Date,Time,Open,High,Low,Close,Volume
20260729,0949,45.40,45.40,45.36,45.36,20009
20260729,0950,45.35,45.35,45.34,45.35,18100
20260729,0951,45.34,45.37,45.34,45.37,30558
20260729,0952,45.37,45.37,45.33,45.34,71552
20260729,0953,45.34,45.34,45.27,45.27,110681
20260729,0954,45.27,45.28,45.23,45.23,49504
20260729,0955,45.23,45.25,45.23,45.23,51142
20260729,0956,45.23,45.23,45.19,45.20,65064
20260729,0957,45.20,45.20,45.18,45.18,48136
20260729,0958,45.18,45.19,45.15,45.18,73548
20260729,0959,45.18,45.20,45.18,45.20,111474
20260729,1000,45.19,45.21,45.17,45.20,113770
20260729,1001,45.20,45.20,45.17,45.18,143462
20260729,1002,45.18,45.19,45.15,45.17,18746
20260729,1003,45.17,45.17,45.12,45.12,38697
20260729,1004,45.12,45.12,45.08,45.08,99842
20260729,1005,45.09,45.10,45.04,45.08,116383
20260729,1006,45.08,45.10,45.07,45.07,29318
20260729,1007,45.08,45.08,45.04,45.05,35530
20260729,1008,45.04,45.08,45.03,45.07,42381
20260729,1009,45.08,45.10,45.08,45.10,13737
20260729,1010,45.10,45.13,45.10,45.11,56760
20260729,1011,45.12,45.15,45.12,45.14,53688
20260729,1012,45.15,45.15,45.13,45.14,25085
20260729,1013,45.14,45.16,45.14,45.16,33796
20260729,1014,45.17,45.20,45.15,45.17,52105
20260729,1015,45.17,45.17,45.14,45.15,24417
20260729,1016,45.16,45.17,45.15,45.16,21597
20260729,1017,45.16,45.16,45.15,45.15,27011
20260729,1018,45.15,45.15,45.13,45.13,24373
20260729,1019,45.13,45.13,45.09,45.09,22219
20260729,1020,45.09,45.10,45.06,45.10,80506
20260729,1021,45.09,45.14,45.09,45.14,312631
20260729,1022,45.14,45.19,45.14,45.17,24182
20260729,1023,45.17,45.17,45.13,45.13,35191
20260729,1024,45.13,45.15,45.12,45.15,20971
20260729,1025,45.15,45.17,45.14,45.14,29999
20260729,1026,45.14,45.19,45.13,45.18,119062
20260729,1027,45.19,45.21,45.18,45.21,23992
20260729,1028,45.21,45.23,45.21,45.23,9731
20260729,1029,45.23,45.26,45.23,45.26,31695
20260729,1030,45.26,45.28,45.25,45.26,36830
20260729,1031,45.27,45.30,45.26,45.30,21179
20260729,1032,45.30,45.31,45.27,45.27,19112
20260729,1033,45.29,45.29,45.27,45.28,29497
20260729,1034,45.29,45.31,45.29,45.30,23762
20260729,1035,45.30,45.31,45.30,45.30,16760
20260729,1036,45.30,45.32,45.29,45.29,6935
20260729,1037,45.30,45.31,45.29,45.31,15008
20260729,1038,45.32,45.32,45.31,45.31,13005
20260729,1039,45.30,45.30,45.28,45.28,107330
20260729,1040,45.29,45.31,45.29,45.31,8487
20260729,1041,45.31,45.32,45.31,45.32,16063
20260729,1042,45.32,45.33,45.32,45.33,12322
20260729,1043,45.33,45.33,45.29,45.29,7758
20260729,1044,45.29,45.29,45.28,45.28,26931
20260729,1045,45.29,45.31,45.28,45.29,21598
20260729,1046,45.30,45.30,45.26,45.26,13204
20260729,1047,45.26,45.27,45.25,45.27,32598
20260729,1048,45.28,45.29,45.28,45.29,13983
20260729,1049,45.30,45.32,45.29,45.31,12914
20260729,1050,45.30,45.30,45.29,45.30,33557
20260729,1051,45.30,45.30,45.28,45.29,13013
20260729,1052,45.29,45.30,45.28,45.30,10577
20260729,1053,45.29,45.31,45.27,45.31,7592
20260729,1054,45.30,45.32,45.29,45.30,32165
20260729,1055,45.30,45.31,45.28,45.29,81388
20260729,1056,45.29,45.29,45.26,45.26,31290
20260729,1057,45.26,45.28,45.25,45.27,31166
20260729,1058,45.28,45.31,45.27,45.31,18915
20260729,1059,45.31,45.31,45.27,45.27,24051
20260729,1100,45.28,45.28,45.25,45.27,19260
20260729,1101,45.27,45.30,45.27,45.30,13389
20260729,1102,45.30,45.32,45.30,45.31,22611
20260729,1103,45.30,45.31,45.29,45.29,12219
20260729,1104,45.28,45.29,45.28,45.29,4835
20260729,1105,45.28,45.29,45.27,45.27,14076
20260729,1106,45.27,45.27,45.25,45.26,22379
20260729,1107,45.25,45.25,45.24,45.24,66273
20260729,1108,45.24,45.24,45.22,45.24,32299
20260729,1109,45.24,45.25,45.24,45.24,9467
20260729,1110,45.24,45.24,45.23,45.23,26172
20260729,1111,45.23,45.25,45.23,45.25,11789
20260729,1112,45.26,45.28,45.25,45.28,20778
20260729,1113,45.29,45.30,45.27,45.28,19225
20260729,1114,45.28,45.30,45.27,45.27,27561
20260729,1115,45.26,45.26,45.22,45.23,18738
20260729,1116,45.23,45.23,45.21,45.22,13649
20260729,1117,45.22,45.22,45.19,45.19,11528
20260729,1118,45.19,45.20,45.18,45.18,24230
20260729,1119,45.18,45.20,45.17,45.17,17165
20260729,1120,45.17,45.19,45.17,45.19,40881
20260729,1121,45.19,45.20,45.19,45.19,100474
20260729,1122,45.20,45.20,45.17,45.19,35295
20260729,1123,45.18,45.18,45.17,45.17,42949
20260729,1124,45.17,45.17,45.16,45.17,22729
20260729,1125,45.18,45.18,45.17,45.18,6241
20260729,1126,45.19,45.19,45.17,45.18,46074
20260729,1127,45.18,45.18,45.17,45.17,22382
20260729,1128,45.17,45.19,45.16,45.19,35434
20260729,1129,45.19,45.19,45.17,45.18,34554
20260729,1130,45.18,45.18,45.16,45.16,19233
20260729,1131,45.16,45.17,45.15,45.17,23962
20260729,1132,45.17,45.18,45.17,45.18,15940
20260729,1133,45.18,45.18,45.17,45.17,3192
20260729,1134,45.17,45.18,45.16,45.16,40022
20260729,1135,45.16,45.16,45.15,45.16,30292
20260729,1136,45.16,45.19,45.16,45.19,27175
20260729,1137,45.19,45.20,45.17,45.17,38087
20260729,1138,45.17,45.19,45.16,45.19,3378
20260729,1139,45.19,45.19,45.18,45.18,16526
20260729,1140,45.19,45.21,45.19,45.20,4548
20260729,1141,45.20,45.22,45.20,45.22,14118
20260729,1142,45.22,45.23,45.22,45.23,16897
20260729,1143,45.22,45.22,45.22,45.22,10931
20260729,1144,45.22,45.22,45.21,45.21,21434
20260729,1145,45.22,45.24,45.21,45.23,97234
20260729,1146,45.22,45.24,45.22,45.23,124178
20260729,1147,45.22,45.24,45.22,45.23,14220
20260729,1148,45.23,45.23,45.23,45.23,1292
20260729,1149,45.22,45.23,45.21,45.22,12696
20260729,1150,45.22,45.23,45.21,45.21,19152
20260729,1151,45.21,45.21,45.16,45.16,11824
20260729,1152,45.16,45.18,45.15,45.18,34351
20260729,1153,45.19,45.21,45.18,45.19,43980
20260729,1154,45.19,45.20,45.18,45.20,20942
20260729,1155,45.20,45.21,45.19,45.21,8294
20260729,1156,45.22,45.23,45.22,45.22,26123
20260729,1157,45.22,45.24,45.22,45.22,14776
20260729,1158,45.22,45.22,45.19,45.19,18464
20260729,1159,45.19,45.19,45.18,45.19,6229
20260729,1200,45.19,45.19,45.16,45.16,13394
20260729,1201,45.17,45.18,45.16,45.18,20842
20260729,1202,45.18,45.18,45.16,45.16,186099
20260729,1203,45.15,45.15,45.13,45.14,43665
20260729,1204,45.15,45.18,45.14,45.17,27915
