Date,Time,Open,High,Low,Close,Volume
20260729,0951,57.07,57.07,57.04,57.06,32928
20260729,0952,57.07,57.12,57.07,57.10,28075
20260729,0953,57.10,57.12,57.09,57.12,59111
20260729,0954,57.11,57.13,57.10,57.12,231320
20260729,0955,57.12,57.13,57.11,57.12,65254
20260729,0956,57.12,57.13,57.10,57.11,37358
20260729,0957,57.11,57.13,57.11,57.11,99431
20260729,0958,57.11,57.12,57.07,57.08,83275
20260729,0959,57.08,57.09,57.06,57.09,64031
20260729,1000,57.09,57.11,57.07,57.09,59108
20260729,1001,57.09,57.13,57.08,57.12,60259
20260729,1002,57.12,57.14,57.12,57.12,83373
20260729,1003,57.13,57.15,57.12,57.14,99223
20260729,1004,57.14,57.15,57.12,57.12,135719
20260729,1005,57.12,57.15,57.12,57.14,30184
20260729,1006,57.14,57.14,57.12,57.13,80228
20260729,1007,57.12,57.17,57.12,57.15,62984
20260729,1008,57.15,57.16,57.14,57.14,91797
20260729,1009,57.14,57.15,57.13,57.13,52697
20260729,1010,57.13,57.15,57.12,57.14,49747
20260729,1011,57.14,57.15,57.11,57.12,104579
20260729,1012,57.12,57.17,57.12,57.16,110382
20260729,1013,57.16,57.17,57.15,57.16,33724
20260729,1014,57.16,57.16,57.11,57.12,100822
20260729,1015,57.12,57.16,57.12,57.15,45719
20260729,1016,57.16,57.18,57.16,57.17,53552
20260729,1017,57.17,57.17,57.16,57.16,30861
20260729,1018,57.16,57.18,57.16,57.17,24694
20260729,1019,57.16,57.17,57.15,57.15,10399
20260729,1020,57.16,57.17,57.16,57.16,33934
20260729,1021,57.16,57.17,57.15,57.15,63393
20260729,1022,57.15,57.15,57.13,57.14,78524
20260729,1023,57.14,57.16,57.14,57.14,49215
20260729,1024,57.14,57.15,57.13,57.15,34757
20260729,1025,57.15,57.15,57.12,57.15,66715
20260729,1026,57.14,57.15,57.13,57.14,573847
20260729,1027,57.14,57.15,57.13,57.14,17614
20260729,1028,57.14,57.15,57.14,57.15,4640
20260729,1029,57.16,57.16,57.15,57.16,19810
20260729,1030,57.16,57.19,57.16,57.18,31873
20260729,1031,57.19,57.20,57.18,57.20,26508
20260729,1032,57.19,57.21,57.18,57.18,17554
20260729,1033,57.18,57.19,57.17,57.17,92913
20260729,1034,57.17,57.19,57.15,57.15,12776
20260729,1035,57.16,57.16,57.14,57.14,16327
20260729,1036,57.15,57.15,57.13,57.13,17806
20260729,1037,57.14,57.14,57.12,57.13,30479
20260729,1038,57.12,57.13,57.11,57.12,19813
20260729,1039,57.12,57.12,57.09,57.09,35877
20260729,1040,57.09,57.10,57.08,57.10,26262
20260729,1041,57.09,57.10,57.07,57.08,151148
20260729,1042,57.08,57.09,57.06,57.06,21964
20260729,1043,57.06,57.06,57.05,57.05,49009
20260729,1044,57.05,57.09,57.05,57.09,72920
20260729,1045,57.09,57.11,57.08,57.10,47942
20260729,1046,57.10,57.12,57.09,57.10,72790
20260729,1047,57.10,57.11,57.09,57.10,65320
20260729,1048,57.10,57.10,57.06,57.08,42905
20260729,1049,57.08,57.11,57.08,57.10,23028
20260729,1050,57.11,57.11,57.09,57.09,19410
20260729,1051,57.09,57.09,57.06,57.06,19600
20260729,1052,57.06,57.08,57.05,57.08,41797
20260729,1053,57.08,57.09,57.07,57.09,24236
20260729,1054,57.08,57.08,57.04,57.04,40729
20260729,1055,57.03,57.04,57.01,57.04,48574
20260729,1056,57.03,57.04,57.03,57.04,37228
20260729,1057,57.03,57.04,57.03,57.03,34643
20260729,1058,57.04,57.06,57.03,57.06,57226
20260729,1059,57.06,57.06,57.03,57.05,31092
20260729,1100,57.05,57.05,57.03,57.03,79862
20260729,1101,57.03,57.05,57.01,57.02,35589
20260729,1102,57.01,57.04,57.01,57.03,19266
20260729,1103,57.03,57.05,57.03,57.04,19772
20260729,1104,57.04,57.04,57.02,57.02,17119
20260729,1105,57.02,57.02,56.99,57.01,29614
20260729,1106,57.02,57.03,57.01,57.03,37098
20260729,1107,57.03,57.05,57.02,57.04,19775
20260729,1108,57.04,57.05,57.03,57.05,22050
20260729,1109,57.05,57.06,57.04,57.05,19287
20260729,1110,57.04,57.05,57.03,57.03,38317
20260729,1111,57.03,57.03,57.02,57.03,20383
20260729,1112,57.03,57.06,57.03,57.06,29443
20260729,1113,57.06,57.07,57.05,57.06,47663
20260729,1114,57.06,57.07,57.03,57.03,40601
20260729,1115,57.03,57.04,57.01,57.04,38305
20260729,1116,57.04,57.05,57.04,57.05,26411
20260729,1117,57.05,57.07,57.05,57.06,27010
20260729,1118,57.06,57.06,57.04,57.05,34848
20260729,1119,57.05,57.06,57.05,57.05,23683
20260729,1120,57.05,57.05,57.03,57.05,78914
20260729,1121,57.05,57.08,57.05,57.07,21878
20260729,1122,57.07,57.09,57.07,57.07,106543
20260729,1123,57.07,57.08,57.05,57.07,131934
20260729,1124,57.07,57.08,57.06,57.08,29180
20260729,1125,57.08,57.09,57.05,57.05,60666
20260729,1126,57.05,57.06,57.04,57.06,23374
20260729,1127,57.07,57.09,57.06,57.06,13921
20260729,1128,57.06,57.06,57.04,57.06,15095
20260729,1129,57.06,57.08,57.06,57.07,20623
20260729,1130,57.08,57.08,57.06,57.08,35957
20260729,1131,57.08,57.09,57.08,57.08,4508
20260729,1132,57.08,57.08,57.07,57.07,21320
20260729,1133,57.07,57.08,57.06,57.08,25649
20260729,1134,57.09,57.09,57.07,57.07,15325
20260729,1135,57.08,57.08,57.06,57.07,15464
20260729,1136,57.06,57.07,57.04,57.04,29336
20260729,1137,57.04,57.07,57.04,57.04,28318
20260729,1138,57.04,57.08,57.04,57.07,24072
20260729,1139,57.07,57.09,57.06,57.08,61849
20260729,1140,57.08,57.10,57.06,57.06,66807
20260729,1141,57.06,57.08,57.05,57.06,20414
20260729,1142,57.05,57.06,57.05,57.05,36166
20260729,1143,57.05,57.07,57.05,57.05,18180
20260729,1144,57.05,57.06,57.04,57.06,27621
20260729,1145,57.06,57.07,57.05,57.06,20948
20260729,1146,57.06,57.06,57.04,57.04,30758
20260729,1147,57.05,57.07,57.05,57.07,34303
20260729,1148,57.08,57.08,57.06,57.06,17984
20260729,1149,57.07,57.07,57.06,57.07,23448
20260729,1150,57.06,57.10,57.05,57.10,65127
20260729,1151,57.10,57.11,57.08,57.09,45889
20260729,1152,57.09,57.11,57.08,57.11,31733
20260729,1153,57.12,57.12,57.11,57.11,22953
20260729,1154,57.11,57.13,57.10,57.12,96010
20260729,1155,57.12,57.12,57.10,57.12,38601
20260729,1156,57.11,57.11,57.08,57.09,27412
20260729,1157,57.09,57.10,57.09,57.09,15906
20260729,1158,57.09,57.11,57.09,57.10,27221
20260729,1159,57.10,57.13,57.10,57.12,59031
20260729,1200,57.13,57.13,57.12,57.12,27860
20260729,1201,57.12,57.16,57.12,57.15,26513
20260729,1202,57.16,57.16,57.14,57.15,38054
20260729,1203,57.16,57.18,57.15,57.18,48445
20260729,1204,57.18,57.19,57.17,57.19,40464
20260729,1205,57.19,57.19,57.17,57.17,32328
20260729,1206,57.18,57.18,57.15,57.18,40077
