Date,Time,Open,High,Low,Close,Volume
20260729,1109,112.05,112.07,112.02,112.07,9062
20260729,1110,112.07,112.07,112.02,112.02,8206
20260729,1111,112.00,112.01,111.98,112.01,4938
20260729,1112,112.02,112.03,112.00,112.02,2117
20260729,1113,112.00,112.07,112.00,112.07,7726
20260729,1114,112.06,112.07,112.01,112.02,7325
20260729,1115,112.00,112.02,111.97,112.02,11520
20260729,1116,112.02,112.03,111.99,112.01,4349
20260729,1117,112.02,112.04,112.02,112.04,8251
20260729,1118,112.04,112.06,112.02,112.06,4008
20260729,1119,112.06,112.09,112.06,112.08,3900
20260729,1120,112.07,112.09,112.05,112.08,7810
20260729,1121,112.07,112.11,112.07,112.11,3824
20260729,1122,112.12,112.17,112.12,112.16,6495
20260729,1123,112.14,112.24,112.13,112.21,12640
20260729,1124,112.20,112.21,112.18,112.21,3480
20260729,1125,112.21,112.23,112.21,112.23,2954
20260729,1126,112.21,112.22,112.18,112.22,7220
20260729,1127,112.23,112.23,112.19,112.20,3437
20260729,1128,112.20,112.20,112.16,112.18,4978
20260729,1129,112.19,112.22,112.19,112.22,19942
20260729,1130,112.22,112.32,112.22,112.31,22736
20260729,1131,112.31,112.32,112.28,112.29,26997
20260729,1132,112.29,112.29,112.25,112.25,7440
20260729,1133,112.24,112.26,112.21,112.26,8138
20260729,1134,112.27,112.28,112.23,112.23,5010
20260729,1135,112.24,112.26,112.24,112.25,6195
20260729,1136,112.26,112.27,112.22,112.24,6625
20260729,1137,112.24,112.28,112.24,112.27,3515
20260729,1138,112.26,112.26,112.22,112.23,2631
20260729,1139,112.23,112.29,112.23,112.28,9113
20260729,1140,112.28,112.30,112.27,112.29,3922
20260729,1141,112.28,112.28,112.23,112.23,1280
20260729,1142,112.22,112.24,112.16,112.19,5171
20260729,1143,112.18,112.22,112.18,112.21,6672
20260729,1144,112.20,112.26,112.20,112.26,1921
20260729,1145,112.25,112.27,112.22,112.25,7737
20260729,1146,112.24,112.26,112.22,112.22,3100
20260729,1147,112.23,112.26,112.23,112.25,2728
20260729,1148,112.29,112.30,112.26,112.26,2071
20260729,1149,112.26,112.28,112.26,112.28,5044
20260729,1150,112.28,112.29,112.24,112.27,10816
20260729,1151,112.28,112.32,112.27,112.31,2677
20260729,1152,112.31,112.33,112.28,112.31,4655
20260729,1153,112.33,112.33,112.31,112.32,2800
20260729,1154,112.32,112.35,112.32,112.33,4851
20260729,1155,112.33,112.35,112.31,112.33,4450
20260729,1156,112.32,112.36,112.29,112.36,4341
20260729,1157,112.36,112.38,112.35,112.36,5455
20260729,1158,112.36,112.40,112.36,112.40,3516
20260729,1159,112.40,112.46,112.40,112.45,5628
20260729,1200,112.46,112.47,112.44,112.45,13515
20260729,1201,112.46,112.47,112.44,112.46,4215
20260729,1202,112.45,112.48,112.43,112.47,24243
20260729,1203,112.48,112.54,112.47,112.54,39719
20260729,1204,112.55,112.56,112.51,112.55,19342
20260729,1205,112.56,112.57,112.53,112.55,4840
20260729,1206,112.54,112.54,112.50,112.53,5737
20260729,1207,112.53,112.53,112.48,112.48,6154