20260729,1205,45.17,45.19,45.16,45.18,18278
20260729,1206,45.19,45.19,45.17,45.17,17532
20260729,1207,45.17,45.19,45.17,45.17,6703
20260729,1208,45.16,45.16,45.14,45.14,19034
20260729,1209,45.15,45.15,45.12,45.12,54491
20260729,1210,45.12,45.12,45.09,45.09,32130
20260729,1211,45.09,45.09,45.07,45.08,31670
20260729,1212,45.08,45.09,45.08,45.08,3655
20260729,1213,45.08,45.09,45.08,45.08,20764
20260729,1214,45.08,45.08,45.06,45.06,20011
20260729,1215,45.07,45.08,45.06,45.07,16746
20260729,1216,45.07,45.11,45.07,45.11,15677
20260729,1217,45.10,45.10,45.09,45.09,5478
20260729,1218,45.10,45.13,45.09,45.12,35758
20260729,1219,45.11,45.13,45.11,45.13,20485
20260729,1220,45.12,45.12,45.11,45.12,21023
20260729,1221,45.13,45.13,45.11,45.12,33378
20260729,1222,45.11,45.12,45.11,45.11,33927
20260729,1223,45.11,45.12,45.11,45.12,7184
20260729,1224,45.11,45.12,45.11,45.11,23213
20260729,1225,45.11,45.13,45.11,45.12,10486
20260729,1226,45.12,45.13,45.11,45.13,26137
20260729,1227,45.13,45.14,45.13,45.14,22500
20260729,1228,45.14,45.15,45.13,45.13,16532
20260729,1229,45.12,45.14,45.12,45.13,19933
20260729,1230,45.13,45.14,45.11,45.11,24860
20260729,1231,45.12,45.13,45.12,45.13,25269
20260729,1232,45.12,45.14,45.12,45.13,16531
20260729,1233,45.13,45.16,45.13,45.15,56779
20260729,1234,45.16,45.16,45.15,45.16,24947
20260729,1235,45.16,45.17,45.15,45.16,53431
20260729,1236,45.17,45.17,45.16,45.17,15365
20260729,1237,45.18,45.18,45.16,45.18,24724
20260729,1238,45.19,45.20,45.18,45.19,22548
20260729,1239,45.19,45.21,45.19,45.21,20226
20260729,1240,45.20,45.21,45.19,45.19,8306
20260729,1241,45.19,45.20,45.18,45.19,15090
20260729,1242,45.19,45.19,45.15,45.15,18362
20260729,1243,45.16,45.18,45.16,45.17,9570
20260729,1244,45.17,45.18,45.16,45.17,10860
20260729,1245,45.17,45.19,45.16,45.16,34420
20260729,1246,45.16,45.17,45.15,45.15,8773
20260729,1247,45.15,45.15,45.14,45.15,13512
20260729,1248,45.15,45.15,45.14,45.15,9479
20260729,1249,45.15,45.15,45.14,45.15,18250
20260729,1250,45.15,45.15,45.13,45.14,18021
20260729,1251,45.14,45.14,45.13,45.13,9190
20260729,1252,45.14,45.16,45.14,45.14,37151
20260729,1253,45.14,45.17,45.14,45.16,24998
20260729,1254,45.16,45.16,45.15,45.16,17783
20260729,1255,45.16,45.16,45.15,45.15,16755
20260729,1256,45.16,45.17,45.15,45.16,22161
20260729,1257,45.16,45.16,45.14,45.14,6130
20260729,1258,45.14,45.14,45.13,45.13,23948
20260729,1259,45.14,45.16,45.14,45.16,18240
20260729,1300,45.16,45.22,45.15,45.17,158075
20260729,1301,45.16,45.16,45.12,45.14,42236
20260729,1302,45.14,45.14,45.12,45.12,32270
20260729,1303,45.12,45.12,45.08,45.08,57289
20260729,1304,45.08,45.09,45.07,45.07,32140
20260729,1305,45.07,45.10,45.05,45.08,45517
20260729,1306,45.07,45.08,45.06,45.07,72790
20260729,1307,45.06,45.07,45.05,45.05,37687
20260729,1308,45.05,45.06,45.01,45.01,30239
20260729,1309,45.01,45.01,44.99,45.00,61607
20260729,1310,45.00,45.00,44.95,44.96,36857
20260729,1311,44.97,44.99,44.96,44.98,34554
20260729,1312,44.97,44.98,44.96,44.97,46771
20260729,1313,44.97,44.99,44.97,44.98,5317
20260729,1314,44.98,45.03,44.98,45.02,53317
20260729,1315,45.02,45.05,45.02,45.05,21537
20260729,1316,45.05,45.06,45.03,45.04,21553
20260729,1317,45.03,45.03,45.01,45.02,159695
20260729,1318,45.02,45.06,45.02,45.04,237517
20260729,1319,45.04,45.07,45.02,45.07,119582
20260729,1320,45.07,45.07,45.05,45.07,71402
20260729,1321,45.07,45.08,45.06,45.06,31013
20260729,1322,45.06,45.07,45.05,45.06,21163
20260729,1323,45.05,45.07,45.05,45.05,40694
20260729,1324,45.05,45.06,45.04,45.06,71318
20260729,1325,45.06,45.08,45.05,45.06,18862
20260729,1326,45.06,45.09,45.06,45.07,10535
20260729,1327,45.07,45.10,45.07,45.10,18576
20260729,1328,45.10,45.13,45.10,45.12,38281
20260729,1329,45.12,45.12,45.11,45.11,10808
20260729,1330,45.11,45.11,45.09,45.10,17019
20260729,1331,45.09,45.09,45.07,45.07,23683
20260729,1332,45.07,45.07,45.04,45.04,27097
20260729,1333,45.03,45.03,45.01,45.02,13946
20260729,1334,45.01,45.03,45.01,45.03,18935
20260729,1335,45.03,45.03,44.97,44.97,30850
20260729,1336,44.97,45.00,44.97,45.00,37592
20260729,1337,45.00,45.02,45.00,45.02,10998
20260729,1338,45.01,45.02,45.00,45.00,21154
20260729,1339,45.00,45.04,44.99,45.03,39893
20260729,1340,45.04,45.04,45.02,45.04,23874
20260729,1341,45.04,45.04,45.03,45.03,17114
20260729,1342,45.03,45.05,45.03,45.03,261815
20260729,1343,45.03,45.06,45.03,45.06,63020
20260729,1344,45.06,45.08,45.05,45.06,76261
20260729,1345,45.07,45.09,45.05,45.07,257494
20260729,1346,45.08,45.09,45.07,45.07,50008
20260729,1347,45.07,45.07,45.04,45.04,39908
20260729,1348,45.04,45.04,44.99,44.99,109308
20260729,1349,44.99,44.99,44.98,44.99,90732
20260729,1350,44.99,45.01,44.98,45.00,44033
20260729,1351,45.00,45.01,44.99,45.00,20114
20260729,1352,45.00,45.05,44.99,45.05,36482
20260729,1353,45.04,45.07,45.03,45.07,54653
20260729,1354,45.07,45.07,45.05,45.05,23752
20260729,1355,45.05,45.05,45.02,45.02,47190
20260729,1356,45.02,45.07,45.02,45.07,110458
20260729,1357,45.07,45.09,45.07,45.07,25133
20260729,1358,45.08,45.10,45.07,45.08,45283
20260729,1359,45.08,45.08,45.06,45.06,22701
20260729,1400,45.07,45.09,45.06,45.07,68655
20260729,1401,45.07,45.09,45.06,45.07,87257
20260729,1402,45.07,45.07,45.01,45.02,55733
20260729,1403,45.02,45.04,45.02,45.02,42881
20260729,1404,45.03,45.03,45.00,45.00,79097
20260729,1405,45.00,45.00,44.98,44.98,29533
20260729,1406,44.98,44.99,44.98,44.98,21096
20260729,1407,44.98,45.00,44.98,45.00,30307
20260729,1408,45.01,45.02,44.99,45.00,41533
20260729,1409,44.99,44.99,44.96,44.97,54313
20260729,1410,44.98,44.98,44.95,44.95,56723
20260729,1411,44.95,44.96,44.93,44.93,124168
20260729,1412,44.93,44.95,44.91,44.95,72839
20260729,1413,44.95,44.97,44.95,44.97,27989
20260729,1414,44.97,44.98,44.96,44.97,46518
20260729,1415,44.97,44.97,44.96,44.96,54558
20260729,1416,44.97,45.00,44.97,45.00,64920
20260729,1417,44.99,45.01,44.98,45.00,37754
20260729,1418,44.99,45.01,44.99,45.00,54735
20260729,1419,45.00,45.01,44.96,44.96,38016
20260729,1420,44.96,44.97,44.94,44.96,221615