20260729,1207,57.17,57.17,57.13,57.14,51261
20260729,1208,57.14,57.14,57.12,57.12,11187
20260729,1209,57.12,57.13,57.11,57.11,20732
20260729,1210,57.11,57.12,57.10,57.12,20098
20260729,1211,57.12,57.12,57.11,57.12,13765
20260729,1212,57.12,57.15,57.12,57.15,15032
20260729,1213,57.15,57.15,57.12,57.12,16625
20260729,1214,57.12,57.12,57.10,57.10,9212
20260729,1215,57.10,57.10,57.08,57.09,19448
20260729,1216,57.09,57.10,57.08,57.10,27363
20260729,1217,57.10,57.13,57.10,57.12,22230
20260729,1218,57.12,57.14,57.12,57.13,27646
20260729,1219,57.13,57.16,57.12,57.16,28600
20260729,1220,57.16,57.16,57.13,57.13,23379
20260729,1221,57.13,57.17,57.13,57.17,24757
20260729,1222,57.17,57.17,57.15,57.16,16152
20260729,1223,57.15,57.16,57.15,57.16,42281
20260729,1224,57.16,57.16,57.13,57.13,28572
20260729,1225,57.13,57.15,57.13,57.14,57577
20260729,1226,57.15,57.15,57.13,57.15,29530
20260729,1227,57.14,57.16,57.13,57.16,17733
20260729,1228,57.16,57.17,57.15,57.16,12328
20260729,1229,57.17,57.17,57.15,57.15,4785
20260729,1230,57.14,57.14,57.11,57.12,19625
20260729,1231,57.13,57.15,57.12,57.14,39961
20260729,1232,57.14,57.16,57.13,57.16,73033
20260729,1233,57.17,57.17,57.15,57.16,36928
20260729,1234,57.15,57.17,57.11,57.11,13592
20260729,1235,57.11,57.11,57.08,57.08,50170
20260729,1236,57.09,57.11,57.09,57.11,32327
20260729,1237,57.11,57.13,57.11,57.11,13005
20260729,1238,57.11,57.11,57.10,57.11,20244
20260729,1239,57.11,57.12,57.11,57.11,10688
20260729,1240,57.11,57.11,57.09,57.10,31021
20260729,1241,57.10,57.11,57.10,57.10,11806
20260729,1242,57.10,57.11,57.09,57.11,33342
20260729,1243,57.11,57.11,57.10,57.10,23460
20260729,1244,57.10,57.12,57.10,57.11,16633
20260729,1245,57.11,57.11,57.09,57.09,22387
20260729,1246,57.09,57.11,57.08,57.10,35144
20260729,1247,57.10,57.11,57.10,57.11,93141
20260729,1248,57.10,57.10,57.09,57.09,11107
20260729,1249,57.09,57.10,57.09,57.09,35395
20260729,1250,57.09,57.09,57.08,57.08,43657
20260729,1251,57.08,57.09,57.07,57.07,39277
20260729,1252,57.07,57.08,57.06,57.06,22346
20260729,1253,57.06,57.07,57.06,57.06,32682
20260729,1254,57.06,57.08,57.06,57.07,19965
20260729,1255,57.07,57.07,57.04,57.04,44227
20260729,1256,57.04,57.04,57.02,57.02,48098
20260729,1257,57.02,57.03,57.01,57.03,68729
20260729,1258,57.04,57.05,57.03,57.04,147025
20260729,1259,57.03,57.06,57.03,57.06,49489
20260729,1300,57.06,57.18,57.06,57.17,480262
20260729,1301,57.16,57.21,57.14,57.17,195539
20260729,1302,57.16,57.18,57.13,57.14,114668
20260729,1303,57.13,57.14,57.10,57.13,134995
20260729,1304,57.13,57.15,57.11,57.11,71120
20260729,1305,57.12,57.14,57.03,57.04,104549
20260729,1306,57.03,57.04,56.99,57.00,73200
20260729,1307,57.00,57.01,56.97,56.98,96555
20260729,1308,56.98,57.00,56.97,56.98,168661
20260729,1309,56.98,56.98,56.92,56.92,119925
20260729,1310,56.92,56.95,56.91,56.92,147253
20260729,1311,56.92,56.99,56.92,56.99,121687
20260729,1312,56.99,57.01,56.98,56.98,75474
20260729,1313,56.98,57.00,56.97,56.99,50851
20260729,1314,57.00,57.00,56.95,56.97,40709
20260729,1315,56.97,57.02,56.97,57.02,49671
20260729,1316,57.02,57.02,56.98,56.98,38514
20260729,1317,56.98,57.00,56.97,56.98,32819
20260729,1318,56.99,57.01,56.99,57.01,51410
20260729,1319,57.01,57.01,56.96,56.96,37775
20260729,1320,56.96,56.96,56.93,56.94,44722
20260729,1321,56.94,56.95,56.94,56.95,33896
20260729,1322,56.95,56.95,56.93,56.93,15170
20260729,1323,56.93,56.95,56.90,56.90,43807
20260729,1324,56.90,56.91,56.90,56.90,45638
20260729,1325,56.89,56.92,56.89,56.92,85154
20260729,1326,56.93,56.95,56.93,56.94,30847
20260729,1327,56.95,56.96,56.93,56.96,33668
20260729,1328,56.96,56.99,56.96,56.99,38027
20260729,1329,56.98,56.99,56.98,56.98,10771
20260729,1330,56.98,57.01,56.98,57.00,87642
20260729,1331,57.01,57.02,56.98,56.98,130543
20260729,1332,56.97,56.97,56.91,56.94,159174
20260729,1333,56.94,56.97,56.92,56.97,76729
20260729,1334,56.97,56.98,56.95,56.98,48956
20260729,1335,56.98,56.98,56.94,56.94,50491
20260729,1336,56.94,56.97,56.93,56.97,54672
20260729,1337,56.98,57.00,56.97,57.00,54131
20260729,1338,57.00,57.04,57.00,57.02,65416
20260729,1339,57.01,57.08,57.00,57.07,49575
20260729,1340,57.07,57.10,57.06,57.09,41743
20260729,1341,57.10,57.11,57.08,57.08,40342
20260729,1342,57.07,57.10,57.05,57.10,48875
20260729,1343,57.09,57.15,57.09,57.14,68380
20260729,1344,57.14,57.16,57.13,57.14,160933
20260729,1345,57.14,57.19,57.14,57.19,145141
20260729,1346,57.19,57.21,57.18,57.20,90136
20260729,1347,57.20,57.23,57.20,57.22,73803
20260729,1348,57.22,57.22,57.19,57.20,86269
20260729,1349,57.20,57.23,57.20,57.21,43892
20260729,1350,57.22,57.22,57.19,57.20,60934
20260729,1351,57.20,57.20,57.18,57.20,49281
20260729,1352,57.20,57.21,57.17,57.17,68411
20260729,1353,57.17,57.20,57.16,57.19,40098
20260729,1354,57.19,57.22,57.19,57.22,75565
20260729,1355,57.22,57.23,57.20,57.20,48848
20260729,1356,57.20,57.20,57.18,57.18,24082
20260729,1357,57.18,57.20,57.17,57.20,92503
20260729,1358,57.20,57.22,57.18,57.21,69842
20260729,1359,57.21,57.22,57.19,57.20,51354
20260729,1400,57.21,57.21,57.16,57.16,79484
20260729,1401,57.17,57.17,57.13,57.17,68374
20260729,1402,57.17,57.17,57.13,57.13,46224
20260729,1403,57.13,57.14,57.10,57.10,52880
20260729,1404,57.10,57.10,57.05,57.05,29728
20260729,1405,57.04,57.05,57.01,57.01,59531
20260729,1406,57.01,57.02,56.98,57.01,66256
20260729,1407,57.00,57.01,56.98,56.98,51624
20260729,1408,56.98,57.00,56.97,56.97,56453
20260729,1409,56.97,56.97,56.94,56.94,42358
20260729,1410,56.94,56.96,56.92,56.95,123401
20260729,1411,56.96,56.99,56.96,56.97,41338
20260729,1412,56.97,56.99,56.94,56.98,59038
20260729,1413,56.98,56.99,56.95,56.95,139717
20260729,1414,56.95,56.96,56.93,56.95,189274
20260729,1415,56.95,57.03,56.95,57.02,112188
20260729,1416,57.02,57.03,56.98,56.99,44486
20260729,1417,56.99,56.99,56.94,56.94,77476
20260729,1418,56.94,56.95,56.91,56.92,82070
20260729,1419,56.92,56.93,56.90,56.91,56272
20260729,1420,56.91,56.92,56.89,56.90,54396
20260729,1421,56.90,56.91,56.86,56.91,147311
20260729,1422,56.91,56.92,56.88,56.92,65968
