769.0,16769.0,5
20260609,1100,16767.4,16778.0,16767.4,16774.2,4
20260609,1101,16785.6,16786.4,16785.6,16786.4,2
20260609,1102,16791.2,16791.2,16791.2,16791.2,1
20260609,1103,16774.6,16774.6,16774.6,16774.6,1
20260609,1104,16779.2,16779.2,16779.2,16779.2,1
20260609,1106,16716.8,16716.8,16716.8,16716.8,1
20260609,1107,16756.2,16756.2,16756.2,16756.2,1
20260609,1108,16721.2,16721.2,16704.8,16704.8,2
20260609,1111,16711.2,16711.2,16711.2,16711.2,1
20260609,1112,16750.8,16750.8,16738.0,16738.0,8
20260609,1113,16718.0,16729.6,16718.0,16729.6,2
20260609,1115,16687.4,16692.2,16687.4,16692.2,2
20260609,1116,16662.2,16662.2,16662.2,16662.2,1
20260609,1117,16654.0,16654.0,16654.0,16654.0,2
20260609,1118,16655.6,16655.6,16653.4,16653.4,4
20260609,1119,16611.8,16611.8,16609.0,16609.0,4
20260609,1120,16606.2,16609.6,16579.4,16579.4,6
20260609,1122,16626.8,16626.8,16626.8,16626.8,1
20260609,1124,16644.8,16644.8,16644.8,16644.8,1
20260609,1127,16647.6,16649.4,16647.6,16649.4,2
20260609,1131,16653.8,16653.8,16653.8,16653.8,1
20260609,1132,16683.8,16683.8,16683.8,16683.8,1
20260609,1133,16692.0,16695.2,16692.0,16695.2,2
20260609,1138,16645.8,16645.8,16542.8,16542.8,11
20260609,1139,16524.2,16524.2,16506.8,16506.8,2
20260609,1140,16510.4,16510.4,16503.4,16503.4,5
20260609,1141,16505.8,16536.4,16505.8,16536.4,2
20260609,1143,16550.2,16550.2,16550.2,16550.2,2
20260609,1146,16586.4,16586.4,16529.0,16529.0,3
20260609,1147,16530.4,16555.4,16529.2,16555.4,6
20260609,1148,16541.8,16541.8,16534.6,16534.6,5
20260609,1149,16527.0,16547.2,16527.0,16547.2,3
20260609,1150,16550.2,16550.2,16550.2,16550.2,2
20260609,1153,16519.0,16541.6,16519.0,16541.6,3
20260609,1154,16507.8,16507.8,16507.8,16507.8,1
20260609,1155,16515.0,16521.2,16515.0,16521.2,3
20260609,1156,16531.8,16531.8,16531.8,16531.8,1
20260609,1159,16621.6,16635.0,16621.6,16635.0,2
20260609,1200,16652.0,16652.0,16652.0,16652.0,1
20260609,1201,16628.6,16628.6,16628.6,16628.6,1
20260609,1205,16730.6,16730.6,16730.6,16730.6,1
20260609,1209,16723.4,16723.4,16723.4,16723.4,1
20260609,1214,16769.6,16770.0,16762.0,16770.0,3
20260609,1215,16760.0,16760.0,16757.2,16757.2,2
20260609,1217,16768.4,16770.4,16768.4,16770.4,2
20260609,1220,16822.2,16822.2,16822.2,16822.2,1
20260609,1222,16839.6,16839.6,16839.6,16839.6,1
20260609,1231,16826.4,16829.0,16826.4,16829.0,3
20260609,1240,16882.0,16882.0,16882.0,16882.0,1
20260609,1241,16903.0,16909.2,16903.0,16909.2,2
20260609,1244,16919.0,16919.0,16919.0,16919.0,1
20260609,1245,16893.4,16894.0,16893.4,16894.0,2
20260609,1248,16843.2,16844.0,16843.2,16844.0,3
20260609,1256,16877.2,16877.2,16877.2,16877.2,1
20260609,1300,16883.0,16883.0,16883.0,16883.0,1
20260609,1302,16870.6,16870.6,16870.6,16870.6,1
20260609,1312,16877.4,16877.4,16877.4,16877.4,1
20260609,1318,16910.0,16910.0,16910.0,16910.0,1
20260609,1320,16933.4,16933.4,16932.4,16932.4,2
20260609,1322,16940.0,16940.0,16940.0,16940.0,1
20260609,1330,16972.4,16972.4,16968.8,16968.8,3
20260609,1340,16967.2,16967.2,16964.2,16964.2,2
20260609,1343,16937.8,16937.8,16937.8,16937.8,1
20260609,1344,16932.2,16936.2,16911.2,16911.2,7
20260609,1345,16914.2,16914.2,16914.2,16914.2,1
