Date,Time,Open,High,Low,Close,Volume
20260427,0543,96.245,96.245,96.245,96.245,28
20260427,0544,96.240,96.240,96.240,96.240,5
20260427,0622,96.245,96.245,96.245,96.245,16
20260427,0623,96.245,96.245,96.245,96.245,35
20260427,0625,96.245,96.245,96.245,96.245,14
20260427,0629,96.245,96.245,96.245,96.245,1
20260427,0643,96.245,96.245,96.245,96.245,800
20260427,0658,96.245,96.245,96.245,96.245,5
20260427,0700,96.245,96.245,96.245,96.245,4
20260427,0703,96.245,96.245,96.245,96.245,8
20260427,0713,96.245,96.245,96.245,96.245,4
20260427,0719,96.245,96.245,96.245,96.245,3
20260427,0739,96.245,96.245,96.245,96.245,5
20260427,0759,96.245,96.245,96.245,96.245,3
20260427,0803,96.245,96.245,96.245,96.245,1
20260427,0804,96.245,96.245,96.245,96.245,5
20260427,0807,96.245,96.245,96.245,96.245,90
20260427,0826,96.240,96.240,96.240,96.240,5
20260427,0827,96.245,96.245,96.245,96.245,5
20260427,0830,96.245,96.245,96.245,96.245,5
20260427,0929,96.245,96.245,96.245,96.245,5
20260427,0936,96.245,96.245,96.245,96.245,28
20260427,0937,96.240,96.240,96.240,96.240,3
20260427,1003,96.240,96.240,96.240,96.240,1
20260427,1004,96.240,96.245,96.240,96.245,12
20260427,1005,96.245,96.245,96.240,96.240,2
20260427,1006,96.240,96.245,96.240,96.245,2
20260427,1007,96.240,96.240,96.240,96.240,2
20260427,1010,96.245,96.245,96.245,96.245,1
20260427,1011,96.240,96.245,96.240,96.245,100
20260427,1014,96.245,96.245,96.245,96.245,1
20260427,1017,96.245,96.245,96.245,96.245,1
20260427,1018,96.245,96.245,96.245,96.245,5
20260427,1019,96.245,96.245,96.245,96.245,2
20260427,1023,96.245,96.245,96.245,96.245,10
20260427,1029,96.245,96.245,96.245,96.245,400
20260427,1036,96.245,96.245,96.245,96.245,400
20260427,1037,96.245,96.245,96.245,96.245,400
20260427,1039,96.245,96.245,96.245,96.245,237
20260427,1047,96.245,96.245,96.245,96.245,1
20260427,1059,96.245,96.245,96.245,96.245,16
20260427,1100,96.240,96.240,96.240,96.240,37
20260427,1102,96.240,96.240,96.240,96.240,2
20260427,1108,96.245,96.245,96.245,96.245,142
20260427,1109,96.245,96.245,96.245,96.245,263
20260427,1112,96.245,96.245,96.245,96.245,265
20260427,1116,96.245,96.245,96.245,96.245,1294
20260427,1129,96.245,96.245,96.245,96.245,437
20260427,1135,96.245,96.245,96.245,96.245,252
20260427,1138,96.245,96.245,96.245,96.245,235
20260427,1141,96.245,96.245,96.245,96.245,160
20260427,1144,96.245,96.245,96.245,96.245,63
20260427,1146,96.245,96.245,96.245,96.245,60
20260427,1147,96.240,96.245,96.240,96.245,90
20260427,1150,96.245,96.245,96.245,96.245,140
20260427,1159,96.240,96.240,96.240,96.240,0
20260428,0137,96.245,96.245,96.240,96.240,19
20260428,0226,96.240,96.240,96.240,96.240,200
20260428,0231,96.240,96.240,96.240,96.240,500
20260428,0233,96.240,96.245,96.240,96.245,751
20260428,0242,96.245,96.245,96.245,96.245,3
20260428,0248,96.245,96.245,96.245,96.245,104
20260428,0249,96.245,96.245,96.245,96.245,3
20260428,0257,96.245,96.245,96.245,96.245,3
20260428,0300,96.245,96.245,96.245,96.245,1
20260428,0302,96.245,96.245,96.245,96.245,9
20260428,0303,96.245,96.245,96.245,96.245,7
20260428,0304,96.245,96.245,96.245,96.245,10
20260428,0305,96.245,96.245,96.245,96.245,10
20260428,0307,96.245,96.245,96.245,96.245,21
20260428,0310,96.240,96.240,96.240,96.240,2
20260428,0311,96.245,96.245,96.245,96.245,50
20260428,0313,96.245,96.245,96.245,96.245,1
20260428,0319,96.245,96.245,96.245,96.245,8
20260428,0320,96.245,96.245,96.245,96.245,2
20260428,0321,96.245,96.245,96.245,96.245,19
20260428,0324,96.245,96.245,96.245,96.245,14
20260428,0330,96.245,96.245,96.245,96.245,6
20260428,0338,96.245,96.245,96.245,96.245,8
20260428,0341,96.245,96.245,96.245,96.245,1
20260428,0420,96.245,96.245,96.245,96.245,2000
20260428,0421,96.245,96.245,96.245,96.245,1000
20260428,0430,96.240,96.240,96.240,96.240,100
20260428,0431,96.245,96.245,96.245,96.245,20
20260428,0436,96.245,96.245,96.245,96.245,2
20260428,0450,96.245,96.245,96.245,96.245,3
20260428,0455,96.245,96.245,96.245,96.245,5
20260428,0459,96.245,96.245,96.245,96.245,1007
20260428,0500,96.245,96.245,96.245,96.245,2256
20260428,0501,96.245,96.245,96.245,96.245,200
20260428,0502,96.245,96.245,96.245,96.245,3105
20260428,0503,96.245,96.245,96.245,96.245,3945
20260428,0504,96.245,96.245,96.245,96.245,10
20260428,0524,96.245,96.245,96.245,96.245,31
20260428,0533,96.245,96.245,96.245,96.245,16
20260428,0554,96.250,96.250,96.245,96.245,5
20260428,0558,96.245,96.245,96.245,96.245,750
20260428,0600,96.250,96.250,96.250,96.250,5
20260428,0612,96.245,96.245,96.245,96.245,1000
20260428,0614,96.245,96.245,96.245,96.245,150
20260428,0616,96.245,96.245,96.245,96.245,53
20260428,0618,96.245,96.245,96.245,96.245,119
20260428,0619,96.245,96.245,96.245,96.245,75
20260428,0630,96.245,96.245,96.245,96.245,1000
20260428,0631,96.245,96.245,96.245,96.245,300
20260428,0632,96.245,96.245,96.245,96.245,1200
20260428,0633,96.245,96.245,96.245,96.245,2306
20260428,0634,96.245,96.245,96.245,96.245,3128
20260428,0636,96.245,96.245,96.245,96.245,14
20260428,0638,96.245,96.245,96.245,96.245,6
20260428,0639,96.245,96.245,96.245,96.245,10
20260428,0640,96.245,96.245,96.245,96.245,4
20260428,0641,96.245,96.245,96.245,96.245,10
20260428,0642,96.245,96.245,96.245,96.245,40
20260428,0643,96.245,96.245,96.245,96.245,250
20260428,0644,96.245,96.245,96.245,96.245,481
20260428,0645,96.245,96.245,96.245,96.245,11
20260428,0647,96.245,96.245,96.245,96.245,5
20260428,0648,96.245,96.245,96.245,96.245,174
20260428,0649,96.245,96.245,96.245,96.245,205
20260428,0650,96.245,96.245,96.245,96.245,11
20260428,0652,96.245,96.245,96.245,96.245,1
20260428,0653,96.240,96.245,96.240,96.245,9
20260428,0659,96.245,96.245,96.245,96.245,4
20260428,0705,96.245,96.245,96.245,96.245,1
20260428,0712,96.245,96.245,96.245,96.245,33
20260428,0718,96.245,96.245,96.245,96.245,320
20260428,0720,96.245,96.245,96.245,96.245,448
20260428,0721,96.245,96.245,96.245,96.245,10
20260428,0722,96.245,96.245,96.245,96.245,1000
20260428,0726,96.245,96.245,96.245,96.245,4
20260428,0727,96.245,96.245,96.245,96.245,1
20260428,0728,96.245,96.245,96.245,96.245,12