20260729,1423,56.91,56.91,56.87,56.87,74622
20260729,1424,56.87,56.89,56.85,56.85,85422
20260729,1425,56.85,56.87,56.83,56.84,155700
20260729,1426,56.84,56.84,56.81,56.84,138253
20260729,1427,56.84,56.87,56.83,56.83,88619
20260729,1428,56.84,56.84,56.79,56.80,522220
20260729,1429,56.80,56.80,56.76,56.76,700130
20260729,1430,56.77,56.79,56.75,56.78,255398
20260729,1431,56.79,56.82,56.78,56.81,141745
20260729,1432,56.81,56.82,56.75,56.75,87314
20260729,1433,56.75,56.76,56.67,56.68,139089
20260729,1434,56.68,56.77,56.68,56.76,137542
20260729,1435,56.76,56.76,56.70,56.71,186302
20260729,1436,56.72,56.78,56.70,56.77,171356
20260729,1437,56.78,56.78,56.71,56.71,198810
20260729,1438,56.71,56.71,56.65,56.65,151435
20260729,1439,56.65,56.65,56.60,56.61,873621
20260729,1440,56.60,56.63,56.58,56.62,335554
20260729,1441,56.63,56.66,56.61,56.62,371862
20260729,1442,56.62,56.63,56.61,56.61,194034
20260729,1443,56.61,56.66,56.60,56.65,298070
20260729,1444,56.66,56.66,56.63,56.66,141152
20260729,1445,56.66,56.67,56.62,56.62,189252
20260729,1446,56.62,56.66,56.62,56.63,341505
20260729,1447,56.63,56.64,56.59,56.61,451418
20260729,1448,56.61,56.64,56.61,56.64,665459
20260729,1449,56.63,56.66,56.62,56.63,375760
20260729,1450,56.63,56.66,56.60,56.63,730030
20260729,1451,56.63,56.66,56.63,56.66,354185
20260729,1452,56.66,56.68,56.64,56.67,430814
20260729,1453,56.67,56.69,56.66,56.67,353541
20260729,1454,56.66,56.69,56.66,56.68,457733
20260729,1455,56.68,56.70,56.66,56.68,834083
20260729,1456,56.69,56.70,56.67,56.67,655958
20260729,1457,56.67,56.73,56.65,56.72,852758
20260729,1458,56.72,56.74,56.71,56.71,1304755
20260729,1459,56.71,56.72,56.67,56.68,2792412
20260730,0830,56.82,56.85,56.75,56.82,340045
20260730,0831,56.82,56.88,56.77,56.79,195310
20260730,0832,56.80,56.83,56.73,56.73,124716
20260730,0833,56.73,56.76,56.67,56.69,211141
20260730,0834,56.68,56.68,56.62,56.62,198086
20260730,0835,56.61,56.63,56.57,56.60,133205
20260730,0836,56.60,56.67,56.57,56.65,182313
20260730,0837,56.66,56.72,56.65,56.71,130780
20260730,0838,56.71,56.73,56.64,56.67,92469
20260730,0839,56.67,56.68,56.57,56.61,257936
20260730,0840,56.62,56.64,56.54,56.54,73056
20260730,0841,56.54,56.60,56.54,56.60,104748
20260730,0842,56.61,56.65,56.60,56.61,55745
20260730,0843,56.62,56.73,56.62,56.71,43638
20260730,0844,56.71,56.71,56.66,56.67,201795
20260730,0845,56.68,56.70,56.65,56.66,201632
20260730,0846,56.66,56.72,56.66,56.71,577742
20260730,0847,56.70,56.70,56.62,56.68,521111
20260730,0848,56.67,56.68,56.61,56.66,204644
20260730,0849,56.65,56.65,56.58,56.59,76567
20260730,0850,56.59,56.67,56.56,56.65,363477
20260730,0851,56.65,56.65,56.60,56.62,164711
20260730,0852,56.63,56.65,56.59,56.64,113487
20260730,0853,56.64,56.66,56.59,56.59,94123
20260730,0854,56.59,56.60,56.57,56.59,147781
20260730,0855,56.58,56.59,56.52,56.52,127098
20260730,0856,56.52,56.56,56.51,56.55,101890
20260730,0857,56.55,56.56,56.53,56.53,114240
20260730,0858,56.54,56.56,56.52,56.52,132568
20260730,0859,56.52,56.54,56.51,56.52,129930
20260730,0900,56.51,56.54,56.50,56.54,172146
20260730,0901,56.54,56.55,56.46,56.48,168185
20260730,0902,56.48,56.50,56.47,56.49,196333
20260730,0903,56.49,56.50,56.44,56.45,101765
20260730,0904,56.44,56.50,56.43,56.48,196500
20260730,0905,56.48,56.51,56.45,56.51,179932
20260730,0906,56.51,56.56,56.50,56.55,93355
20260730,0907,56.56,56.57,56.54,56.54,42905
20260730,0908,56.54,56.54,56.51,56.53,152931
20260730,0909,56.53,56.56,56.52,56.54,96547
20260730,0910,56.53,56.55,56.50,56.54,157092
20260730,0911,56.55,56.62,56.55,56.62,121839
20260730,0912,56.62,56.63,56.59,56.59,200420
20260730,0913,56.59,56.64,56.59,56.63,276861
20260730,0914,56.64,56.67,56.61,56.62,75438
20260730,0915,56.61,56.64,56.57,56.64,78638
20260730,0916,56.64,56.67,56.63,56.63,52611
20260730,0917,56.63,56.63,56.58,56.60,73058
20260730,0918,56.59,56.59,56.56,56.56,65751
20260730,0919,56.57,56.60,56.54,56.60,51701
20260730,0920,56.60,56.60,56.57,56.58,42560
20260730,0921,56.58,56.58,56.53,56.54,65090
20260730,0922,56.53,56.56,56.53,56.55,49382
20260730,0923,56.55,56.57,56.53,56.53,59967
20260730,0924,56.53,56.53,56.47,56.48,59350
20260730,0925,56.48,56.48,56.43,56.45,100149
20260730,0926,56.45,56.50,56.44,56.49,75243
20260730,0927,56.50,56.50,56.45,56.48,76384
20260730,0928,56.48,56.51,56.47,56.50,96359
20260730,0929,56.49,56.50,56.43,56.43,53147
20260730,0930,56.44,56.48,56.44,56.47,91129
20260730,0931,56.48,56.48,56.45,56.48,100469
20260730,0932,56.48,56.50,56.44,56.44,60813
20260730,0933,56.44,56.45,56.41,56.42,96379
20260730,0934,56.42,56.43,56.38,56.39,76785
20260730,0935,56.40,56.42,56.39,56.39,111190
20260730,0936,56.39,56.47,56.38,56.47,121723
20260730,0937,56.46,56.49,56.44,56.48,104988
20260730,0938,56.48,56.50,56.48,56.49,50119
20260730,0939,56.50,56.50,56.47,56.49,55815
20260730,0940,56.49,56.49,56.45,56.46,40085
20260730,0941,56.47,56.48,56.44,56.48,63546
20260730,0942,56.48,56.48,56.44,56.44,36000
20260730,0943,56.44,56.44,56.42,56.42,49201
20260730,0944,56.42,56.42,56.39,56.39,45479
20260730,0945,56.39,56.40,56.35,56.39,104174
20260730,0946,56.39,56.42,56.38,56.42,31979
20260730,0947,56.42,56.42,56.37,56.37,50006
20260730,0948,56.36,56.36,56.29,56.30,62480
20260730,0949,56.30,56.35,56.30,56.33,122218
20260730,0950,56.33,56.37,56.33,56.37,61685
20260730,0951,56.38,56.43,56.38,56.42,425663
20260730,0952,56.42,56.42,56.38,56.40,108946
20260730,0953,56.40,56.40,56.37,56.37,140045
20260730,0954,56.37,56.38,56.36,56.37,76370
20260730,0955,56.37,56.39,56.36,56.38,32666
20260730,0956,56.39,56.40,56.38,56.39,36392
20260730,0957,56.40,56.40,56.37,56.37,52977
20260730,0958,56.37,56.41,56.36,56.41,35002
20260730,0959,56.41,56.43,56.40,56.41,70732
20260730,1000,56.40,56.40,56.37,56.38,114160
20260730,1001,56.38,56.40,56.37,56.37,72657
20260730,1002,56.37,56.37,56.34,56.34,43558
20260730,1003,56.34,56.35,56.31,56.32,67814
20260730,1004,56.33,56.33,56.29,56.29,41375
20260730,1005,56.29,56.29,56.24,56.24,37353
20260730,1006,56.24,56.24,56.21,56.22,94942