20260729,1421,44.97,44.97,44.96,44.97,94546
20260729,1422,44.97,44.97,44.94,44.95,42646
20260729,1423,44.95,44.95,44.91,44.91,21004
20260729,1424,44.91,44.92,44.88,44.88,49878
20260729,1425,44.88,44.89,44.85,44.85,24272
20260729,1426,44.85,44.88,44.85,44.87,43121
20260729,1427,44.88,44.91,44.87,44.90,26488
20260729,1428,44.90,44.91,44.89,44.89,38448
20260729,1429,44.89,44.91,44.86,44.86,43517
20260729,1430,44.86,44.86,44.82,44.84,52115
20260729,1431,44.84,44.87,44.84,44.84,46796
20260729,1432,44.83,44.84,44.77,44.80,145013
20260729,1433,44.79,44.80,44.74,44.74,82799
20260729,1434,44.75,44.76,44.73,44.75,70847
20260729,1435,44.76,44.76,44.74,44.75,74611
20260729,1436,44.75,44.80,44.75,44.80,132449
20260729,1437,44.80,44.83,44.80,44.80,127291
20260729,1438,44.81,44.83,44.79,44.83,63136
20260729,1439,44.83,44.86,44.82,44.85,101702
20260729,1440,44.85,44.87,44.83,44.84,201312
20260729,1441,44.85,44.87,44.84,44.86,42990
20260729,1442,44.86,44.86,44.84,44.84,20867
20260729,1443,44.84,44.85,44.81,44.85,110746
20260729,1444,44.85,44.86,44.83,44.84,59903
20260729,1445,44.84,44.84,44.79,44.79,122624
20260729,1446,44.79,44.81,44.78,44.79,59070
20260729,1447,44.79,44.81,44.78,44.80,44768
20260729,1448,44.80,44.83,44.80,44.82,89103
20260729,1449,44.83,44.86,44.82,44.86,122121
20260729,1450,44.85,44.89,44.83,44.88,149621
20260729,1451,44.88,44.88,44.85,44.86,152946
20260729,1452,44.87,44.89,44.86,44.88,96426
20260729,1453,44.88,44.90,44.87,44.88,89656
20260729,1454,44.88,44.90,44.86,44.87,118193
20260729,1455,44.87,44.93,44.87,44.92,290254
20260729,1456,44.93,44.93,44.89,44.89,250628
20260729,1457,44.89,44.95,44.89,44.93,236940
20260729,1458,44.93,44.95,44.92,44.92,854516
20260729,1459,44.92,44.92,44.88,44.90,2373869
20260730,0830,45.19,45.20,45.06,45.17,299479
20260730,0831,45.16,45.20,45.10,45.14,195727
20260730,0832,45.14,45.23,45.12,45.12,135651
20260730,0833,45.12,45.17,45.09,45.11,423849
20260730,0834,45.10,45.10,44.98,44.99,187607
20260730,0835,44.99,45.02,44.95,44.96,45746
20260730,0836,44.95,45.06,44.93,45.03,102885
20260730,0837,45.03,45.17,45.01,45.16,112253
20260730,0838,45.17,45.22,45.15,45.21,77122
20260730,0839,45.22,45.23,45.09,45.11,53848
20260730,0840,45.11,45.15,45.05,45.05,67219
20260730,0841,45.04,45.15,45.04,45.14,90290
20260730,0842,45.14,45.19,45.12,45.18,78412
20260730,0843,45.17,45.21,45.14,45.15,76946
20260730,0844,45.15,45.16,45.10,45.10,78179
20260730,0845,45.11,45.14,45.09,45.13,77076
20260730,0846,45.13,45.13,45.01,45.01,38069
20260730,0847,45.01,45.02,44.99,45.00,80394
20260730,0848,45.00,45.06,44.97,45.04,48297
20260730,0849,45.04,45.10,45.04,45.09,119023
20260730,0850,45.08,45.09,45.02,45.03,56041
20260730,0851,45.03,45.10,45.03,45.10,68807
20260730,0852,45.09,45.15,45.09,45.13,44406
20260730,0853,45.14,45.14,45.05,45.05,56237
20260730,0854,45.06,45.06,45.00,45.00,47162
20260730,0855,45.01,45.01,44.92,44.92,51224
20260730,0856,44.91,44.95,44.88,44.89,96368
20260730,0857,44.89,44.96,44.88,44.96,70258
20260730,0858,44.96,44.98,44.89,44.89,77547
20260730,0859,44.90,44.90,44.81,44.84,119963
20260730,0900,44.86,44.87,44.82,44.83,147320
20260730,0901,44.82,44.85,44.80,44.80,174965
20260730,0902,44.81,44.82,44.75,44.77,157090
20260730,0903,44.76,44.82,44.75,44.78,121890
20260730,0904,44.78,44.86,44.76,44.85,123760
20260730,0905,44.84,44.91,44.84,44.88,109657
20260730,0906,44.90,44.99,44.89,44.99,113484
20260730,0907,44.99,44.99,44.90,44.91,146126
20260730,0908,44.91,44.97,44.90,44.94,73245
20260730,0909,44.94,44.94,44.91,44.92,66171
20260730,0910,44.92,44.93,44.88,44.88,81265
20260730,0911,44.88,44.91,44.85,44.85,62056
20260730,0912,44.86,44.89,44.84,44.86,63597
20260730,0913,44.85,44.88,44.80,44.80,62628
20260730,0914,44.81,44.85,44.79,44.84,100861
20260730,0915,44.84,44.88,44.82,44.87,66945
20260730,0916,44.88,44.89,44.86,44.87,65706
20260730,0917,44.87,44.87,44.80,44.81,70861
20260730,0918,44.82,44.86,44.81,44.84,53973
20260730,0919,44.84,44.87,44.81,44.86,50347
20260730,0920,44.85,44.85,44.82,44.82,39077
20260730,0921,44.81,44.81,44.74,44.74,39721
20260730,0922,44.74,44.76,44.73,44.74,39443
20260730,0923,44.74,44.77,44.73,44.75,65503
20260730,0924,44.74,44.78,44.74,44.76,37154
20260730,0925,44.76,44.78,44.74,44.77,45333
20260730,0926,44.78,44.79,44.75,44.75,24253
20260730,0927,44.75,44.76,44.73,44.74,43052
20260730,0928,44.74,44.82,44.73,44.82,40294
20260730,0929,44.83,44.83,44.75,44.75,58712
20260730,0930,44.76,44.79,44.74,44.77,79843
20260730,0931,44.76,44.78,44.74,44.74,121531
20260730,0932,44.74,44.78,44.73,44.76,54952
20260730,0933,44.76,44.78,44.73,44.75,50151
20260730,0934,44.75,44.76,44.72,44.72,55081
20260730,0935,44.71,44.77,44.71,44.76,76803
20260730,0936,44.76,44.76,44.73,44.73,56367
20260730,0937,44.73,44.75,44.71,44.73,42745
20260730,0938,44.74,44.76,44.72,44.75,77251
20260730,0939,44.75,44.78,44.74,44.78,62707
20260730,0940,44.78,44.80,44.76,44.76,34918
20260730,0941,44.76,44.76,44.73,44.74,38538
20260730,0942,44.74,44.75,44.72,44.74,98761
20260730,0943,44.74,44.76,44.72,44.72,32996
20260730,0944,44.73,44.74,44.70,44.70,32012
20260730,0945,44.70,44.71,44.66,44.67,39015
20260730,0946,44.67,44.70,44.66,44.69,29596
20260730,0947,44.69,44.69,44.61,44.61,44064
20260730,0948,44.61,44.68,44.61,44.65,53684
20260730,0949,44.65,44.65,44.62,44.62,53017
20260730,0950,44.63,44.64,44.60,44.63,62346
20260730,0951,44.62,44.65,44.61,44.64,17756
20260730,0952,44.63,44.66,44.63,44.65,24074
20260730,0953,44.64,44.68,44.63,44.68,61947
20260730,0954,44.68,44.71,44.67,44.68,39990
20260730,0955,44.68,44.70,44.67,44.68,48371
20260730,0956,44.69,44.69,44.66,44.69,84942
20260730,0957,44.69,44.70,44.66,44.66,39466
20260730,0958,44.65,44.66,44.61,44.61,32291
20260730,0959,44.61,44.63,44.60,44.62,21903
20260730,1000,44.62,44.63,44.60,44.63,80376
20260730,1001,44.62,44.64,44.62,44.63,32225
20260730,1002,44.62,44.63,44.58,44.59,70327
20260730,1003,44.59,44.59,44.55,44.56,46051
20260730,1004,44.56,44.56,44.51,44.51,49084
20260730,1005,44.51,44.51,44.45,44.45,68296
20260730,1006,44.44,44.46,44.44,44.44,91522
