Date,Time,Open,High,Low,Close,Volume
20260626,0527,58.130,58.130,58.130,58.130,1
20260626,0529,58.180,58.180,58.180,58.180,1
20260626,0530,58.155,58.155,58.155,58.155,2
20260626,0532,58.200,58.205,58.200,58.205,5
20260626,0533,58.230,58.300,58.230,58.300,3
20260626,0534,58.275,58.280,58.275,58.280,2
20260626,0535,58.280,58.285,58.280,58.285,5
20260626,0536,58.255,58.255,58.230,58.230,3
20260626,0539,58.245,58.245,58.245,58.245,2
20260626,0541,58.255,58.255,58.255,58.255,1
20260626,0542,58.230,58.230,58.220,58.220,2
20260626,0544,58.185,58.200,58.175,58.200,15
20260626,0545,58.200,58.215,58.200,58.215,3
20260626,0547,58.260,58.260,58.260,58.260,4
20260626,0549,58.290,58.305,58.290,58.305,3
20260626,0550,58.305,58.330,58.305,58.330,10
20260626,0551,58.360,58.370,58.335,58.335,9
20260626,0552,58.370,58.370,58.370,58.370,1
20260626,0553,58.380,58.420,58.380,58.410,11
20260626,0554,58.425,58.440,58.420,58.440,12
20260626,0555,58.425,58.425,58.380,58.380,9
20260626,0556,58.360,58.400,58.360,58.400,5
20260626,0557,58.380,58.380,58.360,58.360,3
20260626,0559,58.355,58.465,58.355,58.465,9
20260626,0600,58.460,58.475,58.320,58.410,33
20260626,0601,58.415,58.415,58.390,58.390,2
20260626,0602,58.360,58.360,58.250,58.265,12
20260626,0603,58.265,58.305,58.265,58.305,11
20260626,0604,58.315,58.320,58.315,58.320,8
20260626,0605,58.340,58.340,58.280,58.285,9
20260626,0607,58.345,58.345,58.335,58.335,5
20260626,0608,58.340,58.355,58.340,58.355,6
20260626,0610,58.355,58.355,58.340,58.340,3
20260626,0611,58.370,58.370,58.335,58.335,7
20260626,0612,58.340,58.340,58.300,58.300,10
20260626,0614,58.320,58.320,58.260,58.260,14
20260626,0615,58.230,58.230,58.185,58.200,12
20260626,0616,58.155,58.155,58.155,58.155,4
20260626,0618,58.210,58.265,58.195,58.265,27
20260626,0619,58.375,58.375,58.375,58.375,1
20260626,0621,58.315,58.315,58.300,58.305,4
20260626,0622,58.325,58.325,58.325,58.325,1
20260626,0623,58.320,58.320,58.320,58.320,1
20260626,0624,58.315,58.320,58.315,58.320,4
20260626,0625,58.365,58.365,58.365,58.365,1
20260626,0626,58.355,58.355,58.355,58.355,2
20260626,0627,58.345,58.345,58.325,58.325,5
20260626,0628,58.340,58.365,58.340,58.365,4
20260626,0629,58.275,58.275,58.275,58.275,2
20260626,0630,58.325,58.340,58.325,58.340,3
20260626,0631,58.345,58.345,58.345,58.345,3
20260626,0632,58.305,58.310,58.305,58.310,4
20260626,0633,58.295,58.360,58.295,58.360,4
20260626,0634,58.350,58.350,58.350,58.350,2
20260626,0635,58.305,58.305,58.305,58.305,1
20260626,0636,58.260,58.260,58.260,58.260,1
20260626,0637,58.260,58.265,58.260,58.265,4
20260626,0638,58.190,58.190,58.190,58.190,1
20260626,0639,58.160,58.205,58.160,58.205,5
20260626,0640,58.200,58.200,58.165,58.165,5
20260626,0642,58.220,58.220,58.220,58.220,1
20260626,0643,58.140,58.140,58.140,58.140,1
20260626,0644,58.105,58.115,58.100,58.115,10
20260626,0645,58.110,58.185,58.110,58.185,6
20260626,0646,58.185,58.185,58.170,58.170,4
20260626,0647,58.160,58.210,58.160,58.195,7
20260626,0648,58.190,58.195,58.185,58.185,10
20260626,0649,58.200,58.200,58.160,58.160,2
20260626,0650,58.150,58.150,58.095,58.095,3
20260626,0651,58.095,58.110,58.095,58.110,6
20260626,0652,58.070,58.070,58.040,58.060,20
20260626,0653,58.060,58.075,58.060,58.060,5
20260626,0654,58.045,58.070,58.045,58.070,4
20260626,0655,58.080,58.105,58.080,58.105,6
20260626,0656,58.120,58.130,58.105,58.125,12
20260626,0657,58.125,58.125,58.090,58.090,5
20260626,0659,58.095,58.145,58.090,58.145,10
20260626,0700,58.115,58.115,58.090,58.090,2
20260626,0701,58.090,58.125,58.080,58.125,8
20260626,0702,58.130,58.135,58.085,58.085,5
20260626,0703,58.070,58.075,58.040,58.075,8
20260626,0704,58.090,58.095,58.075,58.075,5
20260626,0705,58.105,58.180,58.105,58.180,17
20260626,0706,58.160,58.170,58.090,58.125,26
20260626,0707,58.115,58.120,58.090,58.120,5
20260626,0708,58.100,58.120,58.095,58.105,11
20260626,0709,58.105,58.105,58.105,58.105,1
20260626,0710,58.130,58.130,58.130,58.130,2
20260626,0711,58.140,58.175,58.125,58.160,9
20260626,0712,58.145,58.150,58.145,58.150,3
20260626,0713,58.160,58.175,58.160,58.170,6
20260626,0714,58.155,58.220,58.130,58.165,23
20260626,0715,58.200,58.245,58.200,58.235,4
20260626,0716,58.270,58.270,58.215,58.215,6
20260626,0717,58.220,58.235,58.215,58.235,6
20260626,0718,58.165,58.165,58.085,58.100,12
20260626,0719,58.110,58.110,58.010,58.040,39
20260626,0720,58.050,58.050,58.045,58.045,4
20260626,0721,57.995,58.055,57.995,58.030,18
20260626,0722,58.060,58.080,58.035,58.060,17
20260626,0723,58.085,58.230,58.085,58.170,29
20260626,0724,58.165,58.165,58.165,58.165,1
20260626,0725,58.180,58.245,58.180,58.205,26
20260626,0726,58.190,58.210,58.185,58.195,16
20260626,0727,58.155,58.155,58.080,58.080,29
20260626,0728,58.080,58.095,58.065,58.085,7
20260626,0729,58.180,58.180,58.180,58.180,2
20260626,0730,58.155,58.235,58.155,58.200,15
20260626,0731,58.235,58.325,58.235,58.315,12
20260626,0732,58.325,58.340,58.280,58.280,12
20260626,0733,58.275,58.315,58.275,58.315,10
20260626,0734,58.330,58.335,58.275,58.275,7
20260626,0735,58.285,58.300,58.245,58.295,9
20260626,0736,58.275,58.330,58.275,58.300,7
20260626,0737,58.290,58.290,58.290,58.290,1
20260626,0738,58.290,58.290,58.290,58.290,1
20260626,0739,58.300,58.300,58.250,58.250,4
20260626,0740,58.195,58.195,58.170,58.170,14
20260626,0741,58.200,58.200,58.135,58.135,7
20260626,0742,58.135,58.135,58.040,58.040,16
20260626,0743,58.035,58.035,57.980,58.015,24
20260626,0744,57.995,58.055,57.995,58.055,11
20260626,0745,58.060,58.145,58.060,58.130,19
20260626,0746,58.145,58.245,58.145,58.240,14
20260626,0747,58.220,58.220,58.195,58.195,2
20260626,0748,58.205,58.210,58.140,58.150,6
20260626,0749,58.180,58.240,58.180,58.240,6
20260626,0750,58.270,58.360,58.265,58.295,23
20260626,0751,58.305,58.345,58.305,58.320,6
20260626,0752,58.325,58.400,58.295,58.400,21
20260626,0753,58.390,58.575,58.390,58.520,41
20260626,0754,58.520,58.565,58.465,58.465,32
20260626,0755,58.520,58.550,58.500,58.550,11
20260626,0757,58.525,58.805,58.525,58.775,47
20260626,0758,58.760,58.860,58.730,58.805,44