20260428,0729,96.245,96.245,96.245,96.245,1
20260428,0731,96.245,96.245,96.245,96.245,2
20260428,0746,96.245,96.245,96.245,96.245,1004
20260428,0747,96.245,96.245,96.245,96.245,7
20260428,0756,96.245,96.245,96.245,96.245,500
20260428,0758,96.245,96.245,96.245,96.245,72
20260428,0759,96.245,96.245,96.245,96.245,125
20260428,0805,96.245,96.245,96.245,96.245,3
20260428,0812,96.245,96.245,96.245,96.245,1
20260428,0814,96.245,96.245,96.245,96.245,4
20260428,0816,96.245,96.245,96.245,96.245,21
20260428,0818,96.245,96.245,96.245,96.245,3
20260428,0829,96.245,96.245,96.245,96.245,12
20260428,0832,96.245,96.245,96.245,96.245,75
20260428,0835,96.245,96.245,96.245,96.245,174
20260428,0842,96.240,96.240,96.240,96.240,200
20260428,0845,96.245,96.245,96.245,96.245,4213
20260428,0846,96.245,96.245,96.245,96.245,1115
20260428,0853,96.245,96.245,96.245,96.245,3
20260428,0900,96.245,96.250,96.245,96.250,74
20260428,0902,96.245,96.245,96.245,96.245,2
20260428,0906,96.245,96.245,96.245,96.245,4
20260428,0908,96.245,96.245,96.245,96.245,9
20260428,0909,96.245,96.245,96.245,96.245,3
20260428,0910,96.245,96.250,96.245,96.250,226
20260428,0912,96.245,96.245,96.245,96.245,250
20260428,0919,96.245,96.245,96.245,96.245,200
20260428,0921,96.245,96.245,96.245,96.245,50
20260428,0934,96.245,96.245,96.245,96.245,5
20260428,0938,96.245,96.245,96.245,96.245,1
20260428,0944,96.245,96.245,96.245,96.245,4
20260428,0945,96.245,96.245,96.245,96.245,100
20260428,0947,96.245,96.245,96.245,96.245,4
20260428,0956,96.245,96.245,96.245,96.245,12
20260428,0959,96.245,96.245,96.245,96.245,25
20260428,1001,96.245,96.245,96.245,96.245,4
20260428,1003,96.245,96.245,96.245,96.245,12
20260428,1007,96.245,96.245,96.245,96.245,1
20260428,1020,96.245,96.245,96.245,96.245,1
20260428,1022,96.245,96.245,96.245,96.245,28
20260428,1023,96.245,96.245,96.245,96.245,18
20260428,1024,96.245,96.245,96.245,96.245,4
20260428,1027,96.245,96.245,96.245,96.245,250
20260428,1030,96.245,96.245,96.245,96.245,1
20260428,1037,96.245,96.245,96.245,96.245,1
20260428,1038,96.245,96.245,96.245,96.245,1
20260428,1039,96.245,96.245,96.245,96.245,600
20260428,1041,96.250,96.250,96.250,96.250,2
20260428,1042,96.245,96.245,96.245,96.245,80
20260428,1043,96.245,96.245,96.245,96.245,80
20260428,1044,96.245,96.245,96.245,96.245,1
20260428,1059,96.245,96.245,96.245,96.245,46
20260428,1101,96.245,96.245,96.245,96.245,3
20260428,1110,96.245,96.245,96.245,96.245,28
20260428,1112,96.245,96.245,96.245,96.245,1
20260428,1117,96.245,96.245,96.245,96.245,19
20260428,1120,96.245,96.245,96.245,96.245,17
20260428,1122,96.245,96.245,96.245,96.245,1
20260428,1123,96.245,96.245,96.245,96.245,24
20260428,1124,96.245,96.245,96.245,96.245,3
20260428,1125,96.245,96.245,96.245,96.245,2
20260428,1126,96.245,96.245,96.245,96.245,3
20260428,1127,96.245,96.245,96.245,96.245,1
20260428,1128,96.245,96.245,96.245,96.245,1
20260428,1131,96.245,96.245,96.245,96.245,8
20260428,1132,96.245,96.245,96.245,96.245,1
20260428,1135,96.245,96.245,96.245,96.245,100
20260428,1141,96.245,96.245,96.245,96.245,19
20260428,1151,96.245,96.245,96.245,96.245,34
20260428,1152,96.245,96.245,96.245,96.245,100
20260428,1154,96.245,96.245,96.245,96.245,2
20260428,1155,96.245,96.245,96.245,96.245,111
20260428,1157,96.245,96.245,96.245,96.245,25
20260428,1159,96.245,96.245,96.245,96.245,175
20260429,0130,96.250,96.250,96.250,96.250,37
20260429,0140,96.245,96.245,96.245,96.245,15
20260429,0152,96.245,96.245,96.245,96.245,1
20260429,0200,96.245,96.245,96.245,96.245,6
20260429,0206,96.245,96.245,96.245,96.245,1
20260429,0211,96.245,96.245,96.245,96.245,5
20260429,0213,96.245,96.245,96.245,96.245,13
20260429,0214,96.245,96.245,96.245,96.245,8
20260429,0215,96.245,96.245,96.245,96.245,6
20260429,0216,96.245,96.245,96.245,96.245,54
20260429,0217,96.245,96.245,96.245,96.245,15
20260429,0218,96.245,96.245,96.245,96.245,29
20260429,0219,96.245,96.245,96.245,96.245,41
20260429,0220,96.245,96.245,96.245,96.245,2
20260429,0221,96.245,96.245,96.245,96.245,15
20260429,0224,96.245,96.245,96.245,96.245,20
20260429,0225,96.245,96.245,96.245,96.245,6
20260429,0233,96.245,96.245,96.245,96.245,10
20260429,0238,96.245,96.245,96.245,96.245,1
20260429,0243,96.245,96.245,96.245,96.245,67
20260429,0300,96.245,96.245,96.245,96.245,1
20260429,0303,96.245,96.245,96.245,96.245,10
20260429,0307,96.245,96.245,96.245,96.245,2
20260429,0310,96.245,96.245,96.245,96.245,200
20260429,0314,96.245,96.245,96.245,96.245,16
20260429,0315,96.245,96.245,96.245,96.245,1
20260429,0316,96.245,96.245,96.245,96.245,15
20260429,0319,96.245,96.245,96.245,96.245,10
20260429,0321,96.245,96.245,96.245,96.245,5
20260429,0327,96.245,96.245,96.245,96.245,4
20260429,0328,96.245,96.245,96.245,96.245,1
20260429,0329,96.245,96.245,96.245,96.245,2
20260429,0333,96.245,96.245,96.245,96.245,33
20260429,0334,96.245,96.245,96.245,96.245,338
20260429,0335,96.245,96.245,96.245,96.245,1
20260429,0338,96.245,96.245,96.245,96.245,3
20260429,0343,96.245,96.245,96.245,96.245,2
20260429,0346,96.245,96.245,96.245,96.245,122
20260429,0348,96.245,96.245,96.245,96.245,114
20260429,0357,96.245,96.245,96.245,96.245,8
20260429,0358,96.245,96.245,96.245,96.245,97
20260429,0359,96.245,96.245,96.245,96.245,6
20260429,0417,96.245,96.245,96.245,96.245,4070
20260429,0418,96.245,96.245,96.245,96.245,62
20260429,0419,96.245,96.245,96.245,96.245,3
20260429,0422,96.245,96.245,96.245,96.245,327
20260429,0426,96.245,96.245,96.245,96.245,3964
20260429,0427,96.245,96.245,96.245,96.245,915
20260429,0428,96.245,96.245,96.245,96.245,11
20260429,0429,96.245,96.245,96.245,96.245,18
20260429,0430,96.245,96.245,96.245,96.245,14
20260429,0431,96.245,96.245,96.245,96.245,3
20260429,0432,96.245,96.245,96.245,96.245,258
20260429,0433,96.245,96.245,96.245,96.245,3
20260429,0436,96.245,96.245,96.245,96.245,7
20260429,0439,96.245,96.245,96.245,96.245,1
20260429,0444,96.245,96.245,96.245,96.245,8
20260429,0447,96.245,96.245,96.245,96.245,1
20260429,0449,96.245,96.245,96.245,96.245,15
20260429,0452,96.245,96.245,96.245,96.245,9