20260730,1007,44.43,44.44,44.39,44.40,36937
20260730,1008,44.41,44.43,44.36,44.36,52171
20260730,1009,44.36,44.46,44.36,44.44,71492
20260730,1010,44.45,44.50,44.44,44.48,22850
20260730,1011,44.47,44.49,44.45,44.49,36593
20260730,1012,44.49,44.50,44.48,44.50,28990
20260730,1013,44.50,44.54,44.50,44.52,26253
20260730,1014,44.52,44.53,44.50,44.52,22962
20260730,1015,44.52,44.52,44.47,44.48,31222
20260730,1016,44.48,44.48,44.43,44.46,23448
20260730,1017,44.46,44.49,44.45,44.47,70664
20260730,1018,44.47,44.48,44.41,44.41,29214
20260730,1019,44.41,44.43,44.41,44.42,27592
20260730,1020,44.41,44.44,44.41,44.43,38764
20260730,1021,44.42,44.48,44.42,44.48,101899
20260730,1022,44.48,44.50,44.47,44.48,36620
20260730,1023,44.48,44.50,44.46,44.47,38174
20260730,1024,44.47,44.47,44.45,44.45,32917
20260730,1025,44.44,44.45,44.41,44.41,9734
20260730,1026,44.41,44.44,44.41,44.43,23357
20260730,1027,44.43,44.46,44.42,44.44,23106
20260730,1028,44.45,44.45,44.39,44.39,18554
20260730,1029,44.39,44.39,44.37,44.37,9128
20260730,1030,44.37,44.42,44.36,44.41,47647
20260730,1031,44.40,44.41,44.38,44.38,34003
20260730,1032,44.38,44.42,44.38,44.42,15251
20260730,1033,44.42,44.44,44.41,44.43,30902
20260730,1034,44.42,44.46,44.41,44.46,28468
20260730,1035,44.47,44.49,44.46,44.48,28569
20260730,1036,44.49,44.53,44.47,44.53,180791
20260730,1037,44.53,44.53,44.48,44.49,241086
20260730,1038,44.49,44.49,44.42,44.44,80472
20260730,1039,44.45,44.50,44.45,44.49,49759
20260730,1040,44.49,44.50,44.47,44.48,65398
20260730,1041,44.48,44.50,44.47,44.49,31488
20260730,1042,44.48,44.49,44.47,44.49,54020
20260730,1043,44.49,44.49,44.45,44.46,27307
20260730,1044,44.46,44.46,44.42,44.44,53136
20260730,1045,44.43,44.44,44.40,44.40,21508
20260730,1046,44.40,44.42,44.38,44.39,33894
20260730,1047,44.39,44.44,44.39,44.44,18578
20260730,1048,44.45,44.46,44.43,44.45,46802
20260730,1049,44.44,44.45,44.43,44.43,16586
20260730,1050,44.43,44.43,44.42,44.43,40790
20260730,1051,44.43,44.47,44.42,44.47,27926
20260730,1052,44.47,44.49,44.47,44.49,50276
20260730,1053,44.49,44.50,44.47,44.47,31194
20260730,1054,44.47,44.49,44.46,44.49,15487
20260730,1055,44.49,44.50,44.47,44.50,19068
20260730,1056,44.50,44.53,44.49,44.53,26030
20260730,1057,44.53,44.54,44.52,44.53,15533
20260730,1058,44.53,44.57,44.53,44.57,89008
20260730,1059,44.58,44.61,44.58,44.59,31167
20260730,1100,44.60,44.62,44.58,44.59,47881
20260730,1101,44.59,44.59,44.56,44.58,54274
20260730,1102,44.58,44.60,44.56,44.57,59712
20260730,1103,44.56,44.56,44.51,44.52,46672
20260730,1104,44.52,44.54,44.50,44.53,53231
20260730,1105,44.53,44.54,44.52,44.53,172615
20260730,1106,44.54,44.54,44.50,44.51,53806
20260730,1107,44.51,44.53,44.51,44.52,6871
20260730,1108,44.52,44.53,44.50,44.52,14903
20260730,1109,44.52,44.52,44.49,44.50,30266
20260730,1110,44.50,44.50,44.48,44.50,61794
20260730,1111,44.50,44.51,44.48,44.49,91610
20260730,1112,44.48,44.50,44.48,44.48,24196
20260730,1113,44.48,44.48,44.45,44.46,17328
20260730,1114,44.46,44.48,44.46,44.47,39384
20260730,1115,44.47,44.50,44.46,44.50,71933
20260730,1116,44.50,44.51,44.49,44.50,45808
20260730,1117,44.50,44.51,44.50,44.51,38557
20260730,1118,44.52,44.53,44.49,44.49,67680
20260730,1119,44.49,44.53,44.49,44.53,50959
20260730,1120,44.53,44.53,44.48,44.48,31584
20260730,1121,44.48,44.48,44.46,44.47,33756
20260730,1122,44.47,44.48,44.46,44.48,36150
20260730,1123,44.47,44.51,44.47,44.49,67656
20260730,1124,44.48,44.50,44.48,44.48,23203
20260730,1125,44.48,44.50,44.48,44.48,30824
20260730,1126,44.48,44.53,44.48,44.53,89268
20260730,1127,44.53,44.54,44.52,44.52,37728
20260730,1128,44.52,44.53,44.51,44.52,32988
20260730,1129,44.52,44.53,44.50,44.52,42262
20260730,1130,44.53,44.56,44.53,44.56,11831
20260730,1131,44.57,44.58,44.57,44.57,19997
20260730,1132,44.57,44.58,44.56,44.57,39211
20260730,1133,44.56,44.57,44.55,44.56,17964
20260730,1134,44.57,44.60,44.57,44.59,53402
20260730,1135,44.59,44.59,44.58,44.59,18586
20260730,1136,44.58,44.58,44.55,44.55,20030
20260730,1137,44.54,44.55,44.54,44.55,16600
20260730,1138,44.56,44.56,44.54,44.55,18941
20260730,1139,44.55,44.55,44.54,44.55,8475
20260730,1140,44.56,44.56,44.53,44.53,29907
20260730,1141,44.53,44.54,44.52,44.54,18848
20260730,1142,44.53,44.54,44.53,44.54,6930
20260730,1143,44.54,44.56,44.53,44.54,39112
20260730,1144,44.54,44.55,44.54,44.55,2837
20260730,1145,44.55,44.55,44.53,44.53,15524
20260730,1146,44.53,44.57,44.53,44.57,32731
20260730,1147,44.57,44.59,44.57,44.57,66835
20260730,1148,44.58,44.60,44.58,44.58,23241
20260730,1149,44.58,44.58,44.57,44.57,101500
20260730,1150,44.57,44.57,44.56,44.56,5994
20260730,1151,44.56,44.57,44.55,44.55,12276
20260730,1152,44.55,44.57,44.55,44.57,20280
20260730,1153,44.58,44.61,44.57,44.61,15836
20260730,1154,44.60,44.61,44.59,44.60,17665
20260730,1155,44.59,44.61,44.57,44.57,37947
20260730,1156,44.57,44.59,44.57,44.59,3546
20260730,1157,44.59,44.60,44.58,44.60,18408
20260730,1158,44.60,44.64,44.60,44.63,12653
20260730,1159,44.63,44.65,44.63,44.65,61376
20260730,1200,44.65,44.68,44.64,44.68,13202
20260730,1201,44.68,44.70,44.67,44.69,21523
20260730,1202,44.69,44.72,44.68,44.72,30210
20260730,1203,44.71,44.73,44.71,44.72,43985
20260730,1204,44.72,44.72,44.69,44.69,28888
20260730,1205,44.69,44.69,44.67,44.69,20538
20260730,1206,44.69,44.69,44.69,44.69,2555
20260730,1207,44.69,44.69,44.65,44.65,31643
20260730,1208,44.65,44.65,44.64,44.64,6428
20260730,1209,44.64,44.65,44.64,44.64,30322
20260730,1210,44.64,44.64,44.63,44.64,24577
20260730,1211,44.64,44.64,44.61,44.61,16939
20260730,1212,44.61,44.63,44.59,44.63,24565
20260730,1213,44.63,44.63,44.63,44.63,4688
20260730,1214,44.63,44.64,44.63,44.63,15967
20260730,1215,44.63,44.64,44.62,44.64,50904
20260730,1216,44.64,44.65,44.62,44.63,40547
20260730,1217,44.63,44.63,44.62,44.62,6238
20260730,1218,44.62,44.62,44.61,44.61,11410
20260730,1219,44.62,44.63,44.59,44.60,23751
20260730,1220,44.60,44.63,44.60,44.63,26400
20260730,1221,44.63,44.63,44.61,44.62,35886
20260730,1222,44.63,44.63,44.62,44.62,14422
20260730,1223,44.63,44.63,44.62,44.62,11064