20260626,0759,58.870,58.940,58.870,58.870,48
20260626,0800,58.915,59.120,58.660,58.670,154
20260626,0801,58.650,58.650,58.515,58.580,54
20260626,0802,58.580,58.665,58.465,58.465,26
20260626,0803,58.490,58.565,58.380,58.380,29
20260626,0804,58.370,58.415,58.335,58.400,31
20260626,0805,58.365,58.385,58.315,58.315,26
20260626,0806,58.275,58.335,58.230,58.310,33
20260626,0807,58.310,58.325,58.285,58.285,12
20260626,0808,58.310,58.330,58.220,58.220,20
20260626,0809,58.250,58.250,58.175,58.240,21
20260626,0810,58.255,58.305,58.170,58.190,28
20260626,0811,58.195,58.270,58.195,58.235,15
20260626,0812,58.250,58.290,58.225,58.230,19
20260626,0813,58.200,58.215,58.155,58.160,19
20260626,0814,58.160,58.255,58.160,58.220,10
20260626,0815,58.240,58.240,58.200,58.200,13
20260626,0816,58.205,58.270,58.200,58.225,19
20260626,0817,58.215,58.265,58.190,58.255,21
20260626,0818,58.240,58.240,57.970,57.975,84
20260626,0819,58.015,58.195,57.945,58.195,78
20260626,0820,58.190,58.280,58.145,58.220,57
20260626,0821,58.265,58.300,58.265,58.300,4
20260626,0822,58.340,58.345,58.320,58.330,6
20260626,0823,58.265,58.310,58.265,58.310,5
20260626,0824,58.310,58.315,58.300,58.315,4
20260626,0825,58.275,58.395,58.275,58.395,18
20260626,0826,58.345,58.345,58.275,58.290,11
20260626,0827,58.335,58.445,58.335,58.435,30
20260626,0828,58.410,58.435,58.340,58.410,13
20260626,0829,58.410,58.470,58.410,58.455,16
20260626,0830,58.405,58.425,58.315,58.315,27
20260626,0831,58.320,58.335,58.235,58.325,57
20260626,0832,58.310,58.355,58.265,58.345,34
20260626,0833,58.390,58.390,58.180,58.215,76
20260626,0834,58.200,58.260,58.150,58.190,71
20260626,0835,58.160,58.235,58.140,58.205,52
20260626,0836,58.210,58.240,58.085,58.120,58
20260626,0837,58.120,58.120,58.030,58.055,52
20260626,0838,58.035,58.120,58.010,58.060,32
20260626,0839,58.030,58.045,57.960,57.990,25
20260626,0840,58.010,58.090,57.985,58.065,38
20260626,0841,58.110,58.135,58.065,58.100,42
20260626,0842,58.175,58.275,58.175,58.235,13
20260626,0843,58.280,58.460,58.280,58.425,26
20260626,0844,58.375,58.490,58.375,58.490,45
20260626,0845,58.475,58.475,58.360,58.360,16
20260626,0846,58.355,58.435,58.350,58.435,10
20260626,0847,58.440,58.520,58.440,58.455,23
20260626,0848,58.455,58.485,58.405,58.425,19
20260626,0849,58.415,58.470,58.370,58.465,16
20260626,0850,58.540,58.635,58.530,58.625,24
20260626,0851,58.640,58.670,58.590,58.590,54
20260626,0852,58.585,58.585,58.425,58.460,30
20260626,0853,58.480,58.525,58.445,58.500,33
20260626,0854,58.535,58.570,58.505,58.505,39
20260626,0855,58.555,58.625,58.540,58.615,22
20260626,0856,58.625,58.695,58.605,58.695,24
20260626,0857,58.735,58.920,58.715,58.895,42
20260626,0858,58.910,58.925,58.765,58.840,50
20260626,0859,58.840,58.900,58.830,58.900,33
20260626,0900,58.900,58.910,58.785,58.785,52
20260626,0901,58.785,58.830,58.775,58.825,28
20260626,0902,58.755,58.785,58.715,58.780,14
20260626,0903,58.800,58.830,58.785,58.805,23
20260626,0904,58.825,59.075,58.825,59.035,43
20260626,0905,59.000,59.000,58.930,58.935,14
20260626,0906,58.855,58.955,58.850,58.920,48
20260626,0907,58.960,58.975,58.905,58.905,13
20260626,0908,58.895,59.000,58.890,58.980,29
20260626,0909,59.000,59.095,59.000,59.070,14
20260626,0910,59.075,59.075,58.990,59.030,8
20260626,0911,59.040,59.240,59.040,59.240,32
20260626,0912,59.225,59.365,59.210,59.250,56
20260626,0913,59.255,59.300,59.210,59.260,48
20260626,0914,59.215,59.225,59.190,59.190,6
20260626,0915,59.170,59.310,59.170,59.310,21
20260626,0916,59.325,59.415,59.265,59.370,25
20260626,0917,59.375,59.375,59.220,59.245,24
20260626,0918,59.245,59.340,59.245,59.275,7
20260626,0919,59.285,59.285,59.185,59.185,17
20260626,0920,59.220,59.330,59.220,59.325,12
20260626,0921,59.280,59.340,59.275,59.340,12
20260626,0922,59.295,59.330,59.295,59.320,5
20260626,0923,59.350,59.350,59.250,59.260,24
20260626,0924,59.230,59.295,59.230,59.295,5
20260626,0925,59.265,59.335,59.265,59.285,13
20260626,0926,59.230,59.260,59.190,59.215,15
20260626,0927,59.220,59.340,59.220,59.320,19
20260626,0928,59.250,59.270,59.185,59.205,14
20260626,0929,59.195,59.195,59.105,59.115,20
20260626,0930,59.100,59.135,59.005,59.100,61
20260626,0931,59.065,59.120,59.065,59.110,11
20260626,0932,59.130,59.165,59.080,59.080,12
20260626,0933,59.045,59.060,58.970,59.025,16
20260626,0934,59.000,59.035,58.980,58.980,4
20260626,0935,59.000,59.050,58.990,59.030,32
20260626,0936,59.065,59.090,59.055,59.070,9
20260626,0937,59.040,59.040,59.040,59.040,2
20260626,0938,58.975,59.010,58.975,59.000,17
20260626,0939,59.020,59.080,58.995,59.080,10
20260626,0940,59.065,59.065,59.015,59.015,9
20260626,0941,59.100,59.100,59.075,59.100,11
20260626,0942,59.090,59.360,59.090,59.270,38
20260626,0943,59.230,59.260,59.220,59.250,18
20260626,0944,59.280,59.280,59.215,59.215,7
20260626,0945,59.280,59.295,59.225,59.225,4
20260626,0946,59.270,59.290,59.260,59.275,7
20260626,0947,59.220,59.320,59.220,59.300,7
20260626,0948,59.310,59.460,59.310,59.450,29
20260626,0949,59.425,59.485,59.380,59.385,27
20260626,0950,59.350,59.375,59.330,59.375,17
20260626,0951,59.375,59.375,59.295,59.295,21
20260626,0952,59.355,59.355,59.270,59.335,21
20260626,0953,59.315,59.400,59.315,59.355,12
20260626,0954,59.345,59.350,59.300,59.350,7
20260626,0955,59.400,59.405,59.360,59.360,10
20260626,0956,59.360,59.360,59.140,59.230,20
20260626,0957,59.295,59.295,59.295,59.295,1
20260626,0958,59.200,59.200,59.200,59.200,2
20260626,0959,59.170,59.170,59.125,59.125,4
20260626,1000,59.090,59.180,59.070,59.180,15
20260626,1001,59.175,59.205,59.150,59.180,16
20260626,1002,59.200,59.210,59.130,59.145,16
20260626,1003,59.120,59.135,59.085,59.120,8
20260626,1004,59.090,59.090,59.070,59.070,6
20260626,1005,59.050,59.055,58.990,58.990,19
20260626,1006,58.985,59.000,58.920,58.970,33
20260626,1007,58.960,59.000,58.940,58.995,26
20260626,1008,58.995,59.005,58.935,58.950,32
20260626,1009,59.010,59.130,58.995,59.130,33
20260626,1010,59.110,59.160,59.090,59.090,28
20260626,1011,59.040,59.095,59.030,59.030,14
20260626,1012,59.030,59.030,58.905,58.945,19