20260429,0453,96.245,96.245,96.245,96.245,1575
20260429,0456,96.245,96.245,96.245,96.245,58
20260429,0457,96.245,96.245,96.245,96.245,100
20260429,0458,96.245,96.245,96.245,96.245,50
20260429,0500,96.245,96.245,96.245,96.245,158
20260429,0502,96.245,96.245,96.245,96.245,11
20260429,0503,96.245,96.245,96.245,96.245,4
20260429,0505,96.245,96.245,96.245,96.245,5
20260429,0506,96.245,96.245,96.245,96.245,151
20260429,0508,96.245,96.245,96.245,96.245,10
20260429,0510,96.245,96.245,96.245,96.245,250
20260429,0515,96.245,96.245,96.245,96.245,151
20260429,0516,96.245,96.245,96.245,96.245,1
20260429,0522,96.245,96.245,96.245,96.245,130
20260429,0523,96.245,96.245,96.245,96.245,100
20260429,0524,96.245,96.245,96.245,96.245,100
20260429,0525,96.245,96.245,96.245,96.245,50
20260429,0538,96.245,96.245,96.245,96.245,2
20260429,0539,96.245,96.245,96.245,96.245,24
20260429,0540,96.245,96.245,96.245,96.245,5
20260429,0542,96.245,96.245,96.245,96.245,2
20260429,0543,96.245,96.245,96.245,96.245,68
20260429,0545,96.245,96.245,96.245,96.245,1
20260429,0547,96.245,96.245,96.245,96.245,574
20260429,0548,96.245,96.245,96.245,96.245,55
20260429,0549,96.245,96.245,96.245,96.245,15
20260429,0550,96.245,96.245,96.245,96.245,2
20260429,0552,96.245,96.245,96.245,96.245,591
20260429,0600,96.245,96.245,96.245,96.245,520
20260429,0603,96.245,96.245,96.245,96.245,150
20260429,0605,96.245,96.245,96.245,96.245,1142
20260429,0606,96.245,96.245,96.245,96.245,1
20260429,0607,96.245,96.245,96.245,96.245,132
20260429,0608,96.245,96.245,96.245,96.245,52
20260429,0609,96.245,96.245,96.245,96.245,198
20260429,0610,96.245,96.245,96.245,96.245,676
20260429,0611,96.245,96.245,96.245,96.245,4
20260429,0613,96.245,96.245,96.245,96.245,7
20260429,0616,96.245,96.245,96.245,96.245,17
20260429,0617,96.245,96.245,96.245,96.245,98
20260429,0618,96.250,96.250,96.250,96.250,1
20260429,0620,96.245,96.245,96.245,96.245,2
20260429,0626,96.245,96.245,96.245,96.245,1233
20260429,0627,96.245,96.245,96.245,96.245,1016
20260429,0628,96.245,96.245,96.245,96.245,155
20260429,0629,96.245,96.245,96.245,96.245,6
20260429,0630,96.240,96.240,96.240,96.240,5
20260429,0631,96.245,96.245,96.245,96.245,9
20260429,0633,96.245,96.245,96.245,96.245,7
20260429,0634,96.245,96.245,96.245,96.245,3
20260429,0636,96.245,96.245,96.245,96.245,1
20260429,0637,96.245,96.245,96.245,96.245,9
20260429,0638,96.245,96.245,96.245,96.245,672
20260429,0641,96.245,96.245,96.245,96.245,2
20260429,0642,96.245,96.245,96.245,96.245,243
20260429,0643,96.245,96.245,96.245,96.245,7
20260429,0644,96.245,96.245,96.245,96.245,248
20260429,0648,96.245,96.245,96.245,96.245,80
20260429,0650,96.245,96.245,96.245,96.245,1
20260429,0651,96.245,96.245,96.245,96.245,1
20260429,0652,96.245,96.245,96.245,96.245,1
20260429,0653,96.245,96.245,96.245,96.245,11
20260429,0655,96.245,96.245,96.245,96.245,292
20260429,0656,96.245,96.245,96.245,96.245,100
20260429,0657,96.245,96.245,96.245,96.245,253
20260429,0703,96.245,96.245,96.245,96.245,6
20260429,0705,96.245,96.245,96.245,96.245,400
20260429,0722,96.245,96.245,96.245,96.245,14
20260429,0724,96.245,96.245,96.245,96.245,63
20260429,0725,96.245,96.245,96.245,96.245,11
20260429,0727,96.245,96.245,96.245,96.245,2
20260429,0728,96.245,96.245,96.245,96.245,2
20260429,0730,96.245,96.245,96.245,96.245,7
20260429,0731,96.245,96.245,96.245,96.245,6
20260429,0732,96.245,96.245,96.245,96.245,2
20260429,0735,96.245,96.245,96.245,96.245,2
20260429,0743,96.245,96.245,96.245,96.245,330
20260429,0744,96.245,96.245,96.245,96.245,1
20260429,0745,96.245,96.245,96.245,96.245,4
20260429,0746,96.245,96.245,96.245,96.245,7
20260429,0750,96.240,96.240,96.240,96.240,10
20260429,0815,96.245,96.245,96.245,96.245,200
20260429,0822,96.240,96.240,96.240,96.240,6
20260429,0844,96.240,96.240,96.240,96.240,1
20260429,0845,96.240,96.240,96.240,96.240,2
20260429,0847,96.240,96.240,96.240,96.240,23
20260429,0848,96.245,96.245,96.245,96.245,5
20260429,0854,96.245,96.245,96.240,96.240,22
20260429,0911,96.245,96.245,96.245,96.245,6013
20260429,0912,96.245,96.245,96.245,96.245,3
20260429,0913,96.245,96.245,96.245,96.245,158
20260429,0914,96.245,96.245,96.245,96.245,2867
20260429,0916,96.245,96.245,96.245,96.245,1
20260429,0917,96.245,96.245,96.245,96.245,178
20260429,0918,96.245,96.245,96.245,96.245,365
20260429,0919,96.245,96.245,96.245,96.245,16
20260429,0920,96.245,96.245,96.245,96.245,1401
20260429,0929,96.245,96.245,96.245,96.245,5
20260429,0930,96.245,96.245,96.245,96.245,2
20260429,0931,96.245,96.245,96.245,96.245,300
20260429,0953,96.245,96.245,96.245,96.245,5
20260429,1000,96.245,96.245,96.245,96.245,9
20260429,1005,96.240,96.245,96.240,96.245,38
20260429,1006,96.240,96.240,96.240,96.240,1
20260429,1007,96.240,96.240,96.240,96.240,300
20260429,1010,96.240,96.245,96.240,96.245,45
20260429,1011,96.240,96.240,96.240,96.240,1
20260429,1012,96.240,96.245,96.240,96.245,33
20260429,1013,96.245,96.245,96.245,96.245,2
20260429,1016,96.245,96.245,96.245,96.245,1
20260429,1017,96.240,96.240,96.240,96.240,1
20260429,1018,96.245,96.245,96.245,96.245,1
20260429,1019,96.245,96.245,96.240,96.245,5
20260429,1025,96.245,96.245,96.245,96.245,1000
20260429,1026,96.245,96.245,96.245,96.245,2
20260429,1037,96.245,96.245,96.245,96.245,4
20260429,1041,96.240,96.240,96.240,96.240,1
20260429,1042,96.245,96.245,96.245,96.245,133
20260429,1044,96.245,96.245,96.245,96.245,43
20260429,1048,96.240,96.240,96.240,96.240,500
20260429,1051,96.245,96.245,96.245,96.245,250
20260429,1055,96.240,96.240,96.240,96.240,2400
20260429,1057,96.245,96.245,96.240,96.240,17
20260429,1100,96.245,96.245,96.245,96.245,1
20260429,1101,96.240,96.240,96.240,96.240,9758
20260429,1102,96.240,96.240,96.240,96.240,2253
20260429,1103,96.240,96.240,96.240,96.240,320
20260429,1108,96.240,96.240,96.240,96.240,22
20260429,1109,96.240,96.240,96.240,96.240,15
20260429,1118,96.240,96.240,96.240,96.240,10
20260429,1140,96.240,96.240,96.240,96.240,2645
20260429,1142,96.240,96.240,96.240,96.240,100
20260429,1151,96.245,96.245,96.245,96.245,1
20260429,1158,96.240,96.240,96.240,96.240,1