20260609,1349,16943.2,16943.2,16943.2,16943.2,1
20260609,1358,17016.6,17016.6,17016.6,17016.6,1
20260609,1404,17018.2,17018.2,17018.2,17018.2,1
20260609,1409,16991.0,16991.0,16991.0,16991.0,1
20260609,1410,16988.4,16988.4,16988.4,16988.4,1
20260609,1412,16971.8,16971.8,16971.8,16971.8,1
20260609,1415,16927.2,16927.2,16920.2,16920.2,3
20260609,1420,16884.0,16884.0,16884.0,16884.0,1
20260609,1433,16959.0,16959.0,16959.0,16959.0,1
20260609,1436,16936.4,16936.4,16932.8,16932.8,2
20260609,1437,16951.2,16959.2,16951.2,16959.2,3
20260609,1438,16955.4,16955.4,16955.4,16955.4,1
20260609,1439,16944.6,16944.6,16931.6,16931.6,3
20260609,1450,16906.6,16929.2,16901.6,16929.2,7
20260609,1451,16953.6,16953.6,16953.6,16953.6,1
20260609,1454,16981.4,16981.4,16981.4,16981.4,1
20260609,1455,16982.6,16993.8,16982.6,16987.4,5
20260609,1456,16996.2,17007.6,16995.0,16999.2,10
20260609,1457,16995.2,17013.0,16995.2,17013.0,5
20260609,1458,17014.8,17029.0,17010.4,17029.0,55
20260609,1459,17029.0,17064.6,17029.0,17042.6,76
20260609,1500,17088.4,17088.4,17058.4,17058.4,4
20260609,2110,16921.0,16921.0,16921.0,16921.0,1
20260609,2246,16915.2,16915.2,16915.2,16915.2,1
20260610,0045,16866.8,16866.8,16866.8,16866.8,2
20260610,0046,16863.4,16863.4,16863.4,16863.4,2
20260610,0056,16886.4,16886.4,16886.4,16886.4,1
20260610,0104,16890.8,16890.8,16890.8,16890.8,1
20260610,0235,16910.8,16910.8,16910.8,16910.8,1
20260610,0241,16898.4,16898.4,16898.4,16898.4,2
20260610,0250,16886.8,16886.8,16886.8,16886.8,2
20260610,0254,16885.2,16885.2,16885.2,16885.2,2
20260610,0830,16835.0,16887.4,16835.0,16879.8,5
20260610,0831,16848.8,16849.0,16848.8,16849.0,2
20260610,0832,16873.4,16873.4,16850.6,16850.6,3
20260610,0833,16830.0,16830.0,16827.2,16827.2,3
20260610,0835,16813.0,16813.0,16813.0,16813.0,1
20260610,0836,16831.6,16845.0,16826.6,16845.0,4
20260610,0837,16852.8,16852.8,16852.8,16852.8,1
20260610,0838,16873.8,16873.8,16873.8,16873.8,1
20260610,0839,16886.4,16887.0,16862.6,16862.6,3
20260610,0841,16856.8,16857.6,16806.4,16806.4,8
20260610,0842,16825.0,16865.8,16825.0,16865.8,2
20260610,0843,16916.8,16916.8,16916.8,16916.8,1
20260610,0844,16942.4,16942.4,16942.4,16942.4,1
20260610,0845,16951.2,16951.2,16912.4,16912.4,2
20260610,0846,16939.4,16939.4,16939.4,16939.4,1
20260610,0847,16939.8,16939.8,16939.8,16939.8,1
20260610,0848,16970.2,16970.2,16970.2,16970.2,1
20260610,0849,16966.0,16966.0,16957.6,16957.6,3
20260610,0850,16938.0,16938.0,16938.0,16938.0,1
20260610,0854,16862.2,16891.2,16862.2,16891.2,3
20260610,0858,16896.2,16896.2,16896.2,16896.2,1
20260610,0859,16864.6,16865.4,16864.6,16865.4,2
20260610,0900,16882.2,16885.2,16882.2,16885.2,3
20260610,0901,16870.8,16870.8,16868.0,16868.0,3
20260610,0902,16866.8,16900.0,16866.8,16900.0,3
20260610,0903,16903.4,16903.4,16903.4,16903.4,2
20260610,0904,16903.2,16903.2,16903.2,16903.2,1
20260610,0905,16886.0,16886.0,16870.4,16870.4,4
20260610,0906,16881.2,16881.2,16881.0,16881.0,5
20260610,0907,16905.4,16905.4,16905.4,16905.4,2
20260610,0908,16904.6,16904.6,16904.6,16904.6,1
20260610,0909,16918.2,16928.2,16918.2,16926.0,4
20260610,0910,16913.6,16913.6,16907.6,16907.6,3
20260610,0912,16928.2,16928.8,16928.2,16928.2,3