20260626,1013,58.970,58.985,58.950,58.985,19
20260626,1014,59.015,59.020,58.965,58.975,17
20260626,1015,58.975,58.985,58.975,58.985,8
20260626,1016,58.975,59.005,58.975,58.975,8
20260626,1017,59.075,59.105,59.075,59.105,5
20260626,1018,59.090,59.090,59.045,59.045,6
20260626,1019,59.075,59.075,59.075,59.075,1
20260626,1020,59.100,59.100,59.085,59.100,7
20260626,1021,59.085,59.105,59.080,59.090,6
20260626,1022,59.120,59.165,59.120,59.120,19
20260626,1023,59.125,59.125,59.070,59.070,14
20260626,1024,59.075,59.105,59.075,59.105,6
20260626,1025,59.100,59.125,59.095,59.125,8
20260626,1026,59.140,59.140,59.095,59.130,14
20260626,1027,59.165,59.180,59.165,59.180,6
20260626,1028,59.180,59.180,59.105,59.105,6
20260626,1029,59.165,59.240,59.165,59.240,20
20260626,1030,59.280,59.285,59.240,59.275,11
20260626,1031,59.285,59.295,59.225,59.225,15
20260626,1032,59.175,59.175,59.170,59.170,4
20260626,1033,59.160,59.160,59.100,59.100,10
20260626,1034,59.120,59.120,59.095,59.105,11
20260626,1035,59.145,59.170,59.145,59.170,3
20260626,1036,59.285,59.320,59.285,59.320,13
20260626,1037,59.320,59.400,59.300,59.400,17
20260626,1038,59.400,59.480,59.400,59.480,15
20260626,1039,59.460,59.595,59.460,59.505,52
20260626,1040,59.460,59.480,59.455,59.455,10
20260626,1041,59.435,59.480,59.435,59.460,14
20260626,1042,59.455,59.490,59.420,59.425,11
20260626,1043,59.465,59.465,59.405,59.405,3
20260626,1044,59.440,59.505,59.440,59.475,13
20260626,1045,59.455,59.480,59.455,59.480,7
20260626,1046,59.460,59.460,59.400,59.400,12
20260626,1047,59.475,59.510,59.465,59.510,14
20260626,1048,59.505,59.510,59.435,59.435,6
20260626,1049,59.465,59.510,59.460,59.510,9
20260626,1050,59.475,59.475,59.475,59.475,1
20260626,1051,59.490,59.490,59.190,59.235,52
20260626,1052,59.230,59.250,59.135,59.155,29
20260626,1053,59.150,59.240,59.150,59.235,8
20260626,1054,59.180,59.235,59.180,59.235,3
20260626,1055,59.205,59.325,59.200,59.325,18
20260626,1056,59.300,59.325,59.300,59.325,9
20260626,1058,59.300,59.350,59.300,59.350,12
20260626,1059,59.330,59.345,59.330,59.345,3
20260626,1100,59.380,59.415,59.365,59.370,9
20260626,1101,59.375,59.390,59.375,59.390,4
20260626,1102,59.320,59.325,59.305,59.325,14
20260626,1104,59.320,59.340,59.320,59.335,4
20260626,1105,59.300,59.300,59.300,59.300,8
20260626,1106,59.280,59.295,59.250,59.295,16
20260626,1107,59.290,59.295,59.280,59.280,7
20260626,1110,59.280,59.280,59.230,59.250,6
20260626,1111,59.255,59.325,59.255,59.320,11
20260626,1112,59.330,59.330,59.330,59.330,1
20260626,1113,59.310,59.310,59.310,59.310,1
20260626,1114,59.350,59.350,59.315,59.315,3
20260626,1115,59.310,59.340,59.285,59.340,7
20260626,1116,59.310,59.360,59.310,59.360,2
20260626,1117,59.360,59.380,59.360,59.380,3
20260626,1118,59.335,59.370,59.335,59.345,8
20260626,1119,59.335,59.350,59.335,59.350,4
20260626,1120,59.350,59.355,59.260,59.285,15
20260626,1121,59.300,59.300,59.190,59.220,16
20260626,1122,59.200,59.200,59.185,59.200,3
20260626,1123,59.190,59.215,59.170,59.215,14
20260626,1124,59.235,59.235,59.230,59.230,3
20260626,1125,59.220,59.240,59.220,59.240,9
20260626,1126,59.240,59.295,59.230,59.275,22
20260626,1127,59.260,59.270,59.260,59.270,2
20260626,1128,59.270,59.275,59.250,59.250,6
20260626,1129,59.230,59.230,59.200,59.220,13
20260626,1130,59.300,59.400,59.300,59.400,24
20260626,1131,59.390,59.390,59.365,59.365,5
20260626,1132,59.390,59.395,59.360,59.395,3
20260626,1133,59.345,59.345,59.320,59.320,7
20260626,1134,59.310,59.310,59.280,59.280,18
20260626,1135,59.270,59.270,59.265,59.265,3
20260626,1136,59.255,59.255,59.255,59.255,2
20260626,1137,59.245,59.260,59.245,59.260,6
20260626,1138,59.235,59.235,59.220,59.220,3
20260626,1139,59.200,59.200,59.190,59.195,18
20260626,1140,59.160,59.160,59.140,59.140,2
20260626,1141,59.130,59.130,59.130,59.130,1
20260626,1142,59.150,59.220,59.150,59.220,8
20260626,1143,59.195,59.250,59.195,59.230,32
20260626,1144,59.230,59.255,59.230,59.240,10
20260626,1145,59.245,59.270,59.245,59.270,20
20260626,1146,59.265,59.265,59.245,59.250,14
20260626,1147,59.240,59.240,59.240,59.240,2
20260626,1148,59.230,59.240,59.230,59.240,3
20260626,1149,59.250,59.260,59.245,59.260,8
20260626,1150,59.240,59.240,59.240,59.240,1
20260626,1151,59.250,59.250,59.230,59.230,3
20260626,1152,59.215,59.215,59.190,59.190,3
20260626,1154,59.290,59.300,59.290,59.300,2
20260626,1155,59.300,59.300,59.275,59.275,10
20260626,1156,59.250,59.300,59.250,59.300,7
20260626,1157,59.295,59.300,59.275,59.275,11
20260626,1158,59.280,59.295,59.280,59.285,14
20260626,1159,59.275,59.285,59.265,59.275,6
20260626,1200,59.290,59.290,59.285,59.285,2
20260626,1202,59.275,59.280,59.245,59.265,31
20260626,1203,59.270,59.270,59.210,59.210,10
20260626,1204,59.215,59.225,59.200,59.200,9
20260626,1205,59.215,59.225,59.200,59.225,7
20260626,1206,59.245,59.270,59.245,59.270,19
20260626,1207,59.250,59.285,59.250,59.275,12
20260626,1208,59.275,59.275,59.255,59.255,3
20260626,1209,59.255,59.270,59.225,59.225,5
20260626,1210,59.235,59.235,59.210,59.220,17
20260626,1211,59.210,59.210,59.190,59.190,14
20260626,1212,59.185,59.210,59.180,59.195,17
20260626,1213,59.170,59.170,59.115,59.115,15
20260626,1214,59.145,59.165,59.130,59.160,13
20260626,1215,59.145,59.150,59.080,59.100,19
20260626,1216,59.105,59.130,59.100,59.125,11
20260626,1217,59.115,59.125,59.060,59.070,13
20260626,1218,59.060,59.100,59.060,59.080,15
20260626,1219,59.070,59.090,59.050,59.055,23
20260626,1220,59.055,59.065,59.000,59.030,21
20260626,1221,59.025,59.090,59.005,59.090,15
20260626,1222,59.100,59.115,59.100,59.115,9
20260626,1223,59.090,59.115,59.085,59.105,11
20260626,1224,59.085,59.320,59.085,59.224,86
20260626,1225,59.275,59.290,59.210,59.210,20
20260626,1226,59.205,59.250,59.200,59.220,19
20260626,1227,59.235,59.240,59.220,59.220,5
20260626,1228,59.205,59.225,59.195,59.225,11
20260626,1229,59.210,59.210,59.190,59.210,4
20260626,1230,59.220,59.245,59.165,59.165,21
20260626,1231,59.170,59.175,59.065,59.065,24
20260626,1232,59.105,59.125,59.075,59.110,16
20260626,1233,59.100,59.105,59.095,59.095,4