20260730,1224,44.62,44.63,44.62,44.62,6899
20260730,1225,44.62,44.62,44.59,44.59,24928
20260730,1226,44.59,44.59,44.56,44.56,21833
20260730,1227,44.56,44.57,44.55,44.56,21501
20260730,1228,44.56,44.58,44.56,44.57,9683
20260730,1229,44.57,44.58,44.57,44.58,4598
20260730,1230,44.58,44.59,44.57,44.59,309479
20260730,1231,44.59,44.59,44.58,44.58,21299
20260730,1232,44.58,44.58,44.56,44.57,46749
20260730,1233,44.57,44.57,44.53,44.53,27368
20260730,1234,44.54,44.57,44.53,44.55,29035
20260730,1235,44.55,44.55,44.53,44.55,32662
20260730,1236,44.56,44.57,44.55,44.55,20681
20260730,1237,44.55,44.57,44.55,44.56,30574
20260730,1238,44.56,44.59,44.56,44.59,64844
20260730,1239,44.59,44.60,44.59,44.60,11954
20260730,1240,44.60,44.65,44.60,44.65,17623
20260730,1241,44.66,44.67,44.65,44.66,20139
20260730,1242,44.66,44.69,44.65,44.65,29860
20260730,1243,44.66,44.66,44.66,44.66,5595
20260730,1244,44.67,44.67,44.64,44.65,39054
20260730,1245,44.65,44.67,44.64,44.65,59082
20260730,1246,44.65,44.65,44.65,44.65,6035
20260730,1247,44.65,44.65,44.64,44.64,23092
20260730,1248,44.63,44.63,44.63,44.63,6773
20260730,1249,44.63,44.64,44.62,44.62,24096
20260730,1250,44.62,44.63,44.62,44.63,50970
20260730,1251,44.63,44.64,44.62,44.64,66493
20260730,1252,44.64,44.64,44.63,44.63,20773
20260730,1253,44.63,44.64,44.62,44.62,22513
20260730,1254,44.62,44.62,44.61,44.62,24242
20260730,1255,44.62,44.64,44.62,44.64,53987
20260730,1256,44.63,44.66,44.63,44.66,27080
20260730,1257,44.65,44.67,44.64,44.64,42744
20260730,1258,44.64,44.66,44.64,44.65,10805
20260730,1259,44.65,44.66,44.64,44.65,35764
20260730,1300,44.64,44.66,44.64,44.66,24950
20260730,1301,44.66,44.68,44.64,44.65,38410
20260730,1302,44.65,44.67,44.65,44.66,14449
20260730,1303,44.66,44.66,44.65,44.66,14894
20260730,1304,44.67,44.67,44.66,44.66,15471
20260730,1305,44.66,44.66,44.65,44.65,11094
20260730,1306,44.65,44.65,44.64,44.64,21243
20260730,1307,44.64,44.64,44.62,44.63,26342
20260730,1308,44.63,44.64,44.62,44.64,10615
20260730,1309,44.63,44.63,44.61,44.62,15912
20260730,1310,44.62,44.62,44.62,44.62,6354
20260730,1311,44.62,44.62,44.61,44.62,7377
20260730,1312,44.62,44.62,44.61,44.62,13932
20260730,1313,44.62,44.63,44.61,44.61,194448
20260730,1314,44.61,44.62,44.60,44.62,27025
20260730,1315,44.62,44.62,44.61,44.62,26428
20260730,1316,44.62,44.62,44.60,44.61,23380
20260730,1317,44.61,44.62,44.61,44.61,4478
20260730,1318,44.62,44.64,44.62,44.64,32388
20260730,1319,44.65,44.66,44.64,44.64,52639
20260730,1320,44.64,44.64,44.59,44.60,159749
20260730,1321,44.60,44.61,44.59,44.59,12041
20260730,1322,44.59,44.60,44.57,44.57,24335
20260730,1323,44.57,44.58,44.56,44.57,138436
20260730,1324,44.57,44.59,44.57,44.57,12432
20260730,1325,44.57,44.61,44.57,44.61,41685
20260730,1326,44.60,44.62,44.60,44.61,35620
20260730,1327,44.61,44.62,44.60,44.61,33883
20260730,1328,44.62,44.62,44.61,44.62,57071
20260730,1329,44.61,44.63,44.61,44.63,6648
20260730,1330,44.63,44.65,44.63,44.64,13186
20260730,1331,44.64,44.65,44.64,44.65,109581
20260730,1332,44.65,44.65,44.64,44.64,20378
20260730,1333,44.64,44.66,44.64,44.65,20632
20260730,1334,44.66,44.66,44.65,44.65,8770
20260730,1335,44.65,44.66,44.65,44.66,101257
20260730,1336,44.65,44.67,44.65,44.66,15660
20260730,1337,44.66,44.66,44.65,44.65,9178
20260730,1338,44.65,44.67,44.63,44.66,45727
20260730,1339,44.66,44.67,44.66,44.66,10133
20260730,1340,44.66,44.67,44.66,44.66,9460
20260730,1341,44.66,44.68,44.66,44.67,21665
20260730,1342,44.67,44.67,44.67,44.67,28827
20260730,1343,44.68,44.68,44.68,44.68,10047
20260730,1344,44.68,44.68,44.66,44.67,59356
20260730,1345,44.67,44.68,44.67,44.67,22369
20260730,1346,44.67,44.67,44.63,44.63,33182
20260730,1347,44.63,44.64,44.63,44.64,7202
20260730,1348,44.64,44.66,44.64,44.66,21093
20260730,1349,44.66,44.67,44.65,44.67,31399
20260730,1350,44.67,44.69,44.66,44.67,17195
20260730,1351,44.67,44.68,44.67,44.67,8198
20260730,1352,44.67,44.69,44.67,44.67,29457
20260730,1353,44.67,44.69,44.67,44.69,33737
20260730,1354,44.68,44.69,44.68,44.68,25136
20260730,1355,44.68,44.69,44.67,44.68,35725
20260730,1356,44.68,44.69,44.67,44.67,24147
20260730,1357,44.67,44.69,44.67,44.67,25965
20260730,1358,44.67,44.68,44.66,44.68,41229
20260730,1359,44.67,44.69,44.67,44.68,52660
20260730,1400,44.69,44.71,44.69,44.70,30238
20260730,1401,44.70,44.71,44.70,44.71,30463
20260730,1402,44.71,44.75,44.70,44.75,84638
20260730,1403,44.74,44.75,44.73,44.75,32972
20260730,1404,44.74,44.75,44.73,44.75,36955
20260730,1405,44.74,44.75,44.73,44.74,21276
20260730,1406,44.74,44.77,44.74,44.76,74257
20260730,1407,44.76,44.77,44.73,44.73,29342
20260730,1408,44.73,44.73,44.71,44.71,15468
20260730,1409,44.72,44.72,44.69,44.69,24830
20260730,1410,44.69,44.71,44.69,44.71,22663
20260730,1411,44.71,44.71,44.70,44.71,19285
20260730,1412,44.70,44.71,44.69,44.69,19377
20260730,1413,44.69,44.70,44.69,44.69,65264
20260730,1414,44.69,44.70,44.68,44.68,39254
20260730,1415,44.69,44.69,44.68,44.68,39664
20260730,1416,44.68,44.69,44.68,44.68,46655
20260730,1417,44.69,44.70,44.68,44.70,33955
20260730,1418,44.71,44.75,44.70,44.75,44175
20260730,1419,44.75,44.75,44.72,44.73,53957
20260730,1420,44.73,44.75,44.72,44.75,26527
20260730,1421,44.74,44.77,44.73,44.73,64482
20260730,1422,44.73,44.73,44.72,44.73,52792
20260730,1423,44.73,44.74,44.72,44.73,35467
20260730,1424,44.72,44.72,44.70,44.71,38691
20260730,1425,44.71,44.72,44.71,44.71,22250
20260730,1426,44.72,44.72,44.69,44.69,64605
20260730,1427,44.69,44.71,44.69,44.70,31694
20260730,1428,44.71,44.72,44.70,44.70,32207
20260730,1429,44.69,44.69,44.67,44.68,23620
20260730,1430,44.67,44.69,44.66,44.67,132114
20260730,1431,44.67,44.70,44.67,44.68,57891
20260730,1432,44.68,44.70,44.66,44.69,57300
20260730,1433,44.69,44.71,44.69,44.69,72738
20260730,1434,44.70,44.73,44.69,44.72,72788
20260730,1435,44.72,44.73,44.71,44.72,80614
20260730,1436,44.72,44.72,44.68,44.72,79387
20260730,1437,44.71,44.73,44.70,44.72,129329
20260730,1438,44.72,44.73,44.70,44.70,104129
20260730,1439,44.70,44.72,44.69,44.69,48625
20260730,1440,44.69,44.69,44.66,44.67,73391