20260610,0913,16914.0,16914.0,16914.0,16914.0,2
20260610,0914,16906.0,16906.0,16906.0,16906.0,1
20260610,0916,16903.8,16917.6,16903.8,16917.6,3
20260610,0920,16919.2,16923.6,16919.2,16923.6,2
20260610,0921,16926.8,16926.8,16926.8,16926.8,1
20260610,0924,17007.6,17007.6,17007.6,17007.6,1
20260610,0928,16950.8,16950.8,16950.8,16950.8,1
20260610,0933,16972.6,16972.6,16972.6,16972.6,1
20260610,0934,17026.0,17031.2,17026.0,17031.2,3
20260610,0937,16958.0,16958.0,16953.6,16953.6,2
20260610,0942,16974.4,16976.0,16974.4,16976.0,2
20260610,0943,16968.4,16970.2,16965.0,16965.0,32
20260610,0951,16930.4,16946.6,16930.4,16946.6,6
20260610,0957,16827.6,16832.6,16826.0,16827.6,8
20260610,0958,16826.0,16826.0,16826.0,16826.0,1
20260610,1004,16868.4,16868.4,16868.4,16868.4,2
20260610,1005,16853.0,16853.0,16853.0,16853.0,1
20260610,1010,16812.2,16812.2,16812.2,16812.2,1
20260610,1013,16759.0,16761.0,16759.0,16761.0,4
20260610,1016,16745.8,16775.8,16745.8,16775.8,5
20260610,1022,16789.2,16789.2,16789.2,16789.2,1
20260610,1034,16756.2,16776.8,16756.2,16776.8,2
20260610,1039,16747.6,16752.6,16747.6,16752.6,15
20260610,1040,16790.4,16790.4,16790.4,16790.4,1
20260610,1042,16798.0,16798.0,16797.6,16797.6,4
20260610,1046,16827.2,16831.4,16827.2,16831.4,3
20260610,1047,16832.4,16832.4,16782.2,16809.4,6
20260610,1048,16779.4,16779.4,16754.4,16754.4,2
20260610,1049,16756.0,16756.0,16756.0,16756.0,1
20260610,1050,16751.4,16769.4,16751.4,16769.4,2
20260610,1053,16729.8,16729.8,16729.8,16729.8,2
20260610,1054,16808.4,16808.4,16808.4,16808.4,1
20260610,1055,16791.0,16791.0,16784.2,16788.4,5
20260610,1057,16832.0,16832.0,16832.0,16832.0,1
20260610,1058,16826.6,16826.6,16826.6,16826.6,1
20260610,1104,16810.6,16810.6,16809.0,16809.0,6
20260610,1106,16801.6,16812.0,16801.6,16812.0,3
20260610,1110,16782.4,16782.4,16782.4,16782.4,1
20260610,1117,16770.8,16770.8,16770.8,16770.8,2
20260610,1120,16762.4,16770.0,16758.0,16758.0,5
20260610,1135,16797.0,16797.0,16779.2,16779.2,2
20260610,1145,16747.0,16747.0,16747.0,16747.0,2
20260610,1146,16730.6,16730.6,16730.0,16730.0,3
20260610,1149,16744.4,16746.4,16744.4,16746.4,7
20260610,1151,16752.8,16752.8,16752.8,16752.8,1
20260610,1155,16728.2,16728.2,16728.2,16728.2,1
20260610,1207,16742.8,16742.8,16740.6,16740.6,4
20260610,1225,16738.6,16738.6,16734.8,16734.8,3
20260610,1229,16729.6,16729.6,16729.6,16729.6,1
20260610,1230,16721.8,16721.8,16721.8,16721.8,1
20260610,1244,16690.6,16690.6,16690.6,16690.6,3
20260610,1246,16756.4,16759.8,16756.4,16759.8,2
20260610,1250,16775.4,16775.4,16745.2,16775.0,11
20260610,1252,16732.2,16732.2,16732.2,16732.2,1
20260610,1303,16798.0,16798.0,16798.0,16798.0,1
20260610,1323,16754.4,16758.6,16754.4,16758.6,5
20260610,1327,16753.6,16753.6,16753.6,16753.6,1
20260610,1330,16755.0,16755.0,16755.0,16755.0,1
20260610,1334,16730.2,16731.6,16730.2,16731.6,3
20260610,1335,16733.8,16733.8,16716.6,16716.6,6
20260610,1339,16719.6,16719.6,16719.6,16719.6,1
20260610,1348,16694.2,16701.4,16694.2,16701.4,12
20260610,1350,16671.6,16671.6,16656.2,16656.2,8
20260610,1351,16662.2,16662.2,16662.2,16662.2,2
20260610,1352,16670.8,16670.8,16670.8,16670.8,1
20260610,1354,16677.0,16677.2,16677.0,16677.2,4