20260626,1234,59.105,59.130,59.095,59.115,11
20260626,1235,59.105,59.130,59.105,59.110,7
20260626,1236,59.065,59.080,59.035,59.035,20
20260626,1237,59.040,59.080,59.040,59.065,15
20260626,1238,59.060,59.060,59.040,59.040,8
20260626,1239,59.045,59.050,59.025,59.025,10
20260626,1240,59.010,59.020,59.010,59.020,5
20260626,1241,59.045,59.045,59.015,59.030,5
20260626,1242,59.050,59.095,59.050,59.095,11
20260626,1243,59.060,59.060,59.060,59.060,1
20260626,1244,59.075,59.085,59.065,59.085,5
20260626,1245,59.080,59.080,59.080,59.080,2
20260626,1246,59.060,59.060,59.030,59.060,26
20260626,1247,59.025,59.035,59.025,59.025,7
20260626,1248,59.000,59.000,58.980,58.985,7
20260626,1249,59.025,59.025,59.020,59.020,3
20260626,1251,59.065,59.085,59.065,59.085,22
20260626,1252,59.080,59.080,59.075,59.075,2
20260626,1253,59.070,59.070,59.070,59.070,1
20260626,1254,59.010,59.010,59.010,59.010,1
20260626,1255,59.020,59.065,59.020,59.040,11
20260626,1256,59.040,59.040,59.000,59.000,10
20260626,1257,59.020,59.030,58.965,58.965,18
20260626,1258,58.970,58.980,58.955,58.955,9
20260626,1259,58.980,59.010,58.965,58.965,9
20260626,1300,58.980,58.980,58.955,58.955,11
20260626,1301,58.960,58.980,58.935,58.940,22
20260626,1302,58.955,58.975,58.940,58.955,16
20260626,1303,58.965,59.035,58.945,59.035,9
20260626,1304,59.035,59.035,59.020,59.020,5
20260626,1305,59.025,59.025,59.010,59.010,2
20260626,1306,59.015,59.040,59.010,59.010,15
20260626,1307,59.000,59.015,59.000,59.015,8
20260626,1308,59.015,59.040,59.015,59.020,16
20260626,1309,59.050,59.095,59.050,59.095,15
20260626,1310,59.070,59.070,59.060,59.070,8
20260626,1311,59.045,59.055,59.045,59.055,3
20260626,1312,59.070,59.120,59.070,59.095,17
20260626,1313,59.110,59.110,59.100,59.100,4
20260626,1314,59.125,59.125,59.115,59.120,9
20260626,1315,59.115,59.115,59.100,59.100,2
20260626,1316,59.015,59.035,59.000,59.000,35
20260626,1317,59.010,59.025,59.005,59.015,11
20260626,1318,59.035,59.080,59.035,59.080,7
20260626,1319,59.015,59.030,59.000,59.020,9
20260626,1320,59.030,59.045,58.975,58.975,23
20260626,1321,58.965,58.990,58.950,58.955,7
20260626,1322,58.970,59.010,58.970,58.995,9
20260626,1323,58.980,58.995,58.975,58.995,9
20260626,1324,58.985,59.000,58.980,58.990,9
20260626,1325,58.995,59.025,58.995,59.025,11
20260626,1326,59.025,59.060,59.025,59.045,9
20260626,1327,59.050,59.065,59.040,59.055,16
20260626,1328,59.040,59.050,59.040,59.050,14
20260626,1329,59.045,59.110,59.045,59.105,42
20260626,1330,59.105,59.130,59.100,59.105,19
20260626,1331,59.110,59.115,59.105,59.105,3
20260626,1332,59.110,59.115,59.105,59.115,7
20260626,1333,59.110,59.120,59.105,59.120,11
20260626,1334,59.055,59.085,59.055,59.085,2
20260626,1335,59.035,59.035,59.005,59.005,7
20260626,1336,58.980,59.020,58.975,59.020,23
20260626,1337,58.960,58.990,58.960,58.975,5
20260626,1338,59.000,59.000,58.970,58.970,13
20260626,1339,58.970,58.980,58.965,58.980,6
20260626,1340,58.970,58.970,58.940,58.955,12
20260626,1341,58.935,58.960,58.925,58.960,13
20260626,1343,58.980,59.000,58.975,59.000,7
20260626,1344,59.030,59.050,59.005,59.010,13
20260626,1345,58.960,58.965,58.935,58.945,10
20260626,1346,58.930,58.930,58.865,58.870,14
20260626,1347,58.870,58.870,58.845,58.845,9
20260626,1348,58.845,58.850,58.815,58.830,14
20260626,1349,58.850,58.865,58.845,58.865,12
20260626,1350,58.860,58.870,58.840,58.855,11
20260626,1351,58.880,58.880,58.835,58.850,12
20260626,1352,58.850,58.890,58.845,58.890,14
20260626,1353,58.870,58.885,58.865,58.865,4
20260626,1354,58.870,58.880,58.870,58.880,5
20260626,1355,58.890,58.925,58.890,58.925,10
20260626,1356,58.940,58.940,58.920,58.920,9
20260626,1357,58.895,58.900,58.835,58.835,11
20260626,1358,58.870,58.870,58.845,58.850,7
20260626,1359,58.840,58.840,58.840,58.840,1
20260626,1400,58.850,58.865,58.850,58.865,5
20260626,1401,58.850,58.885,58.845,58.885,10
20260626,1402,58.860,58.860,58.840,58.845,11
20260626,1403,58.840,58.845,58.810,58.830,6
20260626,1404,58.820,58.820,58.820,58.820,2
20260626,1405,58.825,58.840,58.805,58.830,12
20260626,1406,58.840,58.840,58.835,58.835,2
20260626,1407,58.830,58.835,58.830,58.835,5
20260626,1408,58.875,58.910,58.875,58.885,13
20260626,1409,58.895,58.895,58.885,58.890,5
20260626,1410,58.910,58.910,58.900,58.900,5
20260626,1411,58.910,58.910,58.910,58.910,1
20260626,1412,58.920,58.950,58.920,58.940,7
20260626,1414,58.965,58.990,58.965,58.975,6
20260626,1415,58.985,58.995,58.970,58.975,7
20260626,1416,58.935,58.955,58.935,58.945,6
20260626,1418,58.910,58.910,58.910,58.910,1
20260626,1421,58.870,58.870,58.870,58.870,2
20260626,1422,58.850,58.850,58.805,58.805,16
20260626,1423,58.805,58.805,58.800,58.800,7
20260626,1424,58.810,58.810,58.810,58.810,1
20260626,1426,58.820,58.820,58.820,58.820,2
20260626,1427,58.860,58.860,58.860,58.860,4
20260626,1428,58.820,58.820,58.820,58.820,3
20260626,1430,58.820,58.830,58.800,58.800,12
20260626,1431,58.830,58.845,58.830,58.845,3
20260626,1433,58.885,58.900,58.880,58.900,9
20260626,1434,58.940,58.945,58.930,58.945,15
20260626,1435,58.930,58.930,58.930,58.930,2
20260626,1436,58.940,58.940,58.940,58.940,4
20260626,1437,58.910,58.910,58.910,58.910,1
20260626,1438,58.920,58.920,58.920,58.920,1
20260626,1441,58.910,58.930,58.910,58.930,3
20260626,1442,58.945,58.955,58.945,58.955,9
20260626,1443,58.950,58.970,58.950,58.970,3
20260626,1444,58.975,58.980,58.975,58.980,2
20260626,1445,58.975,58.980,58.935,58.935,7
20260626,1446,58.935,58.975,58.935,58.975,5
20260626,1447,59.000,59.000,58.990,58.990,5
20260626,1449,58.945,58.945,58.920,58.930,3
20260626,1450,58.945,59.000,58.945,58.985,13
20260626,1451,58.990,59.000,58.950,58.985,21
20260626,1452,58.975,59.000,58.975,59.000,15
20260626,1453,58.990,59.010,58.990,58.995,17
20260626,1454,58.990,59.000,58.975,59.000,5
20260626,1455,58.990,59.005,58.975,59.005,8
20260626,1456,59.015,59.020,58.995,59.000,8
20260626,1457,58.995,58.995,58.970,58.970,3
20260626,1459,58.870,58.880,58.870,58.880,9
20260626,1500,58.900,58.910,58.890,58.910,7
20260626,1501,58.875,58.875,58.840,58.840,2