20260730,1007,56.22,56.25,56.19,56.19,120462
20260730,1008,56.20,56.22,56.18,56.22,68763
20260730,1009,56.21,56.28,56.20,56.27,132450
20260730,1010,56.26,56.28,56.25,56.25,28008
20260730,1011,56.25,56.25,56.23,56.25,115733
20260730,1012,56.25,56.26,56.23,56.24,65515
20260730,1013,56.24,56.25,56.22,56.23,44312
20260730,1014,56.22,56.25,56.22,56.24,34746
20260730,1015,56.24,56.25,56.22,56.24,85244
20260730,1016,56.25,56.29,56.24,56.27,95642
20260730,1017,56.28,56.30,56.27,56.27,53733
20260730,1018,56.27,56.30,56.27,56.29,28005
20260730,1019,56.28,56.30,56.26,56.29,86129
20260730,1020,56.29,56.30,56.26,56.27,39438
20260730,1021,56.26,56.32,56.26,56.32,58763
20260730,1022,56.32,56.34,56.31,56.32,28675
20260730,1023,56.33,56.34,56.32,56.33,42635
20260730,1024,56.33,56.34,56.30,56.31,59362
20260730,1025,56.32,56.33,56.30,56.31,15113
20260730,1026,56.30,56.32,56.29,56.32,62096
20260730,1027,56.32,56.34,56.31,56.33,43754
20260730,1028,56.33,56.34,56.32,56.33,38427
20260730,1029,56.33,56.33,56.31,56.32,56193
20260730,1030,56.32,56.34,56.32,56.34,33181
20260730,1031,56.34,56.34,56.31,56.31,56307
20260730,1032,56.32,56.32,56.30,56.30,41453
20260730,1033,56.30,56.30,56.26,56.27,44618
20260730,1034,56.27,56.37,56.27,56.37,27576
20260730,1035,56.38,56.39,56.37,56.39,42710
20260730,1036,56.39,56.40,56.38,56.39,32158
20260730,1037,56.39,56.39,56.35,56.36,28750
20260730,1038,56.36,56.37,56.35,56.35,26702
20260730,1039,56.36,56.37,56.34,56.35,41973
20260730,1040,56.35,56.38,56.35,56.36,46545
20260730,1041,56.36,56.40,56.36,56.39,69200
20260730,1042,56.39,56.44,56.38,56.44,36646
20260730,1043,56.43,56.46,56.43,56.46,45405
20260730,1044,56.46,56.46,56.43,56.43,53874
20260730,1045,56.43,56.44,56.42,56.44,19180
20260730,1046,56.43,56.45,56.43,56.44,38500
20260730,1047,56.44,56.45,56.44,56.45,22768
20260730,1048,56.45,56.46,56.44,56.45,30575
20260730,1049,56.45,56.46,56.45,56.46,29792
20260730,1050,56.46,56.48,56.46,56.48,24047
20260730,1051,56.48,56.50,56.47,56.49,33501
20260730,1052,56.50,56.51,56.49,56.51,47701
20260730,1053,56.51,56.54,56.51,56.54,72841
20260730,1054,56.53,56.54,56.52,56.52,54658
20260730,1055,56.52,56.55,56.52,56.54,25593
20260730,1056,56.55,56.55,56.52,56.52,50732
20260730,1057,56.52,56.55,56.51,56.55,48870
20260730,1058,56.56,56.58,56.55,56.57,36640
20260730,1059,56.57,56.58,56.56,56.56,13472
20260730,1100,56.56,56.56,56.55,56.56,26707
20260730,1101,56.56,56.60,56.56,56.60,58135
20260730,1102,56.59,56.61,56.59,56.60,19318
20260730,1103,56.60,56.60,56.58,56.58,20117
20260730,1104,56.58,56.61,56.58,56.61,42439
20260730,1105,56.61,56.61,56.56,56.57,62282
20260730,1106,56.57,56.58,56.56,56.56,12482
20260730,1107,56.56,56.57,56.55,56.56,15289
20260730,1108,56.57,56.59,56.57,56.58,55819
20260730,1109,56.59,56.61,56.58,56.60,21728
20260730,1110,56.61,56.62,56.60,56.61,13563
20260730,1111,56.62,56.62,56.60,56.61,36091
20260730,1112,56.61,56.61,56.60,56.61,26225
20260730,1113,56.62,56.65,56.62,56.64,24304
20260730,1114,56.64,56.65,56.63,56.65,16278
20260730,1115,56.64,56.65,56.63,56.65,31518
20260730,1116,56.65,56.68,56.65,56.67,26909
20260730,1117,56.67,56.67,56.66,56.67,17372
20260730,1118,56.68,56.68,56.66,56.68,21565
20260730,1119,56.68,56.69,56.67,56.67,16903
20260730,1120,56.67,56.68,56.66,56.67,26342
20260730,1121,56.67,56.68,56.67,56.67,12002
20260730,1122,56.67,56.67,56.65,56.65,25770
20260730,1123,56.65,56.67,56.64,56.66,38869
20260730,1124,56.66,56.66,56.63,56.63,160097
20260730,1125,56.63,56.65,56.63,56.65,29192
20260730,1126,56.65,56.65,56.64,56.65,23503
20260730,1127,56.65,56.67,56.65,56.67,11792
20260730,1128,56.67,56.68,56.66,56.67,48632
20260730,1129,56.67,56.68,56.67,56.68,15270
20260730,1130,56.68,56.72,56.68,56.69,45889
20260730,1131,56.70,56.71,56.68,56.69,31832
20260730,1132,56.69,56.72,56.69,56.72,16020
20260730,1133,56.72,56.76,56.72,56.76,37854
20260730,1134,56.76,56.78,56.76,56.77,27012
20260730,1135,56.77,56.80,56.76,56.78,35963
20260730,1136,56.78,56.79,56.77,56.78,32387
20260730,1137,56.78,56.78,56.75,56.75,14202
20260730,1138,56.75,56.75,56.74,56.74,10729
20260730,1139,56.74,56.75,56.73,56.75,44287
20260730,1140,56.75,56.78,56.75,56.76,45995
20260730,1141,56.76,56.78,56.75,56.78,60163
20260730,1142,56.78,56.79,56.77,56.79,13492
20260730,1143,56.78,56.82,56.78,56.81,13098
20260730,1144,56.81,56.81,56.79,56.79,43010
20260730,1145,56.80,56.81,56.79,56.81,73339
20260730,1146,56.81,56.83,56.81,56.81,42858
20260730,1147,56.80,56.81,56.79,56.80,22284
20260730,1148,56.79,56.81,56.79,56.80,38595
20260730,1149,56.80,56.81,56.79,56.81,34933
20260730,1150,56.81,56.84,56.81,56.84,22603
20260730,1151,56.84,56.84,56.82,56.83,37156
20260730,1152,56.83,56.86,56.83,56.86,88806
20260730,1153,56.86,56.88,56.86,56.88,34181
20260730,1154,56.88,56.90,56.88,56.89,34545
20260730,1155,56.89,56.90,56.87,56.87,117795
20260730,1156,56.87,56.88,56.86,56.87,53811
20260730,1157,56.87,56.87,56.85,56.85,56624
20260730,1158,56.85,56.85,56.84,56.85,77593
20260730,1159,56.85,56.85,56.84,56.85,81367
20260730,1200,56.85,56.91,56.85,56.90,88032
20260730,1201,56.90,56.93,56.90,56.92,52109
20260730,1202,56.92,56.92,56.91,56.91,23292
20260730,1203,56.91,56.92,56.90,56.90,66084
20260730,1204,56.90,56.92,56.90,56.91,59088
20260730,1205,56.92,56.93,56.91,56.91,40797
20260730,1206,56.92,56.92,56.90,56.90,27903
20260730,1207,56.91,56.92,56.88,56.88,61059
20260730,1208,56.88,56.89,56.87,56.87,34457
20260730,1209,56.87,56.93,56.87,56.93,73899
20260730,1210,56.93,56.94,56.92,56.93,21105
20260730,1211,56.93,56.94,56.92,56.94,38801
20260730,1212,56.94,56.95,56.92,56.94,73175
20260730,1213,56.94,56.95,56.94,56.94,66622
20260730,1214,56.94,56.95,56.94,56.94,116744
20260730,1215,56.94,56.94,56.92,56.92,19985
20260730,1216,56.92,56.95,56.92,56.95,36037
20260730,1217,56.96,56.96,56.93,56.94,15437
20260730,1218,56.94,56.94,56.93,56.93,5894
20260730,1219,56.93,56.94,56.92,56.92,27215
20260730,1220,56.92,56.93,56.92,56.92,4916
20260730,1221,56.92,56.93,56.90,56.92,43476
20260730,1222,56.92,56.92,56.90,56.91,32719
20260730,1223,56.91,56.91,56.90,56.90,12138