20260610,1355,16670.0,16670.0,16670.0,16670.0,1
20260610,1357,16664.8,16665.2,16664.8,16665.2,2
20260610,1359,16663.0,16663.0,16663.0,16663.0,1
20260610,1401,16651.8,16651.8,16651.8,16651.8,1
20260610,1403,16689.2,16689.8,16689.2,16689.8,3
20260610,1404,16682.6,16682.6,16682.6,16682.6,1
20260610,1405,16660.2,16660.2,16660.2,16660.2,3
20260610,1411,16659.4,16659.4,16659.4,16659.4,1
20260610,1416,16644.8,16644.8,16644.8,16644.8,2
20260610,1425,16624.2,16624.2,16624.2,16624.2,4
20260610,1427,16606.8,16606.8,16600.8,16600.8,3
20260610,1428,16612.6,16613.6,16612.6,16613.6,3
20260610,1430,16627.2,16627.2,16627.2,16627.2,1
20260610,1431,16663.4,16663.4,16663.4,16663.4,1
20260610,1432,16655.6,16655.6,16655.6,16655.6,1
20260610,1434,16669.2,16680.4,16669.0,16669.4,14
20260610,1435,16668.8,16668.8,16668.8,16668.8,1
20260610,1437,16695.8,16695.8,16687.0,16687.0,2
20260610,1440,16704.2,16704.2,16689.4,16689.4,2
20260610,1441,16701.8,16701.8,16701.8,16701.8,1
20260610,1442,16671.0,16671.0,16671.0,16671.0,1
20260610,1443,16682.6,16682.6,16682.6,16682.6,1
20260610,1445,16685.4,16685.4,16685.4,16685.4,1
20260610,1450,16657.0,16701.2,16640.8,16701.2,20
20260610,1454,16668.0,16669.6,16661.2,16669.6,6
20260610,1455,16675.4,16675.4,16675.4,16675.4,1
20260610,1458,16665.2,16682.8,16665.2,16682.8,75
20260610,1459,16665.8,16669.4,16624.0,16654.6,92
20260610,1500,16625.6,16625.6,16625.6,16625.6,1
20260610,1501,16614.0,16614.0,16613.2,16613.2,2
20260610,1953,16639.2,16647.8,16639.2,16647.8,2
20260610,2037,16729.8,16730.0,16729.8,16730.0,10
20260610,2204,16683.0,16683.0,16683.0,16683.0,1
20260611,0217,16789.0,16789.0,16789.0,16789.0,1
20260611,0221,16805.0,16805.0,16805.0,16805.0,1
20260611,0830,16630.4,16634.8,16607.0,16634.8,4
20260611,0831,16624.8,16624.8,16624.8,16624.8,1
20260611,0832,16600.4,16610.8,16552.4,16554.0,5
20260611,0833,16591.8,16610.4,16591.8,16610.4,4
20260611,0834,16579.8,16579.8,16579.8,16579.8,1
20260611,0835,16577.8,16577.8,16573.4,16573.4,2
20260611,0836,16613.4,16613.4,16608.8,16608.8,2
20260611,0837,16611.0,16619.6,16611.0,16615.6,5
20260611,0838,16578.6,16581.6,16557.8,16557.8,4
20260611,0839,16552.8,16552.8,16552.8,16552.8,1
20260611,0840,16533.8,16533.8,16531.6,16531.6,4
20260611,0842,16532.4,16532.4,16532.4,16532.4,1
20260611,0843,16557.4,16557.4,16557.4,16557.4,2
20260611,0845,16577.0,16624.2,16577.0,16624.2,9
20260611,0846,16623.6,16651.0,16623.6,16651.0,8
20260611,0847,16646.0,16654.8,16646.0,16654.8,5
20260611,0848,16647.6,16647.6,16645.8,16645.8,2
20260611,0849,16629.0,16629.0,16610.8,16610.8,4
20260611,0850,16614.0,16647.0,16614.0,16647.0,4
20260611,0851,16653.2,16681.6,16653.2,16681.6,10
20260611,0852,16692.4,16701.2,16692.4,16701.2,2
20260611,0853,16710.0,16712.2,16707.8,16712.2,3
20260611,0854,16712.2,16712.2,16712.2,16712.2,1
20260611,0855,16695.2,16706.6,16695.2,16706.6,5
20260611,0856,16696.6,16696.6,16696.6,16696.6,1
20260611,0857,16670.6,16670.6,16670.6,16670.6,1
20260611,0858,16637.6,16652.4,16637.6,16652.4,5
20260611,0859,16657.2,16657.2,16632.4,16632.4,3
20260611,0900,16633.6,16672.0,16632.0,16672.0,8
20260611,0901,16670.6,16702.0,16670.6,16702.0,11