20260626,1502,58.855,58.860,58.830,58.845,6
20260626,1503,58.820,58.820,58.820,58.820,2
20260626,1504,58.815,58.815,58.805,58.805,2
20260626,1505,58.780,58.780,58.780,58.780,2
20260626,1506,58.765,58.765,58.730,58.730,3
20260626,1507,58.705,58.730,58.695,58.730,11
20260626,1508,58.740,58.740,58.740,58.740,2
20260626,1509,58.740,58.740,58.720,58.720,2
20260626,1510,58.715,58.715,58.680,58.680,11
20260626,1512,58.610,58.610,58.555,58.585,7
20260626,1513,58.550,58.565,58.550,58.550,4
20260626,1514,58.630,58.635,58.630,58.635,3
20260626,1515,58.645,58.645,58.640,58.645,5
20260626,1517,58.665,58.675,58.585,58.585,4
20260626,1518,58.525,58.525,58.525,58.525,1
20260626,1520,58.590,58.590,58.590,58.590,1
20260626,1522,58.595,58.650,58.595,58.650,4
20260626,1523,58.675,58.675,58.675,58.675,1
20260626,1524,58.695,58.695,58.695,58.695,1
20260626,1525,58.740,58.740,58.740,58.740,1
20260626,1528,58.655,58.655,58.655,58.655,3
20260626,1529,58.650,58.650,58.650,58.650,3
20260626,1530,58.590,58.595,58.590,58.595,2
20260626,1531,58.565,58.565,58.550,58.550,2
20260626,1532,58.525,58.525,58.500,58.500,4
20260626,1533,58.515,58.515,58.515,58.515,1
20260626,1534,58.550,58.555,58.535,58.535,3
20260626,1535,58.575,58.575,58.575,58.575,1
20260626,1536,58.600,58.600,58.550,58.550,3
20260626,1538,58.565,58.565,58.565,58.565,1
20260626,1543,58.535,58.535,58.530,58.530,2
20260626,1544,58.565,58.590,58.565,58.570,9
20260626,1545,58.600,58.600,58.580,58.580,5
20260626,1546,58.560,58.600,58.560,58.600,2
20260626,1547,58.580,58.580,58.580,58.580,1
20260626,1548,58.595,58.595,58.590,58.590,4
20260626,1549,58.620,58.620,58.620,58.620,1
20260626,1551,58.600,58.600,58.600,58.600,2
20260626,1552,58.625,58.625,58.625,58.625,1
20260626,1553,58.680,58.680,58.680,58.680,1
20260626,1556,58.970,58.985,58.970,58.985,2
20260626,1557,59.000,59.050,59.000,59.025,7
20260626,1558,59.060,59.215,59.060,59.215,18
20260626,1559,59.160,59.200,59.090,59.105,16
20260628,1700,58.750,58.925,58.725,58.925,4
20260628,1701,58.870,58.870,58.795,58.805,13
20260628,1702,59.000,59.000,59.000,59.000,1
20260628,1704,59.105,59.105,59.100,59.100,2
20260628,1706,59.130,59.130,59.130,59.130,1
20260628,1707,59.250,59.275,59.250,59.275,2
20260628,1709,59.050,59.050,59.050,59.050,3
20260628,1710,59.090,59.090,59.090,59.090,2
20260628,1714,59.090,59.090,59.090,59.090,1
20260628,1715,58.995,58.995,58.995,58.995,1
20260628,1718,58.500,58.550,58.500,58.540,10
20260628,1719,58.450,58.550,58.450,58.550,5
20260628,1720,58.555,58.605,58.530,58.605,3
20260628,1724,58.560,58.560,58.560,58.560,1
20260628,1725,58.575,58.575,58.575,58.575,1
20260628,1726,58.540,58.540,58.540,58.540,1
20260628,1727,58.490,58.490,58.490,58.490,1
20260628,1728,58.540,58.540,58.540,58.540,2
20260628,1729,58.525,58.525,58.525,58.525,2
20260628,1730,58.625,58.625,58.625,58.625,2
20260628,1731,58.550,58.550,58.550,58.550,1
20260628,1740,58.585,58.585,58.585,58.585,1
20260628,1742,58.625,58.625,58.625,58.625,1
20260628,1743,58.655,58.660,58.655,58.660,2
20260628,1746,58.670,58.675,58.670,58.675,2
20260628,1748,58.705,58.705,58.705,58.705,1
20260628,1756,58.815,58.820,58.815,58.820,2
20260628,1809,58.905,58.905,58.905,58.905,1
20260628,1835,58.625,58.625,58.625,58.625,1
20260628,1845,58.820,58.820,58.820,58.820,1
20260628,1901,58.480,58.480,58.480,58.480,1
20260628,1903,58.605,58.605,58.605,58.605,1
20260628,1909,58.575,58.575,58.575,58.575,1
20260628,1912,58.500,58.500,58.500,58.500,4
20260628,1914,58.525,58.525,58.525,58.525,1
20260628,1919,58.360,58.360,58.360,58.360,1
20260628,1924,58.200,58.200,58.200,58.200,8
20260628,1925,58.110,58.110,58.110,58.110,1
20260628,1926,58.105,58.105,58.105,58.105,1
20260628,1927,58.100,58.125,58.100,58.125,3
20260628,1929,58.040,58.040,58.040,58.040,1
20260628,1930,58.055,58.125,58.055,58.125,2
20260628,1935,58.120,58.120,58.115,58.115,3
20260628,1936,58.305,58.320,58.305,58.320,3
20260628,1940,58.360,58.430,58.360,58.430,8
20260628,1944,58.555,58.555,58.550,58.550,2
20260628,1949,58.450,58.450,58.450,58.450,1
20260628,1951,58.450,58.450,58.450,58.450,1
20260628,1953,58.485,58.490,58.485,58.490,2
20260628,2000,58.595,58.595,58.595,58.595,1
20260628,2006,58.700,58.700,58.700,58.700,1
20260628,2007,58.675,58.675,58.675,58.675,1
20260628,2013,58.405,58.405,58.405,58.405,1
20260628,2014,58.350,58.350,58.350,58.350,1
20260628,2018,58.350,58.350,58.350,58.350,3
20260628,2023,58.450,58.450,58.450,58.450,1
20260628,2025,58.515,58.515,58.515,58.515,1
20260628,2029,58.410,58.410,58.410,58.410,2
20260628,2030,58.255,58.255,58.150,58.150,5
20260628,2032,58.305,58.305,58.305,58.305,1
20260628,2038,58.425,58.425,58.425,58.425,1
20260628,2042,58.595,58.595,58.595,58.595,1
20260628,2043,58.625,58.625,58.625,58.625,2
20260628,2044,58.550,58.550,58.535,58.535,8
20260628,2049,58.335,58.335,58.335,58.335,2
20260628,2051,58.275,58.275,58.275,58.275,1
20260628,2053,58.300,58.300,58.280,58.280,10
20260628,2057,58.235,58.235,58.235,58.235,1
20260628,2058,58.220,58.220,58.220,58.220,1
20260628,2103,58.500,58.515,58.500,58.515,5
20260628,2111,58.500,58.520,58.500,58.520,5
20260628,2117,58.535,58.535,58.535,58.535,3
20260628,2118,58.630,58.630,58.630,58.630,3
20260628,2120,58.600,58.600,58.600,58.600,1
20260628,2122,58.650,58.700,58.650,58.700,4
20260628,2123,58.720,58.720,58.655,58.655,2
20260628,2130,58.770,58.800,58.645,58.645,4
20260628,2135,58.580,58.580,58.575,58.575,5
20260628,2146,58.575,58.575,58.575,58.575,1
20260628,2157,58.700,58.700,58.700,58.700,2
20260628,2200,58.615,58.615,58.615,58.615,1
20260628,2201,58.700,58.700,58.700,58.700,2
20260628,2209,58.775,58.775,58.775,58.775,2
20260628,2218,58.810,58.810,58.810,58.810,1
20260628,2220,58.885,58.920,58.885,58.920,3
20260628,2222,59.090,59.090,59.090,59.090,1
20260628,2223,58.980,58.980,58.980,58.980,1
20260628,2231,58.815,58.815,58.815,58.815,2
20260628,2235,58.705,58.705,58.705,58.705,1
20260628,2251,58.545,58.615,58.545,58.615,3
20260628,2252,58.675,58.675,58.675,58.675,1
20260628,2301,58.525,58.525,58.525,58.525,2
20260628,2304,58.590,58.590,58.590,58.590,1