20260730,1224,56.90,56.91,56.90,56.91,26046
20260730,1225,56.91,56.92,56.91,56.92,9149
20260730,1226,56.91,56.91,56.90,56.90,27200
20260730,1227,56.90,56.91,56.90,56.90,17273
20260730,1228,56.90,56.90,56.89,56.89,77795
20260730,1229,56.89,56.91,56.89,56.90,75375
20260730,1230,56.90,56.92,56.90,56.91,18682
20260730,1231,56.91,56.91,56.89,56.90,23091
20260730,1232,56.89,56.90,56.89,56.89,17113
20260730,1233,56.89,56.89,56.87,56.87,22384
20260730,1234,56.87,56.88,56.87,56.87,12568
20260730,1235,56.87,56.87,56.84,56.86,111125
20260730,1236,56.85,56.87,56.85,56.86,27277
20260730,1237,56.86,56.86,56.85,56.86,8108
20260730,1238,56.85,56.86,56.84,56.86,39424
20260730,1239,56.86,56.87,56.84,56.84,21984
20260730,1240,56.84,56.87,56.84,56.87,34412
20260730,1241,56.87,56.88,56.87,56.87,5987
20260730,1242,56.88,56.88,56.86,56.86,18531
20260730,1243,56.87,56.87,56.85,56.86,35815
20260730,1244,56.87,56.87,56.84,56.84,17272
20260730,1245,56.84,56.86,56.84,56.84,25862
20260730,1246,56.85,56.86,56.85,56.86,26632
20260730,1247,56.86,56.87,56.85,56.85,8256
20260730,1248,56.85,56.87,56.85,56.87,23145
20260730,1249,56.87,56.87,56.85,56.85,6171
20260730,1250,56.86,56.87,56.85,56.87,10295
20260730,1251,56.87,56.89,56.87,56.88,12071
20260730,1252,56.88,56.89,56.88,56.88,13341
20260730,1253,56.88,56.88,56.86,56.86,17328
20260730,1254,56.86,56.86,56.85,56.85,20547
20260730,1255,56.85,56.85,56.83,56.84,51539
20260730,1256,56.83,56.84,56.82,56.83,12123
20260730,1257,56.82,56.83,56.82,56.83,6125
20260730,1258,56.82,56.83,56.81,56.82,25278
20260730,1259,56.82,56.83,56.82,56.82,12916
20260730,1300,56.82,56.84,56.82,56.83,24843
20260730,1301,56.84,56.85,56.84,56.84,27133
20260730,1302,56.83,56.86,56.83,56.85,28697
20260730,1303,56.84,56.87,56.84,56.86,31548
20260730,1304,56.86,56.86,56.84,56.84,18845
20260730,1305,56.84,56.85,56.84,56.84,17641
20260730,1306,56.84,56.85,56.83,56.83,41089
20260730,1307,56.83,56.83,56.82,56.83,75882
20260730,1308,56.82,56.83,56.81,56.83,56042
20260730,1309,56.83,56.84,56.82,56.82,10147
20260730,1310,56.82,56.83,56.82,56.82,9240
20260730,1311,56.83,56.83,56.82,56.82,19973
20260730,1312,56.82,56.83,56.82,56.82,14768
20260730,1313,56.82,56.82,56.81,56.81,21744
20260730,1314,56.81,56.82,56.81,56.82,49655
20260730,1315,56.82,56.84,56.82,56.83,20244
20260730,1316,56.83,56.85,56.83,56.84,12608
20260730,1317,56.84,56.85,56.84,56.85,12175
20260730,1318,56.85,56.89,56.85,56.88,17923
20260730,1319,56.88,56.90,56.88,56.90,10415
20260730,1320,56.90,56.92,56.90,56.91,71671
20260730,1321,56.90,56.91,56.90,56.90,12594
20260730,1322,56.90,56.90,56.89,56.90,36629
20260730,1323,56.90,56.91,56.89,56.90,21157
20260730,1324,56.90,56.91,56.89,56.89,18461
20260730,1325,56.89,56.90,56.89,56.90,6929
20260730,1326,56.89,56.90,56.89,56.90,19854
20260730,1327,56.90,56.92,56.90,56.91,14312
20260730,1328,56.91,56.92,56.91,56.91,7941
20260730,1329,56.92,56.92,56.91,56.92,5397
20260730,1330,56.91,56.92,56.89,56.89,34540
20260730,1331,56.90,56.90,56.88,56.89,37545
20260730,1332,56.89,56.90,56.89,56.90,23662
20260730,1333,56.90,56.91,56.90,56.90,19567
20260730,1334,56.90,56.93,56.90,56.92,32852
20260730,1335,56.92,56.92,56.91,56.91,20387
20260730,1336,56.91,56.93,56.90,56.90,39371
20260730,1337,56.90,56.91,56.89,56.90,11215
20260730,1338,56.90,56.90,56.89,56.90,24060
20260730,1339,56.91,56.91,56.90,56.90,6130
20260730,1340,56.90,56.92,56.90,56.91,19925
20260730,1341,56.91,56.93,56.91,56.92,13109
20260730,1342,56.92,56.93,56.92,56.92,51186
20260730,1343,56.92,56.93,56.92,56.92,18733
20260730,1344,56.92,56.95,56.92,56.95,111097
20260730,1345,56.95,56.95,56.94,56.94,12547
20260730,1346,56.94,56.95,56.94,56.94,12652
20260730,1347,56.94,56.94,56.93,56.94,116206
20260730,1348,56.94,56.95,56.92,56.92,48211
20260730,1349,56.92,56.93,56.91,56.93,39011
20260730,1350,56.93,56.95,56.93,56.94,18743
20260730,1351,56.94,56.95,56.93,56.95,29767
20260730,1352,56.95,56.96,56.94,56.95,18113
20260730,1353,56.95,56.97,56.95,56.96,28685
20260730,1354,56.96,56.97,56.95,56.95,49881
20260730,1355,56.95,56.96,56.95,56.95,34500
20260730,1356,56.95,56.96,56.95,56.95,13714
20260730,1357,56.95,56.96,56.95,56.95,42303
20260730,1358,56.95,56.96,56.95,56.95,12956
20260730,1359,56.95,56.97,56.95,56.96,57322
20260730,1400,56.96,56.98,56.96,56.97,40938
20260730,1401,56.97,57.00,56.97,57.00,36092
20260730,1402,57.00,57.01,57.00,57.00,107820
20260730,1403,57.00,57.01,57.00,57.00,24245
20260730,1404,57.00,57.03,57.00,57.03,52031
20260730,1405,57.03,57.03,57.01,57.02,47524
20260730,1406,57.02,57.02,57.00,57.00,22686
20260730,1407,57.00,57.00,56.97,56.98,78707
20260730,1408,56.98,56.98,56.97,56.98,35228
20260730,1409,56.98,56.98,56.97,56.97,25004
20260730,1410,56.98,56.99,56.98,56.98,70992
20260730,1411,56.98,56.98,56.96,56.96,21580
20260730,1412,56.96,56.99,56.96,56.99,71310
20260730,1413,56.99,57.01,56.99,57.00,12438
20260730,1414,57.01,57.01,56.99,56.99,10739
20260730,1415,57.00,57.00,56.98,56.99,15709
20260730,1416,56.99,57.00,56.98,56.98,22748
20260730,1417,56.98,56.98,56.97,56.97,35984
20260730,1418,56.97,56.97,56.96,56.97,31384
20260730,1419,56.96,56.97,56.96,56.97,17313
20260730,1420,56.96,56.98,56.96,56.98,39745
20260730,1421,56.98,56.99,56.98,56.98,39502
20260730,1422,56.98,56.99,56.96,56.96,28983
20260730,1423,56.96,57.00,56.96,57.00,40698
20260730,1424,57.00,57.01,56.98,56.98,31029
20260730,1425,56.98,57.00,56.98,57.00,27373
20260730,1426,57.01,57.02,57.00,57.01,25449
20260730,1427,57.01,57.02,57.00,57.00,15250
20260730,1428,57.00,57.01,57.00,57.00,20950
20260730,1429,57.00,57.02,57.00,57.01,25578
20260730,1430,57.01,57.03,57.00,57.02,61402
20260730,1431,57.02,57.03,57.02,57.02,30441
20260730,1432,57.02,57.03,57.00,57.00,38472
20260730,1433,57.00,57.02,56.99,57.01,60553
20260730,1434,57.01,57.01,56.99,57.00,40535
20260730,1435,57.01,57.03,57.00,57.02,69107
20260730,1436,57.03,57.03,57.01,57.01,28727
20260730,1437,57.01,57.03,57.01,57.03,70036
20260730,1438,57.03,57.04,57.02,57.02,126056
20260730,1439,57.02,57.03,57.01,57.01,55747
20260730,1440,57.01,57.03,57.01,57.02,150311