20260730,1441,44.67,44.70,44.67,44.68,80714
20260730,1442,44.68,44.71,44.68,44.70,68684
20260730,1443,44.70,44.72,44.70,44.72,148034
20260730,1444,44.72,44.73,44.71,44.71,88597
20260730,1445,44.71,44.72,44.67,44.68,153239
20260730,1446,44.68,44.70,44.68,44.69,67769
20260730,1447,44.68,44.70,44.67,44.69,64960
20260730,1448,44.69,44.70,44.67,44.68,86720
20260730,1449,44.68,44.69,44.65,44.65,202612
20260730,1450,44.65,44.66,44.63,44.63,181321
20260730,1451,44.64,44.64,44.62,44.62,169900
20260730,1452,44.62,44.62,44.60,44.61,145729
20260730,1453,44.61,44.62,44.58,44.60,260183
20260730,1454,44.60,44.63,44.60,44.62,216323
20260730,1455,44.63,44.66,44.62,44.65,304204
20260730,1456,44.65,44.68,44.63,44.63,241387
20260730,1457,44.63,44.66,44.60,44.66,251774
20260730,1458,44.65,44.66,44.63,44.63,267919
20260730,1459,44.63,44.66,44.63,44.66,1148591
20260731,0830,44.61,44.72,44.60,44.71,343311
20260731,0831,44.70,44.74,44.61,44.61,128412
20260731,0832,44.61,44.64,44.58,44.58,175251
20260731,0833,44.57,44.58,44.50,44.53,100707
20260731,0834,44.53,44.55,44.48,44.48,43996
20260731,0835,44.49,44.50,44.42,44.46,143462
20260731,0836,44.46,44.54,44.45,44.54,112920
20260731,0837,44.53,44.53,44.47,44.48,73991
20260731,0838,44.48,44.56,44.48,44.52,146663
20260731,0839,44.52,44.53,44.45,44.45,60284
20260731,0840,44.45,44.45,44.36,44.37,105830
20260731,0841,44.37,44.38,44.34,44.37,79782
20260731,0842,44.38,44.41,44.33,44.41,154891
20260731,0843,44.41,44.53,44.41,44.52,144848
20260731,0844,44.52,44.58,44.49,44.58,125704
20260731,0845,44.58,44.62,44.58,44.60,166511
20260731,0846,44.61,44.63,44.56,44.57,104628
20260731,0847,44.56,44.56,44.48,44.54,91161
20260731,0848,44.54,44.60,44.54,44.57,52874
20260731,0849,44.57,44.61,44.54,44.54,77042
20260731,0850,44.55,44.55,44.45,44.49,73884
20260731,0851,44.49,44.50,44.45,44.45,59737
20260731,0852,44.45,44.45,44.40,44.44,66704
20260731,0853,44.45,44.51,44.45,44.50,71187
20260731,0854,44.51,44.51,44.40,44.40,79435
20260731,0855,44.41,44.41,44.33,44.36,78240
20260731,0856,44.36,44.37,44.32,44.35,75081
20260731,0857,44.35,44.35,44.30,44.34,78328
20260731,0858,44.35,44.39,44.34,44.39,38000
20260731,0859,44.39,44.41,44.38,44.40,44472
20260731,0900,44.41,44.41,44.38,44.39,64712
20260731,0901,44.38,44.42,44.36,44.38,107630
20260731,0902,44.38,44.44,44.38,44.40,98763
20260731,0903,44.40,44.43,44.37,44.42,48147
20260731,0904,44.41,44.43,44.37,44.42,44564
20260731,0905,44.42,44.46,44.41,44.43,95326
20260731,0906,44.42,44.46,44.41,44.44,38217
20260731,0907,44.44,44.50,44.42,44.42,140606
20260731,0908,44.41,44.46,44.38,44.45,80929
20260731,0909,44.45,44.46,44.42,44.46,66649
20260731,0910,44.46,44.53,44.45,44.52,97908
20260731,0911,44.52,44.53,44.49,44.50,91261
20260731,0912,44.50,44.54,44.47,44.54,70600
20260731,0913,44.53,44.58,44.53,44.58,57409
20260731,0914,44.58,44.59,44.50,44.51,49524
20260731,0915,44.50,44.52,44.49,44.50,71056
20260731,0916,44.50,44.54,44.49,44.50,47388
20260731,0917,44.51,44.55,44.49,44.54,48883
20260731,0918,44.53,44.58,44.51,44.57,78592
20260731,0919,44.57,44.57,44.49,44.50,86184
20260731,0920,44.50,44.51,44.48,44.48,68314
20260731,0921,44.48,44.56,44.47,44.55,53084
20260731,0922,44.55,44.55,44.52,44.54,14446
20260731,0923,44.54,44.56,44.53,44.53,21376
20260731,0924,44.53,44.58,44.53,44.57,78143
20260731,0925,44.57,44.61,44.56,44.59,25374
20260731,0926,44.60,44.63,44.59,44.62,25946
20260731,0927,44.62,44.63,44.61,44.62,28779
20260731,0928,44.63,44.64,44.62,44.62,9439
20260731,0929,44.62,44.66,44.62,44.64,104435
20260731,0930,44.64,44.65,44.57,44.57,51400
20260731,0931,44.57,44.57,44.55,44.56,81683
20260731,0932,44.55,44.60,44.55,44.58,59705
20260731,0933,44.58,44.61,44.57,44.61,39545
20260731,0934,44.61,44.64,44.60,44.61,53266
20260731,0935,44.61,44.61,44.59,44.60,26223
20260731,0936,44.60,44.64,44.60,44.63,35788
20260731,0937,44.63,44.64,44.61,44.61,32964
20260731,0938,44.62,44.62,44.60,44.62,37857
20260731,0939,44.62,44.62,44.58,44.58,13849
20260731,0940,44.59,44.61,44.59,44.60,36386
20260731,0941,44.60,44.61,44.60,44.60,48326
20260731,0942,44.60,44.60,44.59,44.60,36420
20260731,0943,44.60,44.60,44.58,44.58,16166
20260731,0944,44.58,44.59,44.57,44.58,34020
20260731,0945,44.58,44.59,44.56,44.57,31926
20260731,0946,44.58,44.60,44.58,44.59,41775
20260731,0947,44.58,44.58,44.56,44.56,13099
20260731,0948,44.56,44.57,44.54,44.54,37151
20260731,0949,44.54,44.56,44.54,44.55,20875
20260731,0950,44.55,44.55,44.53,44.54,19555
20260731,0951,44.53,44.55,44.53,44.54,66029
20260731,0952,44.54,44.55,44.52,44.52,33097
20260731,0953,44.52,44.53,44.49,44.49,18324
20260731,0954,44.49,44.52,44.49,44.50,45640
20260731,0955,44.51,44.52,44.50,44.50,33995
20260731,0956,44.50,44.51,44.46,44.47,20315
20260731,0957,44.46,44.48,44.45,44.47,38972
20260731,0958,44.47,44.48,44.46,44.47,16193
20260731,0959,44.47,44.49,44.47,44.48,49486
20260731,1000,44.49,44.52,44.48,44.52,40010
20260731,1001,44.51,44.53,44.49,44.51,59806
20260731,1002,44.51,44.52,44.47,44.47,129266
20260731,1003,44.47,44.48,44.42,44.43,42991
20260731,1004,44.43,44.46,44.43,44.45,107273
20260731,1005,44.45,44.48,44.43,44.48,68511
20260731,1006,44.48,44.48,44.46,44.47,20192
20260731,1007,44.47,44.47,44.45,44.45,22856
20260731,1008,44.45,44.50,44.45,44.49,35892
20260731,1009,44.49,44.50,44.48,44.49,53781
20260731,1010,44.48,44.50,44.48,44.49,33210
20260731,1011,44.50,44.52,44.48,44.52,67032
20260731,1012,44.51,44.51,44.47,44.47,45406
20260731,1013,44.46,44.46,44.45,44.45,18150
20260731,1014,44.45,44.48,44.45,44.47,20361
20260731,1015,44.48,44.48,44.45,44.46,43052
20260731,1016,44.46,44.50,44.46,44.49,25779
20260731,1017,44.50,44.51,44.48,44.48,27412
20260731,1018,44.48,44.50,44.48,44.48,19913
20260731,1019,44.48,44.49,44.46,44.48,17791
20260731,1020,44.48,44.52,44.48,44.52,23477
20260731,1021,44.51,44.55,44.50,44.54,90165
20260731,1022,44.54,44.54,44.51,44.53,43027
20260731,1023,44.53,44.55,44.53,44.53,96294
20260731,1024,44.52,44.54,44.52,44.54,21432
20260731,1025,44.54,44.55,44.53,44.53,33593
20260731,1026,44.53,44.58,44.53,44.58,48715