20260628,2315,58.430,58.430,58.420,58.420,2
20260628,2329,58.425,58.425,58.425,58.425,1
20260628,2334,58.260,58.260,58.240,58.240,2
20260628,2336,58.230,58.230,58.230,58.230,1
20260628,2339,58.225,58.225,58.225,58.225,1
20260628,2340,58.195,58.195,58.195,58.195,1
20260628,2349,58.265,58.265,58.265,58.265,1
20260628,2354,58.255,58.255,58.255,58.255,1
20260628,2355,58.125,58.125,58.120,58.120,2
20260628,2358,58.125,58.125,58.105,58.105,6
20260628,2359,58.155,58.155,58.155,58.155,1
20260629,0000,58.165,58.180,58.135,58.135,10
20260629,0004,58.200,58.200,58.200,58.200,3
20260629,0005,58.225,58.225,58.225,58.225,1
20260629,0007,58.260,58.265,58.240,58.240,4
20260629,0017,58.260,58.260,58.260,58.260,1
20260629,0022,58.210,58.210,58.210,58.210,1
20260629,0024,58.155,58.155,58.155,58.155,1
20260629,0030,58.000,58.000,57.900,57.960,10
20260629,0034,57.915,57.915,57.915,57.915,1
20260629,0035,57.925,57.925,57.925,57.925,1
20260629,0036,57.825,57.825,57.795,57.795,6
20260629,0037,57.740,57.740,57.740,57.740,14
20260629,0038,57.800,57.800,57.800,57.800,1
20260629,0040,57.880,57.880,57.880,57.880,1
20260629,0043,58.045,58.080,58.045,58.080,3
20260629,0047,58.175,58.175,58.175,58.175,1
20260629,0049,58.205,58.205,58.205,58.205,3
20260629,0053,58.375,58.375,58.375,58.375,2
20260629,0054,58.480,58.550,58.480,58.550,3
20260629,0058,58.585,58.585,58.585,58.585,2
20260629,0100,58.515,58.615,58.515,58.615,8
20260629,0101,58.610,58.610,58.610,58.610,1
20260629,0104,58.620,58.620,58.620,58.620,1
20260629,0105,58.640,58.640,58.630,58.630,2
20260629,0106,58.690,58.720,58.690,58.720,3
20260629,0114,58.630,58.630,58.630,58.630,2
20260629,0117,58.685,58.685,58.685,58.685,1
20260629,0120,58.750,58.750,58.750,58.750,2
20260629,0126,58.805,58.805,58.805,58.805,1
20260629,0127,58.810,58.810,58.810,58.810,1
20260629,0128,58.815,58.815,58.800,58.800,4
20260629,0136,58.745,58.745,58.745,58.745,1
20260629,0137,58.725,58.725,58.725,58.725,3
20260629,0141,58.735,58.735,58.735,58.735,1
20260629,0153,58.705,58.705,58.705,58.705,1
20260629,0155,58.700,58.700,58.700,58.700,3
20260629,0156,58.635,58.635,58.635,58.635,1
20260629,0201,58.410,58.425,58.400,58.425,20
20260629,0202,58.445,58.445,58.415,58.435,22
20260629,0203,58.460,58.460,58.405,58.405,10
20260629,0204,58.460,58.460,58.460,58.460,1
20260629,0206,58.475,58.475,58.475,58.475,1
20260629,0210,58.510,58.510,58.510,58.510,1
20260629,0213,58.420,58.430,58.420,58.430,2
20260629,0215,58.565,58.585,58.565,58.585,13
20260629,0218,58.460,58.460,58.460,58.460,3
20260629,0225,58.485,58.485,58.485,58.485,1
20260629,0237,58.330,58.330,58.330,58.330,1
20260629,0241,58.360,58.360,58.360,58.360,2
20260629,0255,58.375,58.375,58.375,58.375,2
20260629,0259,58.275,58.275,58.275,58.275,1
20260629,0302,58.355,58.355,58.355,58.355,2
20260629,0329,58.330,58.350,58.330,58.350,12
20260629,0330,58.355,58.355,58.355,58.355,2
20260629,0333,58.410,58.410,58.400,58.400,5
20260629,0344,58.265,58.265,58.265,58.265,1
20260629,0350,58.155,58.155,58.145,58.145,3
20260629,0351,58.140,58.140,58.140,58.140,1
20260629,0355,57.960,57.960,57.960,57.960,2
20260629,0357,57.970,57.970,57.950,57.950,2
20260629,0358,57.915,57.915,57.915,57.915,2
20260629,0409,58.055,58.055,58.035,58.035,15
20260629,0426,58.035,58.035,58.025,58.025,10
20260629,0429,58.080,58.080,58.080,58.080,1
20260629,0436,57.985,57.990,57.980,57.990,4
20260629,0437,57.995,57.995,57.990,57.990,2
20260629,0438,57.935,57.935,57.935,57.935,1
20260629,0441,57.970,57.970,57.965,57.965,5
20260629,0449,57.875,57.905,57.875,57.905,6
20260629,0450,57.900,57.905,57.885,57.885,3
20260629,0452,57.730,57.730,57.715,57.715,5
20260629,0453,57.730,57.730,57.730,57.730,1
20260629,0454,57.630,57.630,57.630,57.630,1
20260629,0455,57.655,57.720,57.655,57.720,3
20260629,0456,57.465,57.465,57.440,57.440,2
20260629,0457,57.485,57.505,57.475,57.475,3
20260629,0458,57.500,57.500,57.500,57.500,1
20260629,0459,57.655,57.655,57.655,57.655,1
20260629,0500,57.670,57.690,57.650,57.670,6
20260629,0501,57.685,57.685,57.615,57.650,12
20260629,0502,57.660,57.675,57.635,57.635,6
20260629,0503,57.635,57.635,57.540,57.545,5
20260629,0504,57.545,57.550,57.545,57.550,2
20260629,0505,57.570,57.570,57.570,57.570,1
20260629,0506,57.600,57.600,57.540,57.540,2
20260629,0507,57.585,57.585,57.585,57.585,1
20260629,0508,57.550,57.550,57.550,57.550,1
20260629,0511,57.710,57.710,57.710,57.710,1
20260629,0512,57.720,57.725,57.720,57.725,2
20260629,0513,57.810,57.810,57.735,57.775,5
20260629,0514,57.760,57.760,57.755,57.760,3
20260629,0515,57.690,57.690,57.650,57.650,9
20260629,0516,57.595,57.595,57.595,57.595,1
20260629,0523,57.715,57.715,57.715,57.715,2
20260629,0525,57.720,57.725,57.720,57.725,2
20260629,0526,57.705,57.705,57.705,57.705,1
20260629,0527,57.730,57.730,57.730,57.730,1
20260629,0529,57.710,57.715,57.710,57.715,2
20260629,0530,57.720,57.720,57.720,57.720,1
20260629,0532,57.715,57.715,57.650,57.650,2
20260629,0603,57.725,57.725,57.725,57.725,1
20260629,0613,57.675,57.675,57.675,57.675,1
20260629,0625,57.695,57.695,57.695,57.695,1
20260629,0627,57.705,57.705,57.705,57.705,2
20260629,0629,57.725,57.725,57.725,57.725,2
20260629,0632,57.840,57.840,57.840,57.840,1
20260629,0636,57.810,57.810,57.810,57.810,1
20260629,0658,58.195,58.195,58.195,58.195,1
20260629,0700,58.150,58.150,58.150,58.150,2
20260629,0702,58.360,58.360,58.360,58.360,3
20260629,0709,58.250,58.250,58.250,58.250,2
20260629,0711,58.270,58.270,58.270,58.270,1
20260629,0715,58.235,58.245,58.235,58.245,2
20260629,0717,58.170,58.185,58.170,58.180,4
20260629,0718,58.225,58.225,58.225,58.225,1
20260629,0719,58.250,58.250,58.240,58.240,7
20260629,0720,58.205,58.205,58.195,58.195,6
20260629,0721,58.265,58.265,58.265,58.265,1
20260629,0724,58.060,58.060,58.060,58.060,2
20260629,0725,58.020,58.060,58.020,58.060,3
20260629,0727,58.060,58.060,58.060,58.060,2
20260629,0728,58.090,58.090,58.090,58.090,1
20260629,0729,58.040,58.040,58.040,58.040,2
20260629,0730,58.145,58.145,58.140,58.140,3
20260629,0732,58.235,58.235,58.235,58.235,1