20260730,1441,57.01,57.04,57.01,57.03,76452
20260730,1442,57.03,57.03,57.01,57.02,103597
20260730,1443,57.02,57.04,57.02,57.03,66668
20260730,1444,57.03,57.04,57.03,57.03,50063
20260730,1445,57.03,57.03,57.00,57.01,241568
20260730,1446,57.01,57.02,57.00,57.00,53510
20260730,1447,57.00,57.00,56.96,56.98,243455
20260730,1448,56.98,57.00,56.97,56.99,115221
20260730,1449,56.99,57.00,56.98,56.99,135537
20260730,1450,56.99,57.01,56.97,56.99,252551
20260730,1451,56.99,56.99,56.97,56.99,170667
20260730,1452,56.99,57.00,56.98,56.98,203405
20260730,1453,56.98,57.00,56.98,56.98,330464
20260730,1454,56.98,57.00,56.97,56.99,380849
20260730,1455,56.99,57.01,56.98,56.99,468074
20260730,1456,56.99,57.02,56.99,57.00,414096
20260730,1457,57.00,57.04,56.99,57.03,454445
20260730,1458,57.03,57.03,56.99,57.00,749369
20260730,1459,57.00,57.05,56.99,57.00,2249853
20260731,0830,56.81,56.99,56.81,56.92,358125
20260731,0831,56.91,56.97,56.86,56.93,131654
20260731,0832,56.94,56.94,56.85,56.88,113397
20260731,0833,56.87,56.88,56.79,56.82,180583
20260731,0834,56.81,56.86,56.79,56.80,123763
20260731,0835,56.80,56.81,56.73,56.76,335469
20260731,0836,56.76,56.88,56.76,56.88,144332
20260731,0837,56.88,56.90,56.85,56.87,123841
20260731,0838,56.87,56.96,56.87,56.95,280236
20260731,0839,56.93,56.93,56.87,56.87,169036
20260731,0840,56.87,56.90,56.84,56.84,101152
20260731,0841,56.85,56.89,56.83,56.89,85549
20260731,0842,56.90,56.96,56.82,56.95,170788
20260731,0843,56.95,57.03,56.94,57.02,153275
20260731,0844,57.02,57.05,56.99,57.01,222917
20260731,0845,57.02,57.04,56.97,56.98,213648
20260731,0846,56.98,57.01,56.94,56.94,118190
20260731,0847,56.94,56.95,56.91,56.93,87962
20260731,0848,56.93,56.93,56.88,56.89,231146
20260731,0849,56.89,56.91,56.82,56.82,362104
20260731,0850,56.82,56.85,56.76,56.79,412156
20260731,0851,56.79,56.88,56.79,56.86,144230
20260731,0852,56.86,56.87,56.84,56.84,85038
20260731,0853,56.85,56.87,56.84,56.87,44120
20260731,0854,56.88,56.90,56.85,56.86,59258
20260731,0855,56.86,56.86,56.84,56.86,45021
20260731,0856,56.87,56.88,56.82,56.87,61796
20260731,0857,56.87,56.87,56.83,56.84,46580
20260731,0858,56.84,56.86,56.84,56.85,33672
20260731,0859,56.85,56.85,56.80,56.81,43447
20260731,0900,56.81,56.84,56.80,56.83,61357
20260731,0901,56.83,56.84,56.82,56.83,39309
20260731,0902,56.83,56.83,56.80,56.82,57686
20260731,0903,56.82,56.86,56.80,56.86,308346
20260731,0904,56.87,56.89,56.83,56.85,109429
20260731,0905,56.85,56.89,56.85,56.88,69229
20260731,0906,56.89,56.90,56.84,56.85,30615
20260731,0907,56.84,56.85,56.82,56.85,99563
20260731,0908,56.86,56.86,56.78,56.79,81636
20260731,0909,56.80,56.85,56.78,56.84,89667
20260731,0910,56.84,56.86,56.77,56.77,73706
20260731,0911,56.77,56.78,56.75,56.76,54176
20260731,0912,56.76,56.76,56.71,56.71,74322
20260731,0913,56.71,56.72,56.70,56.72,92330
20260731,0914,56.72,56.77,56.70,56.77,63818
20260731,0915,56.76,56.77,56.72,56.73,81376
20260731,0916,56.72,56.72,56.69,56.72,103192
20260731,0917,56.73,56.78,56.73,56.74,288551
20260731,0918,56.74,56.77,56.74,56.77,49682
20260731,0919,56.77,56.77,56.69,56.70,120555
20260731,0920,56.70,56.72,56.69,56.71,86575
20260731,0921,56.71,56.75,56.70,56.74,27543
20260731,0922,56.74,56.77,56.72,56.77,37543
20260731,0923,56.77,56.78,56.77,56.78,52181
20260731,0924,56.78,56.79,56.75,56.76,32239
20260731,0925,56.76,56.79,56.74,56.78,62866
20260731,0926,56.79,56.82,56.78,56.81,59439
20260731,0927,56.82,56.83,56.81,56.83,63223
20260731,0928,56.83,56.83,56.80,56.81,39339
20260731,0929,56.80,56.82,56.78,56.81,28757
20260731,0930,56.82,56.82,56.78,56.78,25508
20260731,0931,56.78,56.85,56.78,56.82,34509
20260731,0932,56.82,56.84,56.81,56.83,22395
20260731,0933,56.83,56.83,56.81,56.82,36475
20260731,0934,56.82,56.83,56.78,56.79,19613
20260731,0935,56.79,56.80,56.77,56.80,33921
20260731,0936,56.80,56.81,56.79,56.80,16194
20260731,0937,56.80,56.82,56.79,56.81,30306
20260731,0938,56.82,56.82,56.80,56.82,20908
20260731,0939,56.82,56.83,56.82,56.83,10945
20260731,0940,56.83,56.85,56.82,56.85,18225
20260731,0941,56.85,56.88,56.85,56.85,23471
20260731,0942,56.85,56.85,56.84,56.85,3584
20260731,0943,56.85,56.85,56.83,56.84,29170
20260731,0944,56.85,56.88,56.83,56.87,21084
20260731,0945,56.87,56.91,56.86,56.90,40395
20260731,0946,56.91,56.94,56.90,56.90,44622
20260731,0947,56.90,56.90,56.85,56.86,19027
20260731,0948,56.86,56.87,56.82,56.83,50053
20260731,0949,56.83,56.84,56.81,56.82,21719
20260731,0950,56.83,56.84,56.82,56.83,7086
20260731,0951,56.83,56.88,56.83,56.88,27368
20260731,0952,56.87,56.90,56.87,56.90,19268
20260731,0953,56.90,56.90,56.88,56.89,13949
20260731,0954,56.89,56.89,56.85,56.86,10416
20260731,0955,56.86,56.88,56.85,56.86,52043
20260731,0956,56.86,56.86,56.84,56.86,31355
20260731,0957,56.86,56.87,56.85,56.86,35307
20260731,0958,56.86,56.88,56.84,56.88,54570
20260731,0959,56.87,56.87,56.83,56.85,41910
20260731,1000,56.85,56.85,56.82,56.84,27686
20260731,1001,56.84,56.86,56.84,56.86,12921
20260731,1002,56.85,56.87,56.85,56.87,14350
20260731,1003,56.86,56.87,56.84,56.84,7538
20260731,1004,56.84,56.88,56.84,56.88,10979
20260731,1005,56.88,56.90,56.88,56.90,28726
20260731,1006,56.90,56.92,56.90,56.90,40913
20260731,1007,56.91,56.92,56.89,56.91,38908
20260731,1008,56.90,56.91,56.90,56.91,17577
20260731,1009,56.91,56.93,56.89,56.91,23476
20260731,1010,56.90,56.91,56.89,56.91,35365
20260731,1011,56.91,56.93,56.90,56.92,28314
20260731,1012,56.93,56.95,56.93,56.94,32257
20260731,1013,56.94,56.95,56.93,56.95,19310
20260731,1014,56.95,56.96,56.95,56.95,17701
20260731,1015,56.95,56.96,56.92,56.92,86090
20260731,1016,56.92,56.94,56.91,56.93,20863
20260731,1017,56.93,56.93,56.87,56.87,40651
20260731,1018,56.87,56.89,56.86,56.87,58635
20260731,1019,56.87,56.87,56.84,56.87,26690
20260731,1020,56.87,56.89,56.87,56.87,29461
20260731,1021,56.87,56.90,56.87,56.89,28261
20260731,1022,56.90,56.92,56.89,56.90,29782
20260731,1023,56.90,56.92,56.89,56.89,27124
20260731,1024,56.89,56.90,56.88,56.90,11485
20260731,1025,56.90,56.94,56.90,56.93,28025