20260611,0902,16703.0,16707.2,16696.6,16696.6,9
20260611,0903,16701.6,16703.6,16700.4,16703.6,7
20260611,0904,16712.2,16715.6,16712.2,16715.6,2
20260611,0905,16707.4,16707.4,16693.8,16697.6,8
20260611,0906,16694.4,16701.8,16694.4,16701.8,2
20260611,0907,16709.0,16709.0,16690.6,16696.4,7
20260611,0908,16703.2,16703.2,16697.6,16697.6,3
20260611,0909,16693.6,16693.6,16681.0,16681.8,5
20260611,0910,16670.0,16670.0,16645.6,16645.6,5
20260611,0911,16623.2,16623.2,16609.6,16620.4,6
20260611,0912,16622.2,16622.2,16622.2,16622.2,3
20260611,0913,16600.6,16607.6,16600.6,16607.6,3
20260611,0914,16595.0,16595.0,16581.6,16581.6,8
20260611,0916,16561.8,16561.8,16561.8,16561.8,1
20260611,0917,16566.4,16566.4,16566.4,16566.4,1
20260611,0918,16555.6,16555.6,16555.6,16555.6,1
20260611,0921,16560.6,16560.6,16560.6,16560.6,1
20260611,0922,16590.8,16614.4,16590.8,16614.4,3
20260611,0924,16632.8,16632.8,16632.8,16632.8,1
20260611,0929,16624.2,16624.2,16624.2,16624.2,1
20260611,0930,16623.2,16623.2,16623.2,16623.2,1
20260611,0932,16590.6,16590.6,16590.6,16590.6,1
20260611,0935,16579.2,16579.2,16576.8,16576.8,2
20260611,0936,16657.0,16657.0,16657.0,16657.0,1
20260611,0946,16568.6,16568.6,16568.6,16568.6,1
20260611,0947,16579.0,16579.0,16579.0,16579.0,1
20260611,0958,16460.4,16460.4,16460.4,16460.4,1
20260611,1000,16463.0,16463.0,16457.0,16457.0,2
20260611,1001,16438.0,16438.0,16434.4,16434.4,5
20260611,1002,16469.8,16469.8,16469.8,16469.8,2
20260611,1006,16482.0,16482.0,16482.0,16482.0,1
20260611,1007,16484.6,16485.2,16476.6,16476.6,5
20260611,1011,16537.8,16537.8,16537.8,16537.8,1
20260611,1012,16544.6,16557.6,16544.6,16547.2,11
20260611,1015,16569.6,16574.2,16569.6,16571.4,5
20260611,1016,16575.2,16575.2,16575.2,16575.2,1
20260611,1020,16596.6,16597.6,16590.4,16590.4,3
20260611,1021,16592.8,16592.8,16587.0,16587.0,3
20260611,1023,16560.2,16560.2,16560.2,16560.2,2
20260611,1026,16580.0,16580.0,16576.4,16576.4,2
20260611,1034,16575.8,16575.8,16572.4,16572.4,9
20260611,1035,16571.4,16571.4,16571.4,16571.4,1
20260611,1038,16601.4,16601.4,16601.4,16601.4,1
20260611,1039,16615.8,16615.8,16615.8,16615.8,2
20260611,1040,16632.8,16632.8,16632.8,16632.8,1
20260611,1055,16586.8,16586.8,16586.8,16586.8,1
20260611,1056,16595.2,16595.2,16595.2,16595.2,1
20260611,1100,16622.2,16622.2,16622.2,16622.2,1
20260611,1110,16666.8,16666.8,16658.6,16658.6,5
20260611,1112,16672.4,16672.4,16672.4,16672.4,1
20260611,1121,16690.2,16690.2,16652.8,16672.4,15
20260611,1126,16645.6,16646.0,16645.6,16646.0,2
20260611,1129,16638.6,16641.2,16634.4,16634.4,11
20260611,1133,16652.8,16654.8,16652.8,16654.8,5
20260611,1134,16673.6,16691.0,16673.6,16691.0,16
20260611,1140,16657.8,16657.8,16657.8,16657.8,1
20260611,1145,16640.8,16640.8,16640.8,16640.8,3
20260611,1203,16574.0,16574.0,16553.6,16553.6,2
20260611,1213,16564.2,16564.2,16564.2,16564.2,2
20260611,1218,16536.2,16536.2,16536.2,16536.2,1
20260611,1224,16552.0,16552.0,16552.0,16552.0,2
20260611,1226,16569.4,16569.4,16569.4,16569.4,4
20260611,1228,16599.2,16683.8,16599.2,16683.8,6
20260611,1229,16657.8,16759.8,16657.8,16759.8,18
20260611,1230,16772.8,16845.0,16772.8,16845.0,10
20260611,1232,16777.8,16793.8,16777.8,16793.8,2