20260429,1159,96.240,96.240,96.240,96.240,0
20260430,0135,96.245,96.245,96.245,96.245,490
20260430,0136,96.245,96.245,96.245,96.245,260
20260430,0137,96.245,96.245,96.245,96.245,2
20260430,0139,96.245,96.245,96.245,96.245,1
20260430,0143,96.245,96.245,96.245,96.245,23
20260430,0145,96.240,96.245,96.240,96.245,16
20260430,0146,96.245,96.245,96.245,96.245,2
20260430,0149,96.245,96.245,96.245,96.245,15
20260430,0152,96.240,96.240,96.240,96.240,2
20260430,0159,96.245,96.245,96.245,96.245,1
20260430,0200,96.245,96.245,96.245,96.245,63
20260430,0205,96.245,96.245,96.245,96.245,3
20260430,0215,96.245,96.245,96.240,96.240,504
20260430,0219,96.245,96.245,96.245,96.245,500
20260430,0223,96.240,96.240,96.240,96.240,2
20260430,0224,96.245,96.245,96.245,96.245,6
20260430,0228,96.240,96.240,96.240,96.240,1
20260430,0230,96.240,96.240,96.240,96.240,6
20260430,0233,96.245,96.245,96.245,96.245,155
20260430,0245,96.245,96.245,96.245,96.245,204
20260430,0246,96.245,96.245,96.245,96.245,5
20260430,0247,96.245,96.245,96.240,96.245,413
20260430,0248,96.245,96.245,96.245,96.245,4
20260430,0249,96.240,96.245,96.240,96.245,418
20260430,0250,96.245,96.245,96.245,96.245,100
20260430,0252,96.245,96.245,96.245,96.245,125
20260430,0254,96.245,96.245,96.245,96.245,200
20260430,0255,96.245,96.245,96.245,96.245,10
20260430,0256,96.245,96.245,96.245,96.245,145
20260430,0257,96.245,96.245,96.245,96.245,5
20260430,0258,96.240,96.240,96.240,96.240,1
20260430,0259,96.245,96.245,96.245,96.245,7
20260430,0301,96.245,96.245,96.245,96.245,412
20260430,0302,96.240,96.240,96.240,96.240,100
20260430,0303,96.245,96.245,96.245,96.245,5
20260430,0304,96.245,96.245,96.245,96.245,73
20260430,0305,96.245,96.245,96.245,96.245,10
20260430,0307,96.245,96.245,96.240,96.240,6
20260430,0310,96.245,96.245,96.245,96.245,64
20260430,0311,96.245,96.245,96.245,96.245,22
20260430,0312,96.245,96.245,96.245,96.245,15
20260430,0317,96.245,96.245,96.245,96.245,184
20260430,0318,96.245,96.245,96.245,96.245,2
20260430,0320,96.245,96.245,96.245,96.245,750
20260430,0322,96.245,96.245,96.245,96.245,3
20260430,0329,96.245,96.245,96.245,96.245,3
20260430,0330,96.245,96.245,96.245,96.245,9
20260430,0331,96.245,96.245,96.245,96.245,3
20260430,0333,96.245,96.245,96.245,96.245,2
20260430,0334,96.245,96.245,96.245,96.245,928
20260430,0335,96.245,96.245,96.245,96.245,3
20260430,0336,96.245,96.245,96.245,96.245,60
20260430,0353,96.245,96.245,96.245,96.245,3
20260430,0355,96.245,96.245,96.245,96.245,1
20260430,0356,96.245,96.245,96.245,96.245,429
20260430,0357,96.245,96.245,96.245,96.245,4434
20260430,0359,96.245,96.245,96.245,96.245,1000
20260430,0400,96.245,96.245,96.245,96.245,1420
20260430,0401,96.245,96.245,96.245,96.245,2689
20260430,0402,96.245,96.245,96.245,96.245,27
20260430,0403,96.245,96.245,96.240,96.245,1943
20260430,0404,96.245,96.245,96.245,96.245,4063
20260430,0405,96.245,96.245,96.245,96.245,1008
20260430,0406,96.245,96.245,96.245,96.245,141
20260430,0408,96.245,96.245,96.245,96.245,1021
20260430,0409,96.245,96.245,96.245,96.245,12
20260430,0410,96.245,96.245,96.245,96.245,3
20260430,0415,96.245,96.245,96.245,96.245,3
20260430,0417,96.245,96.245,96.245,96.245,4
20260430,0423,96.245,96.245,96.245,96.245,50
20260430,0425,96.240,96.240,96.240,96.240,11
20260430,0426,96.245,96.245,96.245,96.245,5
20260430,0428,96.245,96.245,96.245,96.245,1
20260430,0429,96.245,96.245,96.245,96.245,1
20260430,0430,96.240,96.240,96.240,96.240,207
20260430,0431,96.245,96.245,96.245,96.245,23
20260430,0432,96.245,96.245,96.245,96.245,2
20260430,0433,96.245,96.245,96.245,96.245,3
20260430,0438,96.245,96.245,96.245,96.245,14
20260430,0439,96.245,96.245,96.245,96.245,203
20260430,0445,96.245,96.245,96.245,96.245,5
20260430,0448,96.245,96.245,96.245,96.245,1
20260430,0449,96.245,96.245,96.245,96.245,105
20260430,0450,96.245,96.245,96.245,96.245,8
20260430,0458,96.245,96.245,96.245,96.245,46
20260430,0459,96.245,96.245,96.245,96.245,3
20260430,0502,96.245,96.245,96.245,96.245,3101
20260430,0503,96.245,96.245,96.245,96.245,3726
20260430,0504,96.245,96.245,96.245,96.245,768
20260430,0505,96.245,96.245,96.245,96.245,38
20260430,0506,96.245,96.245,96.245,96.245,23
20260430,0508,96.245,96.245,96.245,96.245,1
20260430,0509,96.245,96.245,96.245,96.245,2012
20260430,0510,96.245,96.245,96.245,96.245,16
20260430,0511,96.245,96.245,96.245,96.245,6
20260430,0512,96.245,96.245,96.245,96.245,15
20260430,0513,96.245,96.245,96.245,96.245,706
20260430,0514,96.245,96.245,96.245,96.245,172
20260430,0515,96.245,96.245,96.245,96.245,200
20260430,0516,96.245,96.245,96.245,96.245,150
20260430,0517,96.245,96.245,96.245,96.245,160
20260430,0518,96.245,96.245,96.245,96.245,50
20260430,0519,96.245,96.245,96.245,96.245,202
20260430,0520,96.245,96.245,96.245,96.245,11
20260430,0526,96.245,96.245,96.245,96.245,50
20260430,0527,96.245,96.245,96.245,96.245,583
20260430,0528,96.245,96.245,96.245,96.245,461
20260430,0530,96.245,96.245,96.245,96.245,3020
20260430,0533,96.245,96.245,96.245,96.245,100
20260430,0534,96.245,96.245,96.245,96.245,508
20260430,0535,96.245,96.245,96.245,96.245,202
20260430,0536,96.245,96.245,96.245,96.245,130
20260430,0537,96.245,96.245,96.240,96.245,786
20260430,0540,96.245,96.245,96.245,96.245,51
20260430,0542,96.245,96.245,96.245,96.245,9
20260430,0543,96.245,96.245,96.245,96.245,2
20260430,0544,96.245,96.245,96.245,96.245,500
20260430,0545,96.245,96.245,96.245,96.245,250
20260430,0546,96.245,96.245,96.245,96.245,100
20260430,0547,96.245,96.245,96.245,96.245,518
20260430,0548,96.245,96.245,96.245,96.245,25
20260430,0549,96.245,96.245,96.245,96.245,7
20260430,0551,96.245,96.245,96.245,96.245,431
20260430,0552,96.245,96.245,96.245,96.245,200
20260430,0553,96.245,96.245,96.245,96.245,818
20260430,0554,96.245,96.250,96.245,96.250,103
20260430,0555,96.245,96.245,96.245,96.245,14
20260430,0556,96.250,96.250,96.250,96.250,13
20260430,0557,96.250,96.250,96.245,96.245,608
20260430,0558,96.245,96.245,96.245,96.245,235
20260430,0559,96.250,96.250,96.245,96.250,497
20260430,0600,96.250,96.255,96.250,96.255,1232