20260731,1026,56.93,56.95,56.90,56.91,35944
20260731,1027,56.91,56.93,56.89,56.93,19507
20260731,1028,56.93,56.94,56.91,56.91,33598
20260731,1029,56.91,56.91,56.89,56.90,16294
20260731,1030,56.90,56.90,56.89,56.90,18123
20260731,1031,56.91,56.93,56.90,56.91,24087
20260731,1032,56.91,56.91,56.90,56.90,5419
20260731,1033,56.90,56.95,56.90,56.95,32562
20260731,1034,56.95,56.96,56.94,56.96,17023
20260731,1035,56.96,56.98,56.95,56.98,49826
20260731,1036,56.98,57.00,56.98,56.99,36571
20260731,1037,56.99,57.02,56.99,57.02,29466
20260731,1038,57.02,57.04,57.01,57.02,13876
20260731,1039,57.01,57.04,57.01,57.03,35204
20260731,1040,57.03,57.05,57.03,57.04,33963
20260731,1041,57.04,57.04,57.02,57.03,18166
20260731,1042,57.02,57.02,57.00,57.00,6323
20260731,1043,57.01,57.01,57.00,57.00,7538
20260731,1044,57.00,57.02,56.99,57.02,10143
20260731,1045,57.01,57.02,57.01,57.02,16886
20260731,1046,57.02,57.04,57.02,57.03,24598
20260731,1047,57.05,57.05,57.00,57.00,16110
20260731,1048,57.01,57.01,57.00,57.01,14501
20260731,1049,57.01,57.02,57.01,57.02,5492
20260731,1050,57.02,57.02,57.01,57.01,48176
20260731,1051,57.01,57.04,57.00,57.03,29656
20260731,1052,57.03,57.06,57.02,57.06,55316
20260731,1053,57.06,57.06,57.04,57.05,12668
20260731,1054,57.04,57.04,57.01,57.01,39535
20260731,1055,57.01,57.02,57.00,57.01,42809
20260731,1056,57.01,57.02,57.01,57.01,7303
20260731,1057,57.01,57.03,57.01,57.03,13252
20260731,1058,57.04,57.06,57.04,57.06,19862
20260731,1059,57.06,57.07,57.03,57.05,19657
20260731,1100,57.05,57.05,57.03,57.04,10847
20260731,1101,57.04,57.05,57.03,57.04,22401
20260731,1102,57.04,57.04,57.02,57.04,12852
20260731,1103,57.03,57.04,57.02,57.04,28315
20260731,1104,57.03,57.05,57.03,57.05,8292
20260731,1105,57.05,57.05,57.03,57.03,21187
20260731,1106,57.03,57.04,57.02,57.04,11852
20260731,1107,57.03,57.03,57.02,57.02,10870
20260731,1108,57.02,57.05,57.02,57.05,10431
20260731,1109,57.04,57.04,57.03,57.04,15843
20260731,1110,57.04,57.05,57.03,57.05,8331
20260731,1111,57.05,57.06,57.05,57.06,26961
20260731,1112,57.06,57.06,57.04,57.05,13195
20260731,1113,57.06,57.07,57.06,57.07,10860
20260731,1114,57.07,57.07,57.05,57.06,20015
20260731,1115,57.05,57.05,57.03,57.03,21467
20260731,1116,57.03,57.04,57.03,57.03,7156
20260731,1117,57.03,57.03,57.01,57.02,24498
20260731,1118,57.03,57.03,57.01,57.01,6365
20260731,1119,57.01,57.02,57.01,57.02,21762
20260731,1120,57.03,57.04,57.02,57.03,20715
20260731,1121,57.03,57.06,57.03,57.05,17521
20260731,1122,57.06,57.06,57.05,57.05,6601
20260731,1123,57.05,57.05,57.04,57.05,7513
20260731,1124,57.05,57.06,57.05,57.06,19778
20260731,1125,57.06,57.06,57.02,57.02,59408
20260731,1126,57.02,57.02,57.01,57.02,8995
20260731,1127,57.03,57.03,57.00,57.00,56767
20260731,1128,57.00,57.00,56.99,56.99,35463
20260731,1129,56.99,57.01,56.99,57.00,13248
20260731,1130,57.00,57.02,57.00,57.02,10823
20260731,1131,57.02,57.04,57.02,57.04,52074
20260731,1132,57.04,57.04,57.04,57.04,39410
20260731,1133,57.04,57.06,57.04,57.06,39614
20260731,1134,57.06,57.06,57.06,57.06,29240
20260731,1135,57.06,57.07,57.06,57.06,9350
20260731,1136,57.06,57.08,57.05,57.05,61866
20260731,1137,57.05,57.05,57.03,57.03,16479
20260731,1138,57.03,57.04,57.03,57.03,48857
20260731,1139,57.03,57.05,57.03,57.05,6560
20260731,1140,57.05,57.08,57.05,57.08,12803
20260731,1141,57.08,57.08,57.06,57.07,51031
20260731,1142,57.07,57.09,57.07,57.09,50533
20260731,1143,57.08,57.08,57.07,57.07,15656
20260731,1144,57.07,57.07,57.06,57.06,26352
20260731,1145,57.06,57.07,57.06,57.06,57910
20260731,1146,57.06,57.09,57.06,57.09,34412
20260731,1147,57.09,57.09,57.07,57.07,22755
20260731,1148,57.07,57.07,57.06,57.06,18750
20260731,1149,57.06,57.07,57.06,57.06,23977
20260731,1150,57.06,57.08,57.06,57.08,16940
20260731,1151,57.08,57.08,57.07,57.07,53648
20260731,1152,57.07,57.08,57.07,57.07,7653
20260731,1153,57.07,57.08,57.07,57.08,12159
20260731,1154,57.08,57.08,57.06,57.06,13159
20260731,1155,57.06,57.07,57.05,57.06,54837
20260731,1156,57.06,57.06,57.05,57.06,132168
20260731,1157,57.06,57.06,57.06,57.06,61296
20260731,1158,57.06,57.08,57.05,57.08,60271
20260731,1159,57.07,57.07,57.06,57.06,14685
20260731,1200,57.05,57.05,57.03,57.04,23621
20260731,1201,57.04,57.05,57.04,57.05,8942
20260731,1202,57.05,57.06,57.04,57.06,10970
20260731,1203,57.05,57.06,57.05,57.05,6832
20260731,1204,57.05,57.06,57.05,57.05,10923
20260731,1205,57.06,57.09,57.06,57.08,19031
20260731,1206,57.09,57.09,57.07,57.07,20153
20260731,1207,57.06,57.06,57.03,57.03,10806
20260731,1208,57.03,57.06,57.03,57.06,20948
20260731,1209,57.06,57.08,57.06,57.07,7224
20260731,1210,57.07,57.08,57.06,57.07,33444
20260731,1211,57.08,57.09,57.07,57.09,45059
20260731,1212,57.09,57.09,57.07,57.08,35555
20260731,1213,57.09,57.10,57.09,57.09,20114
20260731,1214,57.08,57.09,57.08,57.09,8208
20260731,1215,57.08,57.08,57.08,57.08,8839
20260731,1216,57.08,57.08,57.06,57.07,8634
20260731,1217,57.07,57.07,57.06,57.06,7140
20260731,1218,57.07,57.08,57.07,57.07,4576
20260731,1219,57.07,57.08,57.07,57.07,3231
20260731,1220,57.08,57.10,57.08,57.10,29023
20260731,1221,57.09,57.10,57.08,57.08,7418
20260731,1222,57.08,57.09,57.08,57.09,6564
20260731,1223,57.08,57.09,57.08,57.08,2913
20260731,1224,57.08,57.10,57.08,57.09,29022
20260731,1225,57.09,57.09,57.07,57.07,29278
20260731,1226,57.07,57.08,57.06,57.07,27606
20260731,1227,57.08,57.09,57.08,57.08,13477
20260731,1228,57.08,57.09,57.08,57.09,67308
20260731,1229,57.09,57.11,57.09,57.10,306648
20260731,1230,57.10,57.11,57.10,57.11,210728
20260731,1231,57.10,57.10,57.08,57.08,14534
20260731,1232,57.08,57.09,57.06,57.06,40115
20260731,1233,57.06,57.06,57.05,57.05,6588
20260731,1234,57.05,57.05,57.04,57.05,16493
20260731,1235,57.06,57.07,57.05,57.06,5007
20260731,1236,57.06,57.09,57.05,57.08,324956
20260731,1237,57.08,57.09,57.06,57.06,112876
20260731,1238,57.06,57.06,57.05,57.05,30599
20260731,1239,57.04,57.06,57.04,57.06,45076
20260731,1240,57.05,57.06,57.04,57.05,21101
20260731,1241,57.05,57.07,57.05,57.07,32832
20260731,1242,57.06,57.06,57.04,57.04,26660