20260611,1233,16816.6,16860.8,16813.0,16860.8,16
20260611,1234,16854.8,16861.6,16815.2,16817.0,8
20260611,1235,16821.2,16822.8,16821.2,16822.2,10
20260611,1236,16800.0,16800.0,16791.4,16791.4,2
20260611,1240,16799.2,16808.4,16799.2,16808.4,2
20260611,1243,16850.0,16850.8,16850.0,16850.8,2
20260611,1245,16867.6,16867.6,16867.6,16867.6,1
20260611,1255,16801.2,16801.2,16801.2,16801.2,1
20260611,1256,16794.0,16801.8,16793.4,16801.8,9
20260611,1258,16826.4,16826.4,16826.4,16826.4,1
20260611,1259,16832.2,16832.2,16832.2,16832.2,1
20260611,1300,16846.8,16859.4,16846.8,16859.4,4
20260611,1302,16833.0,16833.0,16833.0,16833.0,1
20260611,1304,16767.6,16767.6,16767.6,16767.6,1
20260611,1313,16818.6,16818.6,16818.6,16818.6,1
20260611,1315,16849.2,16849.2,16849.2,16849.2,1
20260611,1321,16870.4,16870.4,16870.4,16870.4,1
20260611,1322,16843.0,16843.0,16821.8,16821.8,3
20260611,1331,16861.4,16861.4,16861.4,16861.4,1
20260611,1340,16838.0,16838.0,16838.0,16838.0,1
20260611,1341,16843.6,16843.6,16842.2,16842.2,3
20260611,1346,16872.8,16872.8,16872.8,16872.8,1
20260611,1347,16872.4,16872.4,16872.2,16872.2,4
20260611,1353,16898.2,16898.2,16898.2,16898.2,1
20260611,1356,16883.6,16892.6,16883.6,16892.6,8
20260611,1404,16912.4,16912.4,16912.4,16912.4,2
20260611,1409,16899.2,16899.8,16899.2,16899.8,2
20260611,1411,16928.8,16928.8,16928.8,16928.8,1
20260611,1412,16940.0,16940.0,16940.0,16940.0,2
20260611,1413,16937.8,16938.0,16928.4,16937.2,12
20260611,1417,16953.0,16953.0,16947.6,16947.6,8
20260611,1418,16951.4,16951.4,16951.4,16951.4,2
20260611,1419,16960.2,16960.2,16960.2,16960.2,2
20260611,1421,16957.0,16957.0,16957.0,16957.0,1
20260611,1430,17007.6,17020.8,17007.6,17020.8,11
20260611,1431,17047.6,17047.6,17036.6,17036.6,6
20260611,1432,17060.6,17060.6,17060.6,17060.6,1
20260611,1433,17051.4,17051.4,17045.8,17045.8,3
20260611,1434,17072.8,17072.8,17072.8,17072.8,1
20260611,1438,17045.4,17045.4,17045.4,17045.4,1
20260611,1441,17060.6,17063.0,17060.6,17063.0,3
20260611,1442,17066.2,17066.2,17066.2,17066.2,2
20260611,1445,17058.6,17058.6,17054.2,17054.2,2
20260611,1452,17032.4,17032.4,17032.4,17032.4,1
20260611,1454,17066.0,17068.6,17050.8,17050.8,7
20260611,1455,17055.2,17058.0,17039.8,17052.0,14
20260611,1456,17053.8,17064.4,17048.8,17064.4,9
20260611,1457,17057.8,17080.6,17057.8,17080.6,7
20260611,1458,17077.6,17077.6,17063.4,17069.0,23
20260611,1459,17071.2,17078.8,17061.4,17070.4,67
20260611,1500,17110.4,17110.4,17110.4,17110.4,3
20260611,1922,17177.4,17177.4,17177.4,17177.4,1
20260611,2023,17121.0,17121.0,17121.0,17121.0,4
20260611,2025,17107.2,17107.4,17107.2,17107.4,4
20260611,2151,17120.0,17123.2,17120.0,17123.2,2
20260611,2208,17119.2,17119.2,17119.2,17119.2,1
20260611,2210,17118.4,17118.4,17118.4,17118.4,1
20260612,0045,17076.6,17076.6,17076.6,17076.6,3
20260612,0644,17175.0,17175.0,17175.0,17175.0,1
20260612,0823,17016.2,17016.2,17016.2,17016.2,1
20260612,0830,17013.8,17013.8,16950.0,16964.6,18
20260612,0831,16958.2,16964.2,16939.2,16962.2,10
20260612,0832,16929.6,16929.6,16929.6,16929.6,1
20260612,0833,16897.8,16901.6,16897.8,16901.6,3
20260612,0834,16865.0,16879.8,16855.4,16855.4,15
20260612,0835,16874.4,16914.6,16874.2,16914.6,11