20260629,0733,58.285,58.285,58.285,58.285,1
20260629,0735,58.335,58.335,58.335,58.335,3
20260629,0737,58.385,58.385,58.365,58.365,2
20260629,0738,58.280,58.280,58.280,58.280,1
20260629,0739,58.335,58.335,58.335,58.335,1
20260629,0747,58.450,58.450,58.450,58.450,6
20260629,0752,58.500,58.500,58.500,58.500,5
20260629,0800,58.390,58.395,58.390,58.395,2
20260629,0803,58.490,58.490,58.490,58.490,1
20260629,0808,58.515,58.515,58.515,58.515,2
20260629,0818,58.680,58.705,58.680,58.705,3
20260629,0820,58.640,58.670,58.640,58.655,3
20260629,0821,58.600,58.600,58.455,58.455,2
20260629,0822,58.485,58.485,58.485,58.485,3
20260629,0823,58.505,58.505,58.495,58.495,2
20260629,0824,58.470,58.490,58.470,58.490,2
20260629,0825,58.475,58.475,58.400,58.400,3
20260629,0826,58.405,58.415,58.370,58.375,6
20260629,0827,58.360,58.360,58.360,58.360,1
20260629,0828,58.400,58.400,58.400,58.400,3
20260629,0833,58.405,58.430,58.405,58.430,2
20260629,0834,58.440,58.495,58.440,58.450,39
20260629,0836,58.350,58.350,58.350,58.350,10
20260629,0837,58.300,58.300,58.300,58.300,4
20260629,0838,58.285,58.285,58.285,58.285,2
20260629,0839,58.300,58.305,58.260,58.280,34
20260629,0840,58.265,58.360,58.265,58.345,15
20260629,0841,58.320,58.335,58.315,58.335,12
20260629,0842,58.350,58.415,58.350,58.410,7
20260629,0843,58.405,58.405,58.285,58.285,9
20260629,0844,58.305,58.320,58.295,58.320,9
20260629,0845,58.315,58.315,58.305,58.305,7
20260629,0846,58.210,58.210,58.180,58.180,9
20260629,0848,58.165,58.165,58.135,58.140,7
20260629,0849,58.160,58.160,58.160,58.160,1
20260629,0850,58.175,58.175,58.175,58.175,1
20260629,0851,58.185,58.185,58.180,58.180,4
20260629,0852,58.165,58.180,58.165,58.180,4
20260629,0853,58.250,58.250,58.210,58.220,7
20260629,0854,58.125,58.125,58.095,58.095,3
20260629,0855,58.135,58.135,58.100,58.105,8
20260629,0856,58.130,58.130,58.110,58.110,8
20260629,0857,58.155,58.155,58.125,58.125,2
20260629,0858,58.110,58.110,58.110,58.110,1
20260629,0900,58.075,58.080,58.075,58.080,2
20260629,0905,57.975,57.975,57.895,57.895,5
20260629,0906,57.820,57.820,57.675,57.695,12
20260629,0907,57.745,57.745,57.705,57.735,14
20260629,0908,57.690,57.765,57.660,57.765,10
20260629,0909,57.760,57.760,57.750,57.750,2
20260629,0910,57.765,57.825,57.765,57.790,25
20260629,0911,57.690,57.705,57.655,57.655,24
20260629,0912,57.630,57.630,57.625,57.625,3
20260629,0913,57.670,57.820,57.670,57.820,15
20260629,0914,57.740,57.740,57.715,57.715,7
20260629,0915,57.500,57.500,57.455,57.455,4
20260629,0916,57.570,57.645,57.570,57.640,4
20260629,0917,57.650,57.695,57.650,57.655,7
20260629,0918,57.745,57.775,57.700,57.775,6
20260629,0919,57.720,57.855,57.720,57.855,5
20260629,0920,57.880,57.880,57.835,57.835,4
20260629,0921,57.910,57.990,57.905,57.910,29
20260629,0922,57.925,57.925,57.925,57.925,1
20260629,0923,57.875,57.925,57.875,57.895,8
20260629,0924,57.855,57.920,57.855,57.920,5
20260629,0925,57.975,58.025,57.975,58.005,14
20260629,0926,58.090,58.090,58.090,58.090,2
20260629,0927,58.090,58.090,58.090,58.090,1
20260629,0928,58.200,58.200,58.200,58.200,1
20260629,0930,58.090,58.210,58.090,58.210,2
20260629,0931,58.170,58.170,58.170,58.170,1
20260629,0933,58.120,58.170,58.120,58.170,3
20260629,0935,58.155,58.155,58.155,58.155,1
20260629,0936,58.190,58.190,58.180,58.180,2
20260629,0939,58.050,58.050,58.050,58.050,1
20260629,0940,58.035,58.035,58.035,58.035,1
20260629,0943,57.995,57.995,57.995,57.995,1
20260629,0944,57.970,57.970,57.970,57.970,1
20260629,0945,57.965,57.970,57.965,57.965,3
20260629,0948,57.780,57.780,57.780,57.780,1
20260629,0950,57.885,57.965,57.885,57.955,6
20260629,0952,57.915,57.985,57.915,57.985,2
20260629,0953,57.985,57.985,57.985,57.985,7
20260629,0954,58.035,58.035,58.035,58.035,1
20260629,0955,58.075,58.075,58.075,58.075,1
20260629,0958,58.035,58.035,58.035,58.035,1
20260629,0959,57.995,57.995,57.960,57.960,20
20260629,1001,57.950,57.950,57.930,57.935,7
20260629,1002,57.915,57.915,57.915,57.915,1
20260629,1003,57.890,57.910,57.890,57.910,2
20260629,1005,57.930,57.930,57.930,57.930,1
20260629,1006,57.940,57.940,57.910,57.915,5
20260629,1007,57.875,57.875,57.875,57.875,1
20260629,1008,57.860,57.875,57.845,57.850,4
20260629,1009,57.850,57.860,57.850,57.860,5
20260629,1010,57.870,57.910,57.870,57.895,5
20260629,1012,57.785,57.820,57.775,57.785,5
20260629,1013,57.760,57.760,57.760,57.760,1
20260629,1014,57.750,57.800,57.750,57.800,8
20260629,1015,57.795,57.910,57.795,57.910,9
20260629,1016,57.915,57.950,57.895,57.950,5
20260629,1017,57.930,57.930,57.930,57.930,1
20260629,1018,57.935,57.975,57.935,57.975,5
20260629,1020,57.780,57.810,57.780,57.810,3
20260629,1021,57.750,57.750,57.750,57.750,1
20260629,1022,57.760,57.765,57.745,57.745,3
20260629,1023,57.725,57.725,57.710,57.720,4
20260629,1024,57.715,57.715,57.715,57.715,1
20260629,1025,57.740,57.800,57.715,57.800,9
20260629,1026,57.795,57.810,57.795,57.810,3
20260629,1027,57.785,57.800,57.785,57.790,3
20260629,1028,57.795,57.830,57.795,57.830,3
20260629,1029,57.855,57.900,57.855,57.900,12
20260629,1030,57.910,57.935,57.910,57.930,4
20260629,1031,57.935,57.935,57.920,57.920,2
20260629,1032,57.915,57.915,57.915,57.915,1
20260629,1033,57.905,57.920,57.905,57.920,3
20260629,1034,57.930,57.930,57.930,57.930,2
20260629,1035,57.835,57.855,57.810,57.855,7
20260629,1037,57.865,57.865,57.855,57.855,2
20260629,1038,57.845,57.900,57.845,57.900,3
20260629,1039,57.915,57.915,57.915,57.915,1
20260629,1040,57.945,57.965,57.945,57.965,2
20260629,1041,57.980,57.980,57.980,57.980,1
20260629,1042,57.980,57.980,57.980,57.980,1
20260629,1043,57.975,57.975,57.975,57.975,1
20260629,1044,57.975,58.000,57.975,57.985,4
20260629,1045,57.985,57.990,57.985,57.990,3
20260629,1046,58.005,58.005,58.005,58.005,1
20260629,1047,58.025,58.100,58.025,58.100,2
20260629,1048,58.115,58.125,58.115,58.125,2
20260629,1049,58.090,58.090,58.090,58.090,2
20260629,1050,58.065,58.085,58.065,58.085,3
20260629,1051,58.105,58.105,58.105,58.105,1
20260629,1053,58.055,58.100,58.055,58.090,6
20260629,1054,58.095,58.095,58.095,58.095,1
20260629,1055,58.135,58.165,58.125,58.165,4