20260731,1243,57.05,57.05,57.03,57.03,11479
20260731,1244,57.03,57.04,57.03,57.04,10201
20260731,1245,57.04,57.05,57.04,57.04,10652
20260731,1246,57.04,57.05,57.04,57.04,13343
20260731,1247,57.04,57.04,57.03,57.03,62575
20260731,1248,57.03,57.03,57.03,57.03,4340
20260731,1249,57.03,57.03,57.01,57.01,23523
20260731,1250,57.01,57.01,57.00,57.01,7863
20260731,1251,57.01,57.02,57.01,57.01,8902
20260731,1252,57.01,57.04,57.00,57.03,229168
20260731,1253,57.04,57.06,57.03,57.04,116984
20260731,1254,57.04,57.04,57.03,57.03,120899
20260731,1255,57.03,57.03,57.01,57.01,16529
20260731,1256,57.01,57.02,57.00,57.02,47843
20260731,1257,57.02,57.04,57.02,57.04,11339
20260731,1258,57.03,57.04,57.03,57.04,4080
20260731,1259,57.04,57.04,57.02,57.02,11195
20260731,1300,57.02,57.05,57.01,57.05,16503
20260731,1301,57.05,57.07,57.05,57.05,69018
20260731,1302,57.06,57.06,57.04,57.04,13743
20260731,1303,57.04,57.05,57.04,57.04,10847
20260731,1304,57.04,57.04,57.04,57.04,4212
20260731,1305,57.04,57.04,57.03,57.03,15820
20260731,1306,57.03,57.05,57.03,57.05,16809
20260731,1307,57.05,57.05,57.04,57.05,14135
20260731,1308,57.05,57.05,57.05,57.05,7045
20260731,1309,57.05,57.07,57.04,57.07,22252
20260731,1310,57.07,57.08,57.06,57.08,154811
20260731,1311,57.07,57.08,57.06,57.06,23668
20260731,1312,57.06,57.07,57.05,57.05,58683
20260731,1313,57.05,57.05,57.03,57.04,12416
20260731,1314,57.04,57.05,57.04,57.05,3466
20260731,1315,57.05,57.05,57.03,57.03,9411
20260731,1316,57.03,57.05,57.03,57.04,29163
20260731,1317,57.04,57.04,57.04,57.04,22633
20260731,1318,57.04,57.05,57.03,57.03,16178
20260731,1319,57.03,57.04,57.03,57.04,11536
20260731,1320,57.04,57.06,57.04,57.06,39224
20260731,1321,57.05,57.07,57.05,57.06,22721
20260731,1322,57.06,57.07,57.06,57.06,11048
20260731,1323,57.06,57.06,57.05,57.06,14020
20260731,1324,57.06,57.07,57.06,57.06,17459
20260731,1325,57.06,57.07,57.05,57.06,9967
20260731,1326,57.06,57.07,57.05,57.05,18945
20260731,1327,57.05,57.06,57.05,57.05,7512
20260731,1328,57.05,57.06,57.04,57.06,32910
20260731,1329,57.06,57.07,57.05,57.06,14213
20260731,1330,57.06,57.06,57.04,57.04,11734
20260731,1331,57.04,57.04,57.03,57.04,7631
20260731,1332,57.04,57.05,57.04,57.05,13463
20260731,1333,57.05,57.05,57.03,57.03,11116
20260731,1334,57.03,57.04,57.02,57.03,24264
20260731,1335,57.03,57.04,57.02,57.03,32312
20260731,1336,57.03,57.05,57.03,57.05,19492
20260731,1337,57.05,57.05,57.04,57.04,14869
20260731,1338,57.04,57.04,57.02,57.02,20321
20260731,1339,57.02,57.03,57.01,57.01,179965
20260731,1340,57.01,57.01,57.00,57.01,202329
20260731,1341,57.02,57.04,57.02,57.03,44258
20260731,1342,57.03,57.06,57.03,57.06,27310
20260731,1343,57.06,57.07,57.06,57.07,25599
20260731,1344,57.07,57.07,57.06,57.06,29082
20260731,1345,57.06,57.07,57.06,57.06,10305
20260731,1346,57.06,57.07,57.05,57.05,25689
20260731,1347,57.05,57.06,57.05,57.05,6353
20260731,1348,57.05,57.05,57.04,57.05,23560
20260731,1349,57.05,57.06,57.05,57.05,4705
20260731,1350,57.05,57.06,57.05,57.05,16794
20260731,1351,57.05,57.05,57.04,57.04,23307
20260731,1352,57.04,57.05,57.03,57.03,16713
20260731,1353,57.03,57.03,57.03,57.03,4994
20260731,1354,57.03,57.03,57.02,57.02,21071
20260731,1355,57.02,57.03,57.02,57.02,11948
20260731,1356,57.02,57.04,57.02,57.04,48697
20260731,1357,57.04,57.04,57.02,57.02,39193
20260731,1358,57.02,57.03,57.02,57.03,27563
20260731,1359,57.03,57.03,57.03,57.03,17921
20260731,1400,57.03,57.04,57.03,57.03,43484
20260731,1401,57.03,57.03,57.02,57.02,50684
20260731,1402,57.02,57.02,57.01,57.01,42931
20260731,1403,57.01,57.01,57.00,57.00,16829
20260731,1404,57.00,57.01,56.99,56.99,11625
20260731,1405,56.99,57.01,56.99,57.01,45750
20260731,1406,57.01,57.01,57.00,57.01,26274
20260731,1407,57.01,57.02,57.01,57.02,23290
20260731,1408,57.01,57.03,57.01,57.02,15334
20260731,1409,57.03,57.03,57.01,57.01,11179
20260731,1410,57.01,57.03,57.01,57.03,44813
20260731,1411,57.02,57.03,57.01,57.01,116641
20260731,1412,57.01,57.04,57.01,57.04,39749
20260731,1413,57.04,57.05,57.04,57.04,50272
20260731,1414,57.04,57.04,57.03,57.03,16151
20260731,1415,57.04,57.04,57.02,57.02,14534
20260731,1416,57.02,57.04,57.02,57.04,44775
20260731,1417,57.04,57.06,57.04,57.05,49774
20260731,1418,57.06,57.08,57.06,57.07,23959
20260731,1419,57.08,57.09,57.07,57.07,18098
20260731,1420,57.07,57.07,57.06,57.06,16067
20260731,1421,57.07,57.09,57.06,57.08,24269
20260731,1422,57.08,57.11,57.08,57.08,59906
20260731,1423,57.08,57.09,57.07,57.08,28717
20260731,1424,57.08,57.10,57.08,57.10,27532
20260731,1425,57.10,57.11,57.09,57.11,40008
20260731,1426,57.10,57.11,57.09,57.09,19562
20260731,1427,57.09,57.10,57.08,57.09,27595
20260731,1428,57.09,57.10,57.08,57.08,13140
20260731,1429,57.08,57.09,57.08,57.08,17948
20260731,1430,57.08,57.10,57.08,57.08,61073
20260731,1431,57.08,57.09,57.04,57.04,67247
20260731,1432,57.04,57.04,57.01,57.02,36604
20260731,1433,57.02,57.03,57.01,57.01,20668
20260731,1434,57.01,57.02,57.01,57.02,25922
20260731,1435,57.03,57.04,57.01,57.03,62964
20260731,1436,57.03,57.05,57.02,57.04,45601
20260731,1437,57.04,57.05,57.04,57.04,20467
20260731,1438,57.04,57.05,57.04,57.04,156319
20260731,1439,57.04,57.08,57.04,57.07,48437
20260731,1440,57.08,57.09,57.07,57.07,46436
20260731,1441,57.07,57.08,57.06,57.07,62117
20260731,1442,57.07,57.09,57.07,57.08,46215
20260731,1443,57.09,57.10,57.08,57.10,54143
20260731,1444,57.10,57.11,57.09,57.11,22080
20260731,1445,57.11,57.12,57.09,57.09,103555
20260731,1446,57.09,57.10,57.09,57.09,58925
20260731,1447,57.09,57.10,57.08,57.09,106870
20260731,1448,57.09,57.10,57.08,57.09,64950
20260731,1449,57.08,57.11,57.08,57.10,73749
20260731,1450,57.10,57.11,57.05,57.08,287277
20260731,1451,57.08,57.09,57.05,57.06,90437
20260731,1452,57.06,57.08,57.05,57.05,96051
20260731,1453,57.05,57.07,57.04,57.05,62569
20260731,1454,57.05,57.06,57.02,57.02,155098
20260731,1455,57.02,57.03,57.00,57.01,201816
20260731,1456,57.01,57.02,56.98,56.99,377735
20260731,1457,56.99,57.00,56.97,56.99,560090
20260731,1458,56.98,57.02,56.97,57.00,502630
20260731,1459,57.00,57.00,56.92,56.93,1605042