20260612,0836,16910.0,16910.0,16910.0,16910.0,1
20260612,0837,16899.6,16899.6,16899.6,16899.6,1
20260612,0838,16903.8,16904.2,16903.8,16904.2,2
20260612,0840,16902.6,16902.6,16855.2,16855.2,10
20260612,0841,16848.6,16867.2,16839.8,16843.6,7
20260612,0842,16789.4,16789.4,16786.0,16786.0,2
20260612,0843,16791.8,16818.0,16791.8,16818.0,3
20260612,0845,16785.6,16785.6,16770.4,16781.0,5
20260612,0846,16782.8,16795.8,16782.8,16793.4,3
20260612,0849,16777.2,16777.2,16777.2,16777.2,1
20260612,0850,16771.6,16771.6,16771.6,16771.6,1
20260612,0851,16771.8,16778.0,16752.8,16771.2,9
20260612,0853,16807.4,16807.4,16785.0,16785.0,8
20260612,0854,16785.0,16785.0,16785.0,16785.0,1
20260612,0857,16836.8,16836.8,16836.8,16836.8,1
20260612,0859,16836.6,16836.6,16836.6,16836.6,1
20260612,0900,16838.8,16845.6,16836.4,16836.4,4
20260612,0901,16885.6,16891.2,16878.2,16883.8,43
20260612,0902,16884.2,16884.2,16878.6,16878.6,2
20260612,0903,16905.6,16913.0,16905.6,16913.0,2
20260612,0904,16898.6,16907.6,16898.6,16904.2,5
20260612,0905,16891.8,16892.8,16881.2,16881.2,4
20260612,0906,16923.8,16924.4,16923.8,16924.4,2
20260612,0907,16923.6,16940.4,16920.6,16939.6,10
20260612,0908,16951.4,16951.4,16942.8,16942.8,2
20260612,0909,16956.2,16956.2,16956.2,16956.2,1
20260612,0910,16978.6,16978.6,16977.6,16977.6,2
20260612,0912,16966.2,16967.4,16960.0,16960.0,4
20260612,0913,16951.8,16951.8,16939.6,16939.6,3
20260612,0914,16948.6,16948.6,16948.6,16948.6,1
20260612,0915,16955.6,16955.6,16955.6,16955.6,1
20260612,0916,16985.6,16985.6,16985.6,16985.6,2
20260612,0917,17002.4,17002.4,16991.8,16995.0,4
20260612,0918,16978.0,16978.0,16978.0,16978.0,1
20260612,0919,16968.4,16968.4,16968.4,16968.4,1
20260612,0920,16984.6,16991.2,16984.6,16991.2,3
20260612,0921,16971.4,16971.4,16932.8,16943.0,7
20260612,0922,16934.8,16939.0,16933.0,16933.0,4
20260612,0924,16919.6,16919.6,16914.8,16914.8,2
20260612,0926,16917.6,16917.6,16917.6,16917.6,1
20260612,0930,16935.8,16935.8,16930.8,16930.8,7
20260612,0931,16929.8,16938.6,16929.8,16934.0,5
20260612,0933,16907.2,16907.2,16907.2,16907.2,1
20260612,0935,16940.4,16940.4,16940.4,16940.4,1
20260612,0936,16922.8,16950.6,16922.8,16950.6,5
20260612,0937,16924.2,16924.2,16924.2,16924.2,1
20260612,0943,16830.6,16830.6,16825.2,16825.2,2
20260612,0944,16828.8,16838.2,16828.8,16838.2,3
20260612,0948,16805.8,16805.8,16805.8,16805.8,1
20260612,0949,16823.8,16823.8,16823.8,16823.8,2
20260612,0952,16840.2,16882.0,16840.2,16882.0,15
20260612,0957,16935.6,16935.6,16935.6,16935.6,1
20260612,1003,16971.0,16971.0,16971.0,16971.0,2
20260612,1005,16978.6,16996.8,16978.6,16996.8,3
20260612,1010,17007.0,17007.0,17007.0,17007.0,1
20260612,1015,17036.2,17036.2,17024.8,17032.8,3
20260612,1020,17048.6,17048.6,17048.6,17048.6,1
20260612,1021,17055.4,17070.0,17055.4,17070.0,12
20260612,1022,17068.6,17068.6,17068.6,17068.6,1
20260612,1028,17065.6,17065.6,17065.6,17065.6,1
20260612,1032,17032.0,17032.0,17032.0,17032.0,1
20260612,1035,17011.4,17051.2,17004.0,17013.8,21
20260612,1036,17003.4,17003.4,17003.4,17003.4,1
20260612,1044,16947.6,16947.6,16947.6,16947.6,2
20260612,1048,16949.0,16949.0,16917.8,16920.6,5