20260430,0601,96.255,96.255,96.250,96.255,25797
20260430,0602,96.255,96.255,96.255,96.255,234
20260430,0603,96.255,96.255,96.255,96.255,1
20260430,0604,96.255,96.255,96.255,96.255,97
20260430,0607,96.250,96.255,96.250,96.255,7
20260430,0609,96.255,96.255,96.250,96.250,1169
20260430,0611,96.250,96.250,96.250,96.250,1
20260430,0614,96.255,96.255,96.255,96.255,18
20260430,0618,96.250,96.250,96.250,96.250,30
20260430,0620,96.255,96.255,96.255,96.255,2
20260430,0621,96.255,96.255,96.255,96.255,3
20260430,0622,96.255,96.255,96.255,96.255,2
20260430,0628,96.250,96.255,96.250,96.255,275
20260430,0638,96.250,96.250,96.250,96.250,193
20260430,0639,96.250,96.250,96.250,96.250,567
20260430,0644,96.250,96.250,96.250,96.250,6
20260430,0649,96.250,96.250,96.250,96.250,1
20260430,0650,96.255,96.255,96.250,96.250,10
20260430,0651,96.250,96.250,96.250,96.250,18
20260430,0654,96.255,96.255,96.255,96.255,1
20260430,0656,96.255,96.255,96.255,96.255,8
20260430,0657,96.255,96.255,96.255,96.255,11
20260430,0658,96.250,96.255,96.250,96.250,206
20260430,0700,96.250,96.255,96.250,96.255,220
20260430,0701,96.250,96.250,96.250,96.250,100
20260430,0702,96.250,96.255,96.250,96.255,306
20260430,0705,96.250,96.250,96.250,96.250,300
20260430,0706,96.250,96.255,96.250,96.250,808
20260430,0707,96.250,96.255,96.250,96.250,910
20260430,0708,96.250,96.250,96.250,96.250,392
20260430,0709,96.250,96.250,96.250,96.250,469
20260430,0712,96.250,96.250,96.250,96.250,4
20260430,0713,96.250,96.250,96.250,96.250,995
20260430,0716,96.255,96.255,96.255,96.255,8
20260430,0717,96.250,96.250,96.250,96.250,8
20260430,0719,96.255,96.255,96.255,96.255,4
20260430,0722,96.250,96.250,96.250,96.250,50
20260430,0723,96.250,96.250,96.250,96.250,14
20260430,0729,96.250,96.250,96.250,96.250,42
20260430,0730,96.250,96.250,96.250,96.250,410
20260430,0731,96.250,96.250,96.250,96.250,315
20260430,0733,96.250,96.250,96.250,96.250,28
20260430,0734,96.250,96.250,96.250,96.250,4
20260430,0737,96.250,96.250,96.250,96.250,28
20260430,0749,96.250,96.250,96.250,96.250,414
20260430,0752,96.250,96.250,96.250,96.250,7
20260430,0753,96.250,96.250,96.250,96.250,41
20260430,0755,96.250,96.250,96.250,96.250,249
20260430,0800,96.250,96.250,96.250,96.250,5
20260430,0803,96.250,96.250,96.250,96.250,1
20260430,0805,96.250,96.250,96.250,96.250,1
20260430,0806,96.250,96.250,96.250,96.250,297
20260430,0811,96.250,96.250,96.250,96.250,23
20260430,0813,96.250,96.250,96.250,96.250,7
20260430,0836,96.250,96.250,96.250,96.250,3
20260430,0906,96.250,96.250,96.250,96.250,3
20260430,0909,96.255,96.255,96.255,96.255,2
20260430,0925,96.250,96.250,96.250,96.250,5
20260430,0926,96.250,96.250,96.250,96.250,2
20260430,0930,96.250,96.250,96.250,96.250,9
20260430,0936,96.255,96.255,96.250,96.250,12
20260430,0937,96.250,96.250,96.250,96.250,3
20260430,0939,96.250,96.250,96.250,96.250,5
20260430,0947,96.250,96.250,96.250,96.250,13
20260430,0948,96.255,96.255,96.255,96.255,5
20260430,0954,96.250,96.250,96.250,96.250,1
20260430,0957,96.250,96.250,96.250,96.250,2
20260430,1000,96.250,96.250,96.250,96.250,10
20260430,1001,96.255,96.255,96.255,96.255,98
20260430,1002,96.250,96.250,96.250,96.250,1
20260430,1004,96.250,96.250,96.250,96.250,1
20260430,1005,96.250,96.250,96.250,96.250,3
20260430,1007,96.255,96.255,96.255,96.255,1
20260430,1010,96.255,96.255,96.255,96.255,1
20260430,1011,96.255,96.255,96.255,96.255,1
20260430,1012,96.255,96.255,96.255,96.255,200
20260430,1013,96.255,96.255,96.255,96.255,1
20260430,1014,96.255,96.255,96.255,96.255,11
20260430,1019,96.255,96.255,96.255,96.255,2
20260430,1021,96.250,96.250,96.250,96.250,3
20260430,1031,96.250,96.250,96.250,96.250,1
20260430,1042,96.255,96.255,96.255,96.255,30
20260430,1046,96.250,96.250,96.250,96.250,2
20260430,1048,96.250,96.250,96.250,96.250,2
20260430,1052,96.255,96.255,96.255,96.255,50
20260430,1055,96.250,96.250,96.250,96.250,150
20260430,1056,96.250,96.250,96.250,96.250,200
20260430,1101,96.255,96.255,96.255,96.255,1
20260430,1104,96.250,96.250,96.250,96.250,38
20260430,1122,96.250,96.250,96.250,96.250,1
20260430,1127,96.255,96.255,96.255,96.255,32
20260430,1134,96.250,96.250,96.250,96.250,3
20260430,1135,96.250,96.250,96.250,96.250,1
20260430,1140,96.255,96.255,96.255,96.255,75
20260430,1159,96.245,96.245,96.245,96.245,0
20260501,0130,96.252,96.252,96.250,96.250,364
20260501,0141,96.252,96.252,96.252,96.252,1
20260501,0146,96.252,96.252,96.252,96.252,116
20260501,0153,96.252,96.252,96.252,96.252,6
20260501,0200,96.252,96.252,96.252,96.252,5
20260501,0210,96.252,96.252,96.252,96.252,2000
20260501,0227,96.252,96.252,96.252,96.252,6
20260501,0232,96.252,96.252,96.252,96.252,1
20260501,0235,96.252,96.252,96.252,96.252,3
20260501,0239,96.252,96.252,96.252,96.252,100
20260501,0248,96.252,96.252,96.252,96.252,3
20260501,0255,96.250,96.250,96.250,96.250,6
20260501,0301,96.250,96.250,96.250,96.250,66
20260501,0430,96.252,96.252,96.252,96.252,1
20260501,0507,96.250,96.250,96.250,96.250,1
20260501,0513,96.250,96.250,96.250,96.250,1
20260501,0518,96.252,96.252,96.252,96.252,2
20260501,0519,96.252,96.252,96.252,96.252,1
20260501,0521,96.252,96.252,96.252,96.252,10
20260501,0525,96.252,96.252,96.252,96.252,25
20260501,0529,96.252,96.252,96.252,96.252,100
20260501,0554,96.250,96.250,96.250,96.250,5
20260501,0651,96.250,96.250,96.250,96.250,1
20260501,0721,96.250,96.250,96.250,96.250,1
20260501,0744,96.250,96.250,96.250,96.250,4
20260501,0749,96.250,96.250,96.250,96.250,54
20260501,0805,96.252,96.252,96.252,96.252,8
20260501,0834,96.250,96.250,96.250,96.250,3
20260501,0838,96.250,96.250,96.250,96.250,2
20260501,0857,96.252,96.252,96.252,96.252,1
20260501,0858,96.252,96.252,96.252,96.252,600
20260501,0904,96.252,96.252,96.252,96.252,50
20260501,0909,96.252,96.252,96.252,96.252,26
20260501,0912,96.252,96.252,96.252,96.252,4
20260501,0916,96.252,96.252,96.252,96.252,527
20260501,0917,96.252,96.252,96.252,96.252,250
20260501,0918,96.252,96.252,96.252,96.252,422
20260501,0919,96.252,96.252,96.252,96.252,21
20260501,0937,96.252,96.252,96.252,96.252,1