20260729,1208,112.47,112.50,112.46,112.49,2640
20260729,1209,112.49,112.49,112.46,112.46,5873
20260729,1210,112.47,112.55,112.47,112.54,6920
20260729,1211,112.54,112.54,112.52,112.53,4027
20260729,1212,112.53,112.56,112.53,112.56,6011
20260729,1213,112.57,112.61,112.57,112.57,6508
20260729,1214,112.56,112.58,112.56,112.58,10696
20260729,1215,112.59,112.60,112.56,112.58,11901
20260729,1216,112.58,112.59,112.55,112.57,5660
20260729,1217,112.57,112.64,112.57,112.64,11033
20260729,1218,112.65,112.68,112.65,112.67,8799
20260729,1219,112.67,112.69,112.66,112.69,8661
20260729,1220,112.69,112.70,112.67,112.68,14046
20260729,1221,112.67,112.74,112.67,112.74,10041
20260729,1222,112.74,112.74,112.67,112.67,2839
20260729,1223,112.65,112.67,112.63,112.67,4708
20260729,1224,112.66,112.66,112.61,112.61,8860
20260729,1225,112.61,112.62,112.60,112.60,3432
20260729,1226,112.60,112.62,112.60,112.60,2830
20260729,1227,112.60,112.61,112.59,112.61,4149
20260729,1228,112.60,112.65,112.60,112.65,5592
20260729,1229,112.63,112.63,112.56,112.56,5943
20260729,1230,112.55,112.55,112.44,112.44,4282
20260729,1231,112.43,112.46,112.42,112.44,5310
20260729,1232,112.44,112.48,112.43,112.48,6753
20260729,1233,112.47,112.50,112.47,112.47,4783
20260729,1234,112.48,112.48,112.43,112.43,4481
20260729,1235,112.43,112.45,112.40,112.41,2904
20260729,1236,112.40,112.41,112.40,112.40,2105
20260729,1237,112.39,112.41,112.37,112.37,2293
20260729,1238,112.37,112.37,112.35,112.37,4260
20260729,1239,112.38,112.41,112.38,112.39,3712
20260729,1240,112.39,112.39,112.36,112.36,2313
20260729,1241,112.37,112.39,112.36,112.37,5508
20260729,1242,112.38,112.41,112.37,112.38,10131
20260729,1243,112.38,112.40,112.34,112.39,11543
20260729,1244,112.38,112.40,112.37,112.38,7744
20260729,1245,112.37,112.40,112.35,112.35,9446
20260729,1246,112.34,112.42,112.34,112.42,7571
20260729,1247,112.43,112.44,112.41,112.44,18863
20260729,1248,112.44,112.48,112.44,112.48,11498
20260729,1249,112.48,112.51,112.48,112.50,5205
20260729,1250,112.50,112.55,112.50,112.55,7471
20260729,1251,112.54,112.54,112.52,112.54,10284
20260729,1252,112.54,112.54,112.52,112.53,5086
20260729,1253,112.53,112.54,112.51,112.51,8721
20260729,1254,112.51,112.56,112.50,112.56,11483
20260729,1255,112.56,112.56,112.52,112.53,12488
20260729,1256,112.53,112.55,112.52,112.55,5994
20260729,1257,112.56,112.56,112.54,112.54,4233
20260729,1258,112.55,112.58,112.55,112.58,8541
20260729,1259,112.58,112.64,112.58,112.64,6607
20260729,1300,112.64,113.11,112.64,113.11,102167
20260729,1301,113.10,113.32,113.04,113.16,57680
20260729,1302,113.15,113.22,113.10,113.12,37231
20260729,1303,113.12,113.15,113.02,113.10,31430
20260729,1304,113.11,113.12,113.03,113.08,14041
20260729,1305,113.07,113.18,113.06,113.11,22802
20260729,1306,113.12,113.19,113.10,113.14,16536
20260729,1307,113.15,113.15,112.97,112.97,19196