20260612,1055,16927.4,16930.2,16926.2,16930.2,3
20260612,1058,16908.8,16908.8,16891.6,16891.6,2
20260612,1100,16879.2,16879.2,16879.2,16879.2,1
20260612,1107,16889.6,16890.4,16889.6,16890.4,2
20260612,1113,16911.8,16955.8,16911.8,16955.2,17
20260612,1115,16968.0,16971.0,16967.8,16969.8,10
20260612,1126,16953.8,16953.8,16953.8,16953.8,1
20260612,1127,16935.2,16935.2,16935.2,16935.2,1
20260612,1128,16934.4,16934.4,16934.4,16934.4,2
20260612,1131,16935.8,16935.8,16935.8,16935.8,1
20260612,1147,16943.8,16943.8,16943.8,16943.8,1
20260612,1150,16962.8,16962.8,16962.8,16962.8,1
20260612,1151,16961.2,16962.4,16961.2,16962.4,2
20260612,1152,16960.2,16960.2,16960.2,16960.2,1
20260612,1154,16962.0,16962.0,16961.0,16961.0,2
20260612,1155,16949.0,16949.0,16949.0,16949.0,2
20260612,1200,16977.8,16978.6,16977.8,16978.4,5
20260612,1206,16994.0,17005.8,16994.0,17003.2,15
20260612,1207,17000.0,17000.0,16999.4,16999.4,6
20260612,1210,16999.6,16999.6,16999.2,16999.2,2
20260612,1214,16976.8,16979.0,16976.8,16979.0,12
20260612,1215,16978.4,16978.4,16977.6,16977.6,5
20260612,1225,16992.8,16992.8,16992.8,16992.8,1
20260612,1229,16981.2,16981.2,16981.2,16981.2,2
20260612,1233,16963.4,16963.4,16963.4,16963.4,1
20260612,1236,16953.2,16953.2,16953.2,16953.2,1
20260612,1239,16948.2,16948.2,16948.2,16948.2,1
20260612,1243,16964.0,16964.0,16964.0,16964.0,2
20260612,1248,16956.2,16956.2,16956.2,16956.2,1
20260612,1255,16942.8,16942.8,16942.8,16942.8,1
20260612,1300,16935.4,16935.4,16935.4,16935.4,1
20260612,1303,16934.0,16934.0,16934.0,16934.0,1
20260612,1313,16940.0,16940.0,16940.0,16940.0,1
20260612,1317,16896.4,16896.4,16896.4,16896.4,1
20260612,1322,16893.2,16893.8,16891.4,16893.8,3
20260612,1325,16899.8,16899.8,16899.8,16899.8,1
20260612,1334,16937.8,16937.8,16937.8,16937.8,1
20260612,1341,16949.6,16950.6,16949.6,16950.6,2
20260612,1342,16953.0,16953.6,16953.0,16953.6,2
20260612,1354,16955.6,16955.6,16955.6,16955.6,1
20260612,1357,16942.8,16943.6,16925.8,16925.8,5
20260612,1359,16926.2,16926.2,16926.2,16926.2,1
20260612,1400,16926.0,16926.0,16926.0,16926.0,1
20260612,1402,16939.4,16939.4,16939.4,16939.4,2
20260612,1409,16943.0,16946.0,16943.0,16944.4,9
20260612,1412,16945.6,16945.6,16945.6,16945.6,1
20260612,1417,16915.4,16915.4,16915.4,16915.4,1
20260612,1418,16928.6,16928.6,16928.6,16928.6,1
20260612,1419,16937.0,16937.0,16937.0,16937.0,1
20260612,1430,16923.4,16923.4,16923.4,16923.4,1
20260612,1435,16882.6,16882.6,16882.6,16882.6,1
20260612,1436,16910.0,16928.4,16910.0,16928.4,5
20260612,1438,16915.4,16915.4,16915.4,16915.4,1
20260612,1441,16913.0,16913.0,16913.0,16913.0,1
20260612,1444,16905.2,16905.8,16904.8,16905.8,3
20260612,1447,16891.4,16891.4,16891.4,16891.4,1
20260612,1450,16906.4,16906.4,16906.4,16906.4,2
20260612,1453,16903.8,16912.0,16903.8,16910.0,7
20260612,1454,16911.4,16911.4,16900.8,16906.6,7
20260612,1455,16915.0,16931.8,16911.8,16931.8,10
20260612,1456,16930.8,16933.2,16926.4,16931.0,58
20260612,1457,16929.8,16935.4,16921.6,16923.6,56
20260612,1458,16923.4,16936.4,16923.4,16936.2,58
20260612,1459,16935.6,16935.6,16912.4,16921.2,83
20260612,1500,16906.8,16906.8,16906.8,16906.8,2
20260612,1544,16923.4,16923.4,16923.4,16923.4,1