20260501,0944,96.250,96.250,96.250,96.250,11
20260501,0951,96.250,96.250,96.250,96.250,8
20260501,1000,96.250,96.250,96.250,96.250,46
20260501,1010,96.250,96.250,96.250,96.250,27
20260501,1013,96.252,96.252,96.252,96.252,1
20260501,1014,96.250,96.250,96.250,96.250,1
20260501,1017,96.252,96.252,96.252,96.252,1
20260501,1019,96.252,96.252,96.250,96.250,2
20260501,1032,96.252,96.252,96.252,96.252,1
20260501,1109,96.252,96.252,96.252,96.252,1
20260501,1116,96.250,96.250,96.250,96.250,27
20260501,1127,96.252,96.252,96.252,96.252,1
20260501,1159,96.252,96.252,96.250,96.250,1
20260505,0130,96.250,96.250,96.250,96.250,233
20260505,0337,96.252,96.252,96.252,96.252,7
20260505,0352,96.252,96.252,96.252,96.252,20
20260505,0436,96.252,96.252,96.252,96.252,4
20260505,0444,96.250,96.250,96.250,96.250,1
20260505,0545,96.252,96.252,96.252,96.252,50
20260505,0721,96.252,96.252,96.252,96.252,18
20260505,0726,96.252,96.252,96.252,96.252,18
20260505,0814,96.250,96.250,96.250,96.250,38
20260505,0815,96.250,96.250,96.250,96.250,98
20260505,0816,96.250,96.250,96.250,96.250,100
20260505,0817,96.250,96.250,96.250,96.250,94
20260505,0818,96.250,96.252,96.250,96.250,99
20260505,0819,96.250,96.250,96.250,96.250,96
20260505,0820,96.250,96.250,96.250,96.250,95
20260505,0821,96.250,96.250,96.250,96.250,95
20260505,0822,96.250,96.250,96.250,96.250,95
20260505,0823,96.250,96.250,96.250,96.250,95
20260505,0824,96.250,96.250,96.250,96.250,91
20260505,0825,96.250,96.250,96.250,96.250,96
20260505,0826,96.250,96.250,96.250,96.250,99
20260505,0827,96.250,96.250,96.250,96.250,96
20260505,0828,96.250,96.250,96.250,96.250,95
20260505,0829,96.250,96.250,96.250,96.250,95
20260505,0830,96.250,96.250,96.250,96.250,95
20260505,0831,96.250,96.252,96.250,96.252,2088
20260505,0832,96.250,96.250,96.250,96.250,95
20260505,0833,96.250,96.250,96.250,96.250,95
20260505,0834,96.250,96.250,96.250,96.250,95
20260505,0835,96.250,96.250,96.250,96.250,95
20260505,0836,96.250,96.250,96.250,96.250,96
20260505,0837,96.250,96.250,96.250,96.250,95
20260505,0838,96.250,96.250,96.250,96.250,96
20260505,0839,96.250,96.250,96.250,96.250,95
20260505,0840,96.250,96.250,96.250,96.250,71
20260505,0935,96.252,96.252,96.252,96.252,25
20260505,0951,96.250,96.250,96.250,96.250,1
20260505,0956,96.250,96.250,96.250,96.250,1
20260505,1001,96.250,96.250,96.250,96.250,16
20260505,1007,96.252,96.252,96.252,96.252,50
20260505,1008,96.250,96.250,96.250,96.250,1
20260505,1009,96.250,96.250,96.250,96.250,1
20260505,1011,96.250,96.250,96.250,96.250,2
20260505,1012,96.250,96.250,96.250,96.250,173
20260505,1014,96.250,96.250,96.250,96.250,1
20260505,1115,96.252,96.252,96.252,96.252,19
20260505,1159,96.247,96.247,96.247,96.247,0
20260506,0130,96.252,96.252,96.252,96.252,3
20260506,0135,96.250,96.250,96.250,96.250,312
20260506,0144,96.250,96.250,96.250,96.250,68
20260506,0149,96.250,96.250,96.250,96.250,3
20260506,0211,96.250,96.250,96.250,96.250,2
20260506,0223,96.250,96.250,96.250,96.250,1
20260506,0232,96.250,96.250,96.250,96.250,6
20260506,0240,96.250,96.252,96.250,96.252,13
20260506,0248,96.250,96.250,96.250,96.250,3000
20260506,0308,96.250,96.250,96.250,96.250,1
20260506,0319,96.252,96.252,96.252,96.252,68
20260506,0346,96.250,96.250,96.250,96.250,12
20260506,0348,96.250,96.250,96.250,96.250,1
20260506,0356,96.250,96.252,96.250,96.252,259
20260506,0357,96.252,96.252,96.252,96.252,400
20260506,0359,96.252,96.252,96.252,96.252,6
20260506,0424,96.252,96.252,96.252,96.252,15
20260506,0506,96.250,96.250,96.250,96.250,1
20260506,0554,96.252,96.252,96.252,96.252,4
20260506,0559,96.252,96.252,96.252,96.252,200
20260506,0611,96.250,96.250,96.250,96.250,3
20260506,0626,96.250,96.250,96.250,96.250,5
20260506,0648,96.250,96.250,96.250,96.250,10
20260506,0843,96.250,96.250,96.250,96.250,1
20260506,0900,96.250,96.250,96.250,96.250,60
20260506,1007,96.250,96.250,96.250,96.250,1
20260506,1013,96.250,96.252,96.250,96.252,7
20260506,1043,96.250,96.252,96.250,96.252,74
20260506,1136,96.252,96.252,96.252,96.252,20
20260506,1159,96.255,96.255,96.255,96.255,0
20260507,0130,96.250,96.250,96.250,96.250,27
20260507,0358,96.252,96.252,96.252,96.252,13
20260507,0359,96.252,96.252,96.252,96.252,99
20260507,0417,96.252,96.252,96.252,96.252,5
20260507,0613,96.252,96.252,96.252,96.252,2
20260507,0652,96.252,96.252,96.252,96.252,50
20260507,0722,96.252,96.252,96.252,96.252,100
20260507,0837,96.252,96.252,96.252,96.252,25
20260507,0932,96.252,96.252,96.252,96.252,13
20260507,1044,96.252,96.252,96.252,96.252,279
20260507,1112,96.250,96.250,96.250,96.250,5
20260507,1130,96.250,96.250,96.250,96.250,5
20260507,1159,96.250,96.250,96.250,96.250,0
20260508,0235,96.252,96.252,96.252,96.252,2
20260508,0442,96.252,96.252,96.252,96.252,188
20260508,0443,96.252,96.252,96.252,96.252,306
20260508,0444,96.252,96.252,96.252,96.252,104
20260508,0500,96.250,96.250,96.250,96.250,1
20260508,0506,96.252,96.252,96.252,96.252,50
20260508,0514,96.252,96.252,96.252,96.252,103
20260508,0655,96.252,96.252,96.252,96.252,100
20260508,0659,96.252,96.252,96.252,96.252,10
20260508,0700,96.252,96.252,96.252,96.252,2
20260508,0719,96.252,96.252,96.252,96.252,58
20260508,0726,96.252,96.252,96.252,96.252,83
20260508,0741,96.252,96.252,96.252,96.252,128
20260508,0853,96.252,96.252,96.252,96.252,75
20260508,0925,96.252,96.252,96.252,96.252,50
20260508,0957,96.252,96.252,96.252,96.252,4
20260508,1030,96.252,96.252,96.252,96.252,50
20260508,1058,96.252,96.252,96.252,96.252,51
20260508,1059,96.252,96.252,96.252,96.252,131
20260508,1106,96.252,96.252,96.252,96.252,1
20260508,1114,96.252,96.252,96.252,96.252,6
20260508,1158,96.252,96.252,96.252,96.252,120
20260508,1159,96.250,96.250,96.250,96.250,0
20260511,0130,96.250,96.250,96.250,96.250,2
20260511,0141,96.250,96.250,96.250,96.250,57
20260511,0322,96.252,96.252,96.252,96.252,19
20260511,0341,96.252,96.252,96.252,96.252,16
20260511,0350,96.250,96.250,96.250,96.250,1
20260511,0549,96.250,96.250,96.250,96.250,20
20260511,0630,96.250,96.250,96.250,96.250,389
20260511,0655,96.252,96.252,96.252,96.252,50