20260629,1057,58.095,58.095,58.095,58.095,1
20260629,1059,58.090,58.090,58.090,58.090,1
20260629,1100,58.060,58.060,58.000,58.050,32
20260629,1101,58.075,58.075,58.075,58.075,2
20260629,1102,58.080,58.105,58.055,58.105,4
20260629,1103,58.080,58.080,58.065,58.065,2
20260629,1104,58.090,58.090,58.075,58.085,7
20260629,1105,58.055,58.055,58.055,58.055,1
20260629,1106,58.030,58.055,58.030,58.055,2
20260629,1107,58.075,58.075,58.075,58.075,1
20260629,1108,58.090,58.090,58.090,58.090,1
20260629,1109,58.115,58.115,58.100,58.110,3
20260629,1110,58.100,58.100,58.100,58.100,1
20260629,1111,58.125,58.125,58.125,58.125,1
20260629,1112,58.115,58.115,58.115,58.115,1
20260629,1115,58.055,58.055,58.055,58.055,1
20260629,1118,57.995,57.995,57.985,57.985,45
20260629,1119,57.985,58.065,57.985,58.065,28
20260629,1121,58.055,58.055,58.055,58.055,1
20260629,1123,58.085,58.085,58.085,58.085,1
20260629,1126,58.050,58.070,58.050,58.050,7
20260629,1131,58.025,58.025,58.020,58.020,2
20260629,1139,57.910,57.910,57.910,57.910,1
20260629,1143,57.990,57.990,57.990,57.990,1
20260629,1145,57.990,58.020,57.990,58.020,2
20260629,1155,58.145,58.175,58.140,58.175,5
20260629,1210,58.285,58.285,58.285,58.285,4
20260629,1217,58.270,58.270,58.265,58.265,2
20260629,1218,58.260,58.260,58.260,58.260,1
20260629,1224,58.175,58.175,58.175,58.175,0
20260629,1233,58.105,58.105,58.105,58.105,1
20260629,1234,58.150,58.150,58.150,58.150,1
20260629,1237,58.180,58.180,58.180,58.180,1
20260629,1238,58.180,58.195,58.175,58.175,7
20260629,1240,58.175,58.185,58.160,58.185,3
20260629,1244,58.085,58.085,58.040,58.040,16
20260629,1245,58.050,58.050,58.045,58.045,2
20260629,1257,58.200,58.220,58.200,58.220,16
20260629,1300,58.235,58.250,58.235,58.250,8
20260629,1302,58.250,58.250,58.245,58.245,3
20260629,1304,58.280,58.280,58.280,58.280,4
20260629,1310,58.270,58.270,58.270,58.270,6
20260629,1311,58.255,58.255,58.250,58.250,4
20260629,1313,58.265,58.265,58.265,58.265,2
20260629,1314,58.285,58.285,58.285,58.285,1
20260629,1319,58.350,58.370,58.350,58.365,15
20260629,1322,58.335,58.335,58.335,58.335,1
20260629,1327,58.340,58.340,58.340,58.340,1
20260629,1331,58.270,58.270,58.270,58.270,1
20260629,1335,58.310,58.310,58.310,58.310,1
20260629,1339,58.300,58.340,58.300,58.340,2
20260629,1340,58.345,58.350,58.345,58.350,5
20260629,1341,58.355,58.355,58.355,58.355,1
20260629,1345,58.370,58.370,58.370,58.370,6
20260629,1349,58.275,58.280,58.275,58.280,3
20260629,1350,58.290,58.295,58.290,58.295,3
20260629,1356,58.150,58.150,58.095,58.095,15
20260629,1357,58.105,58.105,58.105,58.105,1
20260629,1401,58.190,58.205,58.190,58.205,14
20260629,1404,58.110,58.110,58.095,58.095,12
20260629,1407,58.110,58.110,58.110,58.110,2
20260629,1412,58.075,58.075,58.075,58.075,8
20260629,1415,57.935,57.935,57.930,57.930,4
20260629,1417,58.005,58.010,58.005,58.010,4
20260629,1422,58.095,58.095,58.095,58.095,1
20260629,1427,58.255,58.255,58.255,58.255,1
20260629,1429,58.280,58.280,58.280,58.280,1
20260629,1440,58.235,58.240,58.235,58.240,4
20260629,1441,58.210,58.220,58.210,58.220,4
20260629,1445,58.285,58.285,58.285,58.285,4
20260629,1457,58.175,58.180,58.175,58.180,3
20260629,1458,58.220,58.220,58.220,58.220,5
20260629,1459,58.245,58.245,58.245,58.245,3
20260629,1515,58.240,58.245,58.240,58.245,4
20260629,1518,58.280,58.280,58.270,58.270,10
20260629,1520,58.335,58.335,58.335,58.335,1
20260629,1521,58.335,58.335,58.335,58.335,3
20260629,1530,58.315,58.315,58.310,58.310,7
20260629,1548,58.265,58.265,58.265,58.265,1
20260629,1700,58.390,58.390,58.270,58.270,11
20260629,1956,57.500,57.500,57.500,57.500,1
20260629,2001,57.310,57.310,57.285,57.285,4
20260629,2004,57.295,57.295,57.295,57.295,1
20260629,2005,57.200,57.200,57.200,57.200,1
20260629,2006,57.000,57.000,56.985,56.985,3
20260629,2007,56.680,56.680,56.680,56.680,1
20260629,2009,57.075,57.075,57.075,57.075,1
20260629,2010,56.960,56.960,56.960,56.960,1
20260629,2013,56.950,56.950,56.950,56.950,1
20260629,2017,56.790,56.790,56.790,56.790,1
20260629,2018,57.115,57.115,57.115,57.115,1
20260629,2029,57.740,57.740,57.740,57.740,2
20260629,2031,57.640,57.650,57.640,57.650,5
20260629,2141,57.245,57.245,57.245,57.245,1
20260629,2200,57.345,57.345,57.345,57.345,2
20260630,0118,57.535,57.535,57.535,57.535,1
20260630,0217,59.000,59.000,59.000,59.000,2
20260630,0252,58.895,58.895,58.895,58.895,5
20260630,0302,59.040,59.095,59.040,59.095,3
20260630,0303,59.075,59.075,59.075,59.075,1
20260630,0314,58.710,58.710,58.710,58.710,3
20260630,0519,58.770,58.770,58.770,58.770,1
20260630,0547,59.030,59.030,59.030,59.030,1
20260630,0601,58.880,58.880,58.880,58.880,1
20260630,0611,59.065,59.065,59.060,59.060,2
20260630,0645,59.145,59.145,59.145,59.145,1
20260630,0702,59.005,59.005,59.005,59.005,2
20260630,0705,58.940,58.940,58.940,58.940,3
20260630,0758,58.275,58.285,58.275,58.285,3
20260630,0910,59.900,59.900,59.900,59.900,1
20260630,0912,59.755,59.755,59.755,59.755,3
20260630,0916,59.755,59.765,59.750,59.765,8
20260630,0925,60.190,60.190,60.190,60.190,1
20260630,0927,60.155,60.190,60.155,60.190,2
20260630,0932,60.240,60.265,60.240,60.265,6
20260630,0940,60.225,60.225,60.225,60.225,1
20260630,0947,60.145,60.145,60.145,60.145,1
20260630,0948,60.035,60.035,60.035,60.035,1
20260630,1014,59.875,59.875,59.875,59.875,3
20260630,1100,59.580,59.580,59.580,59.580,1
20260630,1103,59.635,59.635,59.635,59.635,1
20260630,1117,59.765,59.765,59.765,59.765,1
20260630,1157,59.600,59.600,59.600,59.600,3
20260630,1159,59.490,59.490,59.490,59.490,2
20260630,1201,59.395,59.395,59.395,59.395,1
20260630,1224,59.477,59.477,59.477,59.477,0
20260630,1324,59.680,59.680,59.680,59.680,1
20260630,1452,59.310,59.310,59.310,59.310,1
20260630,1949,58.420,58.420,58.420,58.420,1
20260630,2151,57.890,57.890,57.890,57.890,1
20260630,2152,57.750,57.750,57.750,57.750,1
20260630,2155,57.755,57.755,57.755,57.755,1
20260630,2158,57.715,57.715,57.715,57.715,1
20260630,2232,57.845,57.845,57.845,57.845,2
20260630,2336,57.750,57.750,57.750,57.750,2
20260630,2347,57.715,57.715,57.715,57.715,1