20260731,1027,44.57,44.57,44.55,44.57,22886
20260731,1028,44.56,44.60,44.56,44.59,32451
20260731,1029,44.59,44.59,44.56,44.56,34656
20260731,1030,44.55,44.56,44.53,44.53,36390
20260731,1031,44.53,44.57,44.53,44.57,59057
20260731,1032,44.56,44.57,44.55,44.55,52923
20260731,1033,44.55,44.56,44.55,44.56,4114
20260731,1034,44.56,44.57,44.55,44.56,17948
20260731,1035,44.56,44.57,44.54,44.56,32552
20260731,1036,44.56,44.59,44.56,44.59,30940
20260731,1037,44.59,44.59,44.57,44.57,18437
20260731,1038,44.57,44.59,44.56,44.59,27035
20260731,1039,44.59,44.60,44.58,44.59,20527
20260731,1040,44.59,44.65,44.59,44.65,28962
20260731,1041,44.64,44.65,44.62,44.63,45312
20260731,1042,44.62,44.62,44.59,44.59,24986
20260731,1043,44.59,44.61,44.59,44.59,32378
20260731,1044,44.58,44.62,44.58,44.61,36896
20260731,1045,44.61,44.63,44.60,44.60,25056
20260731,1046,44.60,44.61,44.59,44.60,20120
20260731,1047,44.61,44.63,44.61,44.62,34653
20260731,1048,44.61,44.62,44.60,44.61,42637
20260731,1049,44.60,44.62,44.60,44.61,30678
20260731,1050,44.61,44.61,44.57,44.57,32829
20260731,1051,44.57,44.60,44.57,44.59,49309
20260731,1052,44.59,44.60,44.57,44.58,39641
20260731,1053,44.58,44.59,44.57,44.59,16999
20260731,1054,44.58,44.60,44.58,44.59,31054
20260731,1055,44.59,44.61,44.59,44.61,20397
20260731,1056,44.60,44.61,44.58,44.59,40909
20260731,1057,44.58,44.60,44.58,44.59,50191
20260731,1058,44.59,44.63,44.59,44.63,17095
20260731,1059,44.63,44.65,44.62,44.64,31806
20260731,1100,44.64,44.65,44.61,44.61,104597
20260731,1101,44.61,44.61,44.59,44.61,22426
20260731,1102,44.62,44.65,44.62,44.65,100396
20260731,1103,44.64,44.64,44.61,44.61,37669
20260731,1104,44.61,44.61,44.59,44.59,33286
20260731,1105,44.59,44.60,44.58,44.58,36925
20260731,1106,44.57,44.60,44.57,44.60,39097
20260731,1107,44.61,44.62,44.59,44.60,51516
20260731,1108,44.59,44.62,44.58,44.62,33590
20260731,1109,44.62,44.64,44.61,44.64,28069
20260731,1110,44.64,44.64,44.63,44.63,31511
20260731,1111,44.63,44.65,44.63,44.63,21029
20260731,1112,44.63,44.63,44.61,44.61,10472
20260731,1113,44.61,44.62,44.60,44.62,23231
20260731,1114,44.62,44.62,44.60,44.62,35596
20260731,1115,44.61,44.62,44.60,44.60,22497
20260731,1116,44.60,44.60,44.58,44.60,25210
20260731,1117,44.59,44.60,44.58,44.59,19525
20260731,1118,44.58,44.59,44.57,44.58,10382
20260731,1119,44.58,44.59,44.58,44.59,5066
20260731,1120,44.58,44.59,44.57,44.58,10891
20260731,1121,44.58,44.60,44.58,44.60,6194
20260731,1122,44.59,44.59,44.58,44.58,19968
20260731,1123,44.58,44.58,44.56,44.56,22838
20260731,1124,44.56,44.57,44.56,44.57,9049
20260731,1125,44.57,44.58,44.56,44.57,11807
20260731,1126,44.57,44.58,44.57,44.57,13291
20260731,1127,44.57,44.57,44.56,44.57,6067
20260731,1128,44.56,44.58,44.56,44.57,6314
20260731,1129,44.57,44.57,44.56,44.56,17855
20260731,1130,44.56,44.57,44.56,44.56,13314
20260731,1131,44.56,44.56,44.55,44.56,26311
20260731,1132,44.55,44.57,44.55,44.56,17332
20260731,1133,44.55,44.59,44.55,44.58,12235
20260731,1134,44.59,44.60,44.58,44.58,9759
20260731,1135,44.58,44.61,44.58,44.61,16660
20260731,1136,44.60,44.60,44.58,44.58,14102
20260731,1137,44.58,44.58,44.55,44.55,9697
20260731,1138,44.55,44.56,44.55,44.55,23409
20260731,1139,44.55,44.56,44.54,44.54,78985
20260731,1140,44.54,44.55,44.53,44.54,61011
20260731,1141,44.55,44.56,44.54,44.55,17991
20260731,1142,44.56,44.57,44.56,44.57,43328
20260731,1143,44.56,44.56,44.56,44.56,2887
20260731,1144,44.56,44.61,44.56,44.59,30570
20260731,1145,44.59,44.60,44.59,44.59,13778
20260731,1146,44.59,44.61,44.58,44.61,71901
20260731,1147,44.60,44.60,44.60,44.60,912
20260731,1148,44.60,44.61,44.60,44.61,4943
20260731,1149,44.60,44.61,44.59,44.59,15501
20260731,1150,44.59,44.61,44.59,44.60,20763
20260731,1151,44.59,44.60,44.59,44.59,9791
20260731,1152,44.59,44.60,44.58,44.59,22870
20260731,1153,44.59,44.59,44.58,44.58,37120
20260731,1154,44.58,44.60,44.58,44.59,114648
20260731,1155,44.59,44.59,44.56,44.56,31938
20260731,1156,44.56,44.57,44.56,44.57,22344
20260731,1157,44.57,44.61,44.57,44.61,15832
20260731,1158,44.60,44.61,44.59,44.60,14698
20260731,1159,44.60,44.62,44.60,44.61,9845
20260731,1200,44.61,44.63,44.61,44.62,17355
20260731,1201,44.62,44.62,44.60,44.61,23412
20260731,1202,44.61,44.61,44.60,44.60,12798
20260731,1203,44.61,44.61,44.58,44.58,12430
20260731,1204,44.58,44.58,44.58,44.58,12896
20260731,1205,44.57,44.59,44.56,44.56,24991
20260731,1206,44.56,44.56,44.53,44.53,66470
20260731,1207,44.52,44.55,44.52,44.54,38431
20260731,1208,44.55,44.55,44.54,44.54,86244
20260731,1209,44.55,44.56,44.54,44.54,40047
20260731,1210,44.54,44.54,44.51,44.51,45215
20260731,1211,44.50,44.51,44.50,44.51,40791
20260731,1212,44.50,44.52,44.50,44.52,29610
20260731,1213,44.52,44.52,44.50,44.50,51699
20260731,1214,44.50,44.50,44.49,44.49,14343
20260731,1215,44.49,44.49,44.46,44.47,33049
20260731,1216,44.47,44.48,44.47,44.48,37285
20260731,1217,44.48,44.48,44.47,44.48,8261
20260731,1218,44.48,44.48,44.46,44.46,10278
20260731,1219,44.46,44.46,44.44,44.44,75526
20260731,1220,44.44,44.44,44.42,44.42,24017
20260731,1221,44.43,44.43,44.41,44.41,10917
20260731,1222,44.41,44.43,44.41,44.42,37525
20260731,1223,44.42,44.43,44.40,44.42,81592
20260731,1224,44.42,44.45,44.42,44.45,63816
20260731,1225,44.45,44.46,44.44,44.44,28912
20260731,1226,44.44,44.47,44.44,44.47,23280
20260731,1227,44.47,44.47,44.46,44.46,19313
20260731,1228,44.46,44.48,44.46,44.48,14569
20260731,1229,44.47,44.48,44.47,44.48,14290
20260731,1230,44.48,44.49,44.47,44.48,24120
20260731,1231,44.49,44.49,44.47,44.47,11527
20260731,1232,44.47,44.49,44.47,44.48,12926
20260731,1233,44.48,44.48,44.46,44.46,11141
20260731,1234,44.46,44.47,44.46,44.47,20334
20260731,1235,44.47,44.47,44.45,44.45,39575
20260731,1236,44.45,44.47,44.45,44.47,13128
20260731,1237,44.47,44.48,44.47,44.48,5551
20260731,1238,44.47,44.49,44.47,44.49,26005
20260731,1239,44.49,44.50,44.48,44.50,13490
20260731,1240,44.49,44.50,44.49,44.49,3789
20260731,1241,44.49,44.49,44.48,44.48,20818
20260731,1242,44.48,44.52,44.48,44.51,44518
20260731,1243,44.52,44.54,44.52,44.52,51458