20260511,0919,96.252,96.252,96.252,96.252,11
20260511,1007,96.252,96.252,96.252,96.252,1
20260511,1009,96.252,96.252,96.252,96.252,1
20260511,1011,96.252,96.252,96.252,96.252,2
20260511,1012,96.252,96.252,96.252,96.252,1
20260511,1014,96.252,96.252,96.252,96.252,2
20260511,1015,96.252,96.252,96.252,96.252,1
20260511,1035,96.252,96.252,96.252,96.252,5
20260511,1045,96.252,96.252,96.252,96.252,6
20260511,1110,96.252,96.252,96.252,96.252,22
20260511,1159,96.250,96.250,96.250,96.250,0
20260512,0207,96.252,96.252,96.252,96.252,1
20260512,0214,96.252,96.252,96.252,96.252,228
20260512,0454,96.252,96.252,96.252,96.252,6
20260512,0537,96.252,96.252,96.252,96.252,6
20260512,0724,96.252,96.252,96.252,96.252,25
20260512,0729,96.250,96.250,96.250,96.250,49
20260512,0943,96.252,96.252,96.252,96.252,3
20260512,0952,96.250,96.250,96.250,96.250,15
20260512,1120,96.252,96.252,96.252,96.252,64
20260512,1133,96.250,96.250,96.250,96.250,10
20260512,1159,96.250,96.250,96.250,96.250,0
20260513,0200,96.252,96.252,96.252,96.252,5
20260513,0244,96.252,96.252,96.252,96.252,1250
20260513,0454,96.252,96.252,96.252,96.252,25
20260513,0707,96.252,96.252,96.252,96.252,136
20260513,0821,96.252,96.252,96.252,96.252,75
20260513,0850,96.252,96.252,96.252,96.252,3
20260513,0959,96.252,96.252,96.252,96.252,78
20260513,1000,96.252,96.252,96.252,96.252,1
20260513,1006,96.252,96.252,96.252,96.252,10
20260513,1030,96.252,96.252,96.252,96.252,200
20260513,1032,96.250,96.250,96.250,96.250,1
20260513,1057,96.252,96.252,96.252,96.252,10
20260513,1115,96.250,96.250,96.250,96.250,118
20260513,1130,96.250,96.250,96.250,96.250,1
20260513,1159,96.247,96.247,96.247,96.247,0
20260514,0130,96.252,96.252,96.252,96.252,300
20260514,0131,96.252,96.252,96.252,96.252,600
20260514,0132,96.252,96.252,96.252,96.252,300
20260514,0236,96.252,96.252,96.252,96.252,200
20260514,0329,96.250,96.250,96.250,96.250,99
20260514,0413,96.252,96.252,96.252,96.252,18
20260514,0414,96.252,96.252,96.252,96.252,124
20260514,0549,96.252,96.252,96.252,96.252,15
20260514,0915,96.252,96.252,96.252,96.252,6
20260514,1113,96.252,96.252,96.252,96.252,141
20260514,1159,96.250,96.250,96.250,96.250,0
20260515,0132,96.252,96.252,96.252,96.252,1
20260515,0225,96.252,96.252,96.252,96.252,890
20260515,0232,96.252,96.252,96.252,96.252,47
20260515,0957,96.252,96.252,96.252,96.252,2
20260515,1108,96.252,96.252,96.252,96.252,503
20260515,1113,96.252,96.252,96.252,96.252,49
20260515,1156,96.250,96.250,96.250,96.250,10
20260515,1158,96.250,96.250,96.250,96.250,1
20260515,1159,96.250,96.250,96.250,96.250,0
20260518,0300,96.250,96.250,96.250,96.250,4
20260518,0356,96.250,96.250,96.250,96.250,1
20260518,0613,96.250,96.250,96.250,96.250,10
20260518,0736,96.252,96.252,96.252,96.252,75
20260518,1016,96.250,96.252,96.250,96.252,54
20260518,1017,96.252,96.252,96.252,96.252,60
20260518,1018,96.252,96.252,96.252,96.252,11
20260518,1019,96.252,96.252,96.252,96.252,3
20260518,1041,96.252,96.252,96.252,96.252,242
20260518,1043,96.252,96.252,96.252,96.252,280
20260518,1059,96.250,96.250,96.250,96.250,10
20260518,1124,96.250,96.250,96.250,96.250,20
20260518,1159,96.252,96.252,96.252,96.252,0
20260519,0215,96.252,96.252,96.252,96.252,3
20260519,0220,96.252,96.252,96.252,96.252,7500
20260519,0221,96.252,96.252,96.252,96.252,16076
20260519,0222,96.252,96.252,96.252,96.252,1
20260519,0255,96.252,96.252,96.252,96.252,1
20260519,0259,96.252,96.252,96.252,96.252,1
20260519,0351,96.252,96.252,96.252,96.252,2
20260519,0527,96.252,96.252,96.252,96.252,3
20260519,0635,96.252,96.252,96.252,96.252,101
20260519,0658,96.252,96.252,96.252,96.252,109
20260519,0659,96.252,96.252,96.252,96.252,86
20260519,0718,96.252,96.252,96.252,96.252,5
20260519,0741,96.252,96.252,96.252,96.252,1
20260519,0808,96.252,96.252,96.252,96.252,1
20260519,0924,96.252,96.252,96.252,96.252,1
20260519,0944,96.252,96.252,96.252,96.252,51
20260519,0955,96.252,96.252,96.252,96.252,1
20260519,1001,96.252,96.252,96.252,96.252,1
20260519,1009,96.252,96.252,96.252,96.252,1
20260519,1014,96.252,96.252,96.252,96.252,1
20260519,1051,96.252,96.252,96.252,96.252,101
20260519,1115,96.252,96.252,96.252,96.252,26
20260519,1159,96.250,96.250,96.250,96.250,0
20260520,0236,96.252,96.252,96.252,96.252,1
20260520,0253,96.252,96.252,96.252,96.252,6
20260520,0427,96.252,96.252,96.252,96.252,5
20260520,0737,96.252,96.252,96.252,96.252,6
20260520,0745,96.252,96.252,96.252,96.252,429
20260520,0859,96.252,96.252,96.252,96.252,2
20260520,0921,96.255,96.255,96.255,96.255,99
20260520,1011,96.252,96.252,96.252,96.252,1
20260520,1016,96.252,96.252,96.252,96.252,1
20260520,1031,96.252,96.252,96.252,96.252,150
20260520,1044,96.255,96.255,96.255,96.255,283
20260520,1127,96.255,96.255,96.255,96.255,20
20260520,1130,96.252,96.252,96.252,96.252,300
20260520,1134,96.255,96.255,96.255,96.255,59
20260520,1147,96.255,96.255,96.255,96.255,673
20260520,1159,96.255,96.255,96.255,96.255,0
20260521,0237,96.252,96.252,96.252,96.252,1
20260521,0459,96.252,96.252,96.252,96.252,15
20260521,0529,96.252,96.252,96.252,96.252,15
20260521,0534,96.252,96.252,96.252,96.252,5
20260521,0631,96.255,96.255,96.255,96.255,172
20260521,0854,96.252,96.252,96.252,96.252,17
20260521,0903,96.252,96.252,96.252,96.252,200
20260521,0921,96.252,96.252,96.252,96.252,403
20260521,0942,96.252,96.252,96.252,96.252,121
20260521,0950,96.255,96.255,96.255,96.255,20
20260521,1047,96.252,96.252,96.252,96.252,2
20260521,1123,96.252,96.252,96.252,96.252,38
20260521,1159,96.255,96.255,96.255,96.255,0
20260522,0204,96.252,96.252,96.252,96.252,1
20260522,0206,96.252,96.252,96.252,96.252,2
20260522,0223,96.255,96.255,96.255,96.255,100
20260522,0415,96.252,96.252,96.252,96.252,263
20260522,0520,96.252,96.252,96.252,96.252,100
20260522,0522,96.252,96.252,96.252,96.252,300
20260522,0523,96.252,96.252,96.252,96.252,300
20260522,0601,96.252,96.252,96.252,96.252,106
20260522,0614,96.252,96.252,96.252,96.252,1
20260522,0621,96.252,96.252,96.252,96.252,31
20260522,0638,96.252,96.252,96.252,96.252,4
20260522,0714,96.252,96.252,96.252,96.252,2
20260522,0716,96.252,96.252,96.252,96.252,2
20260522,0803,96.252,96.252,96.252,96.252,2
20260522,0809,96.252,96.252,96.252,96.252,2
20260522,0813,96.252,96.252,96.252,96.252,15
20260522,0815,96.252,96.252,96.252,96.252,1
20260522,0854,96.252,96.252,96.252,96.252,1
20260522,0909,96.252,96.252,96.252,96.252,1
20260522,0916,96.252,96.252,96.252,96.252,12
20260522,1016,96.255,96.255,96.255,96.255,1
20260522,1054,96.252,96.252,96.252,96.252,1
20260522,1103,96.252,96.252,96.252,96.252,1
20260522,1118,96.252,96.252,96.252,96.252,8
20260522,1120,96.252,96.252,96.252,96.252,1
20260522,1127,96.255,96.255,96.255,96.255,43
20260522,1159,96.252,96.252,96.252,96.252,0
20260526,0130,96.252,96.252,96.252,96.252,1722
20260526,0131,96.252,96.252,96.252,96.252,100
20260526,0530,96.255,96.255,96.255,96.255,4
20260526,0930,96.255,96.255,96.255,96.255,25
20260526,0937,96.255,96.255,96.255,96.255,14
20260526,0957,96.255,96.255,96.255,96.255,14
20260526,1033,96.252,96.252,96.252,96.252,10
20260526,1159,96.255,96.255,96.250,96.250,12
20260527,0130,96.252,96.252,96.252,96.252,197
20260527,0309,96.255,96.255,96.255,96.255,21
20260527,0336,96.252,96.252,96.252,96.252,6
20260527,0337,96.252,96.252,96.252,96.252,19
20260527,0431,96.252,96.252,96.252,96.252,99
20260527,0652,96.255,96.255,96.255,96.255,16
20260527,0920,96.255,96.255,96.255,96.255,6
20260527,0922,96.255,96.255,96.255,96.255,7
20260527,0924,96.255,96.255,96.255,96.255,8
20260527,0925,96.252,96.252,96.252,96.252,221
20260527,0926,96.255,96.255,96.255,96.255,6
20260527,0928,96.255,96.255,96.255,96.255,6
20260527,0931,96.255,96.255,96.255,96.255,10
20260527,0932,96.255,96.255,96.255,96.255,4
20260527,0933,96.255,96.255,96.255,96.255,2
20260527,0934,96.255,96.255,96.255,96.255,4
20260527,0935,96.255,96.255,96.255,96.255,41
20260527,0936,96.255,96.255,96.255,96.255,1
20260527,0938,96.255,96.255,96.255,96.255,9
20260527,0946,96.255,96.255,96.255,96.255,4
20260527,1039,96.252,96.252,96.252,96.252,20
20260527,1042,96.255,96.255,96.255,96.255,291
20260527,1159,96.250,96.250,96.250,96.250,0
20260528,0130,96.252,96.252,96.252,96.252,1
20260528,0137,96.252,96.252,96.252,96.252,300
20260528,0138,96.252,96.252,96.252,96.252,300
20260528,0139,96.252,96.252,96.252,96.252,400
20260528,0358,96.255,96.255,96.255,96.255,11
20260528,0735,96.252,96.252,96.252,96.252,1338
20260528,0738,96.252,96.252,96.252,96.252,1
20260528,0743,96.252,96.252,96.252,96.252,18
20260528,0746,96.252,96.252,96.252,96.252,30
20260528,0903,96.255,96.255,96.255,96.255,7
20260528,1042,96.255,96.255,96.255,96.255,291
20260528,1136,96.252,96.252,96.252,96.252,56
20260528,1137,96.252,96.252,96.252,96.252,24
20260528,1138,96.255,96.255,96.255,96.255,24
20260528,1159,96.250,96.250,96.250,96.250,0
20260529,0211,96.252,96.252,96.252,96.252,1
20260529,0516,96.252,96.252,96.252,96.252,500
20260529,1012,96.252,96.255,96.252,96.255,38
20260529,1014,96.255,96.255,96.255,96.255,2
20260529,1015,96.252,96.255,96.252,96.255,4
20260529,1016,96.252,96.255,96.252,96.255,11
20260529,1017,96.252,96.255,96.252,96.255,4
20260529,1018,96.255,96.255,96.255,96.255,2
20260529,1019,96.255,96.255,96.255,96.255,1
20260529,1038,96.252,96.252,96.252,96.252,3
20260529,1100,96.252,96.252,96.252,96.252,17
20260529,1101,96.252,96.252,96.252,96.252,3
20260529,1113,96.252,96.252,96.252,96.252,13
20260529,1150,96.252,96.252,96.252,96.252,173
20260529,1159,96.250,96.250,96.250,96.250,0
20260601,0256,96.252,96.252,96.252,96.252,20
20260601,0346,96.255,96.255,96.255,96.255,2
20260601,0613,96.255,96.255,96.255,96.255,5
20260601,0628,96.252,96.252,96.252,96.252,1
20260601,0638,96.252,96.252,96.252,96.252,250
20260601,0839,96.255,96.255,96.255,96.255,2
20260601,0859,96.255,96.255,96.255,96.255,2
20260601,0947,96.252,96.252,96.252,96.252,1
20260601,1113,96.252,96.252,96.252,96.252,37
20260601,1144,96.252,96.252,96.252,96.252,31
20260601,1159,96.255,96.255,96.255,96.255,0
20260602,0139,96.255,96.255,96.255,96.255,1
20260602,0358,96.252,96.252,96.252,96.252,1
20260602,0433,96.255,96.255,96.252,96.252,9
20260602,0818,96.252,96.252,96.252,96.252,301
20260602,0958,96.255,96.255,96.255,96.255,209
20260602,1000,96.252,96.252,96.252,96.252,1544
20260602,1158,96.255,96.255,96.255,96.255,11
20260602,1159,96.252,96.252,96.252,96.252,0
20260603,0359,96.252,96.252,96.252,96.252,600
20260603,0402,96.252,96.252,96.252,96.252,1000
20260603,0411,96.252,96.252,96.252,96.252,1000
20260603,0753,96.255,96.255,96.255,96.255,5
20260603,1109,96.255,96.255,96.255,96.255,100
20260603,1110,96.255,96.255,96.255,96.255,11
20260603,1152,96.255,96.255,96.255,96.255,50
20260603,1153,96.255,96.255,96.255,96.255,50
20260603,1158,96.255,96.255,96.255,96.255,1
20260603,1159,96.252,96.252,96.252,96.252,0
20260604,0131,96.255,96.255,96.255,96.255,1
20260604,0212,96.255,96.255,96.252,96.252,32
20260604,0316,96.252,96.252,96.252,96.252,17
20260604,0600,96.252,96.252,96.252,96.252,98
20260604,0810,96.255,96.255,96.255,96.255,1
20260604,1104,96.252,96.252,96.252,96.252,20
20260604,1159,96.250,96.250,96.250,96.250,0
20260605,0309,96.252,96.252,96.252,96.252,5
20260605,0638,96.252,96.252,96.252,96.252,20
20260605,0728,96.252,96.252,96.252,96.252,57
20260605,0732,96.252,96.252,96.252,96.252,150
20260605,1059,96.252,96.252,96.252,96.252,9
20260605,1108,96.252,96.252,96.252,96.252,53
20260605,1114,96.255,96.255,96.255,96.255,1
20260605,1159,96.250,96.250,96.250,96.250,0
20260608,0326,96.252,96.252,96.252,96.252,1
20260608,0707,96.252,96.252,96.252,96.252,5
20260608,0859,96.252,96.252,96.252,96.252,2
20260608,0942,96.255,96.255,96.255,96.255,197
20260608,0953,96.255,96.255,96.255,96.255,5495
20260608,1054,96.252,96.252,96.252,96.252,1
20260608,1108,96.252,96.252,96.252,96.252,79
20260608,1159,96.250,96.250,96.250,96.250,0
20260609,0218,96.255,96.255,96.255,96.255,1
20260609,0819,96.255,96.255,96.255,96.255,2
20260609,0932,96.252,96.252,96.252,96.252,250
20260609,1105,96.252,96.252,96.252,96.252,400
20260609,1112,96.252,96.252,96.252,96.252,40
20260609,1158,96.255,96.255,96.255,96.255,1
20260609,1159,96.252,96.252,96.252,96.252,0