20260731,1244,44.52,44.54,44.52,44.53,10760
20260731,1245,44.53,44.53,44.51,44.51,17197
20260731,1246,44.51,44.51,44.50,44.50,12860
20260731,1247,44.51,44.53,44.50,44.53,70415
20260731,1248,44.53,44.55,44.53,44.54,62365
20260731,1249,44.54,44.55,44.53,44.54,13818
20260731,1250,44.54,44.55,44.53,44.53,16425
20260731,1251,44.53,44.54,44.52,44.52,32971
20260731,1252,44.53,44.54,44.52,44.54,16245
20260731,1253,44.53,44.54,44.52,44.52,27642
20260731,1254,44.52,44.52,44.50,44.50,19696
20260731,1255,44.50,44.50,44.48,44.48,62653
20260731,1256,44.49,44.49,44.47,44.47,18776
20260731,1257,44.47,44.48,44.47,44.48,9742
20260731,1258,44.48,44.50,44.48,44.50,26512
20260731,1259,44.50,44.51,44.50,44.50,23346
20260731,1300,44.50,44.52,44.50,44.52,18016
20260731,1301,44.51,44.53,44.51,44.52,13659
20260731,1302,44.52,44.53,44.52,44.52,14254
20260731,1303,44.52,44.53,44.52,44.53,33096
20260731,1304,44.53,44.53,44.51,44.52,22958
20260731,1305,44.51,44.52,44.50,44.51,12262
20260731,1306,44.51,44.53,44.51,44.52,11998
20260731,1307,44.52,44.54,44.52,44.53,19476
20260731,1308,44.53,44.56,44.53,44.55,47339
20260731,1309,44.55,44.55,44.53,44.53,119031
20260731,1310,44.53,44.53,44.52,44.52,64481
20260731,1311,44.52,44.55,44.52,44.55,34587
20260731,1312,44.54,44.55,44.53,44.53,56808
20260731,1313,44.53,44.53,44.52,44.52,15000
20260731,1314,44.52,44.53,44.52,44.52,18030
20260731,1315,44.52,44.53,44.52,44.52,11953
20260731,1316,44.52,44.52,44.52,44.52,9992
20260731,1317,44.52,44.52,44.51,44.51,9452
20260731,1318,44.51,44.53,44.51,44.53,66873
20260731,1319,44.52,44.56,44.52,44.56,51175
20260731,1320,44.56,44.57,44.55,44.55,14702
20260731,1321,44.55,44.56,44.55,44.55,14478
20260731,1322,44.55,44.57,44.55,44.57,23741
20260731,1323,44.56,44.57,44.55,44.55,13032
20260731,1324,44.55,44.56,44.55,44.56,122058
20260731,1325,44.56,44.57,44.56,44.56,2438
20260731,1326,44.56,44.56,44.55,44.55,20080
20260731,1327,44.56,44.59,44.55,44.58,34036
20260731,1328,44.57,44.58,44.57,44.58,13683
20260731,1329,44.57,44.59,44.57,44.57,20800
20260731,1330,44.57,44.59,44.57,44.57,15509
20260731,1331,44.57,44.59,44.56,44.59,47024
20260731,1332,44.58,44.58,44.57,44.57,39523
20260731,1333,44.57,44.57,44.56,44.56,16932
20260731,1334,44.56,44.57,44.56,44.56,28203
20260731,1335,44.56,44.56,44.54,44.54,26092
20260731,1336,44.54,44.56,44.54,44.55,33210
20260731,1337,44.55,44.55,44.53,44.54,23628
20260731,1338,44.53,44.53,44.52,44.52,15073
20260731,1339,44.52,44.52,44.52,44.52,7786
20260731,1340,44.52,44.54,44.52,44.53,42253
20260731,1341,44.54,44.55,44.53,44.54,43255
20260731,1342,44.54,44.54,44.54,44.54,4028
20260731,1343,44.54,44.56,44.54,44.55,43692
20260731,1344,44.56,44.57,44.55,44.57,5963
20260731,1345,44.56,44.59,44.56,44.58,26529
20260731,1346,44.58,44.60,44.58,44.59,30031
20260731,1347,44.58,44.58,44.58,44.58,18539
20260731,1348,44.58,44.59,44.58,44.58,21744
20260731,1349,44.58,44.60,44.58,44.59,17291
20260731,1350,44.59,44.59,44.58,44.58,33419
20260731,1351,44.58,44.58,44.55,44.56,461132
20260731,1352,44.55,44.56,44.54,44.56,207816
20260731,1353,44.56,44.56,44.56,44.56,6184
20260731,1354,44.56,44.57,44.56,44.56,25596
20260731,1355,44.55,44.56,44.55,44.55,9218
20260731,1356,44.55,44.56,44.55,44.55,21155
20260731,1357,44.55,44.55,44.52,44.52,44036
20260731,1358,44.52,44.52,44.51,44.52,18037
20260731,1359,44.52,44.53,44.52,44.52,10275
20260731,1400,44.52,44.55,44.51,44.55,64864
20260731,1401,44.56,44.56,44.54,44.54,57424
20260731,1402,44.54,44.54,44.52,44.53,18188
20260731,1403,44.53,44.53,44.51,44.51,61464
20260731,1404,44.51,44.51,44.50,44.50,14835
20260731,1405,44.50,44.51,44.50,44.51,11533
20260731,1406,44.51,44.51,44.49,44.50,19588
20260731,1407,44.50,44.52,44.50,44.50,19987
20260731,1408,44.51,44.51,44.50,44.51,9550
20260731,1409,44.50,44.52,44.50,44.51,13754
20260731,1410,44.51,44.52,44.49,44.49,77000
20260731,1411,44.49,44.50,44.49,44.49,10877
20260731,1412,44.49,44.50,44.48,44.50,40909
20260731,1413,44.50,44.51,44.49,44.50,18567
20260731,1414,44.49,44.49,44.47,44.47,17175
20260731,1415,44.48,44.49,44.46,44.46,98225
20260731,1416,44.47,44.50,44.46,44.50,28952
20260731,1417,44.50,44.50,44.48,44.48,24648
20260731,1418,44.48,44.49,44.47,44.48,44185
20260731,1419,44.49,44.50,44.48,44.49,17694
20260731,1420,44.50,44.51,44.49,44.50,42468
20260731,1421,44.50,44.51,44.49,44.50,32345
20260731,1422,44.50,44.50,44.49,44.50,13740
20260731,1423,44.50,44.50,44.48,44.50,17977
20260731,1424,44.50,44.53,44.49,44.52,20424
20260731,1425,44.53,44.54,44.52,44.52,27192
20260731,1426,44.52,44.53,44.49,44.49,27751
20260731,1427,44.49,44.50,44.48,44.50,12022
20260731,1428,44.50,44.51,44.50,44.50,6657
20260731,1429,44.50,44.50,44.49,44.49,17817
20260731,1430,44.49,44.49,44.44,44.48,106794
20260731,1431,44.47,44.47,44.46,44.46,19590
20260731,1432,44.46,44.46,44.44,44.45,56018
20260731,1433,44.46,44.46,44.44,44.45,36042
20260731,1434,44.45,44.45,44.43,44.44,51358
20260731,1435,44.44,44.45,44.43,44.45,74272
20260731,1436,44.44,44.46,44.44,44.46,37479
20260731,1437,44.45,44.45,44.44,44.45,62111
20260731,1438,44.45,44.49,44.45,44.48,87834
20260731,1439,44.48,44.52,44.48,44.51,108893
20260731,1440,44.51,44.53,44.51,44.52,26925
20260731,1441,44.52,44.53,44.51,44.51,95994
20260731,1442,44.51,44.55,44.51,44.52,100145
20260731,1443,44.52,44.52,44.51,44.52,33982
20260731,1444,44.51,44.53,44.51,44.52,41816
20260731,1445,44.51,44.52,44.50,44.50,24618
20260731,1446,44.50,44.53,44.50,44.53,58038
20260731,1447,44.54,44.57,44.54,44.56,62082
20260731,1448,44.56,44.57,44.56,44.56,58097
20260731,1449,44.57,44.59,44.56,44.57,69859
20260731,1450,44.57,44.57,44.46,44.47,414336
20260731,1451,44.46,44.47,44.40,44.42,198400
20260731,1452,44.41,44.44,44.40,44.41,100231
20260731,1453,44.41,44.43,44.40,44.40,116939
20260731,1454,44.40,44.45,44.39,44.42,131920
20260731,1455,44.42,44.45,44.39,44.45,304804
20260731,1456,44.45,44.47,44.42,44.42,233606
20260731,1457,44.42,44.43,44.39,44.39,215091
20260731,1458,44.39,44.44,44.39,44.41,223378
20260731,1459,44.41,44.42,44.33,44.35,1232674