20260729,1308,112.97,113.03,112.97,113.00,17612
20260729,1309,112.99,112.99,112.91,112.94,17426
20260729,1310,112.94,112.97,112.88,112.88,12466
20260729,1311,112.88,112.98,112.88,112.95,9493
20260729,1312,112.95,112.96,112.81,112.83,34298
20260729,1313,112.83,112.96,112.82,112.95,13016
20260729,1314,112.95,112.95,112.81,112.87,15989
20260729,1315,112.88,112.95,112.87,112.91,10821
20260729,1316,112.93,112.95,112.85,112.85,7459
20260729,1317,112.85,112.86,112.80,112.86,13003
20260729,1318,112.87,112.87,112.82,112.83,13340
20260729,1319,112.82,112.82,112.72,112.73,14591
20260729,1320,112.74,112.74,112.65,112.68,7572
20260729,1321,112.68,112.75,112.67,112.73,8615
20260729,1322,112.72,112.73,112.70,112.72,6721
20260729,1323,112.72,112.76,112.67,112.67,5972
20260729,1324,112.67,112.73,112.67,112.71,4684
20260729,1325,112.70,112.73,112.69,112.71,6844
20260729,1326,112.72,112.77,112.72,112.76,5665
20260729,1327,112.77,112.79,112.73,112.79,4970
20260729,1328,112.81,112.87,112.81,112.86,5590
20260729,1329,112.86,112.89,112.84,112.89,10662
20260729,1330,112.88,112.99,112.87,112.98,17318
20260729,1331,112.98,113.00,112.74,112.74,49079
20260729,1332,112.75,112.76,112.62,112.72,47649
20260729,1333,112.73,112.82,112.67,112.80,21292
20260729,1334,112.82,112.83,112.74,112.76,5566
20260729,1335,112.78,112.79,112.70,112.71,7750
20260729,1336,112.73,112.82,112.68,112.82,8944
20260729,1337,112.82,112.88,112.78,112.88,9291
20260729,1338,112.88,113.03,112.88,112.98,22964
20260729,1339,112.97,113.03,112.91,112.99,17855
20260729,1340,112.98,113.03,112.97,113.02,15656
20260729,1341,113.02,113.11,113.02,113.07,21365
20260729,1342,113.07,113.08,112.95,113.03,12132
20260729,1343,113.05,113.13,113.03,113.13,10285
20260729,1344,113.11,113.23,113.11,113.19,7258
20260729,1345,113.18,113.24,113.16,113.21,11818
20260729,1346,113.22,113.30,113.19,113.27,11741
20260729,1347,113.26,113.39,113.25,113.33,21821
20260729,1348,113.34,113.34,113.29,113.33,22257
20260729,1349,113.34,113.48,113.34,113.47,8627
20260729,1350,113.47,113.47,113.37,113.42,22157
20260729,1351,113.42,113.44,113.36,113.44,14222
20260729,1352,113.44,113.47,113.40,113.43,14554
20260729,1353,113.45,113.52,113.44,113.50,19976
20260729,1354,113.50,113.54,113.46,113.53,21447
20260729,1355,113.52,113.59,113.51,113.57,14036
20260729,1356,113.57,113.58,113.48,113.48,28160
20260729,1357,113.47,113.49,113.44,113.48,18965
20260729,1358,113.50,113.53,113.48,113.52,22080
20260729,1359,113.51,113.51,113.45,113.47,18651
20260729,1400,113.48,113.53,113.41,113.43,17363
20260729,1401,113.42,113.49,113.35,113.49,32569
20260729,1402,113.50,113.52,113.44,113.45,13481
20260729,1403,113.45,113.46,113.34,113.34,11213
20260729,1404,113.35,113.35,113.15,113.19,13618
20260729,1405,113.19,113.19,113.10,113.11,9535
20260729,1406,113.11,113.11,113.00,113.05,13321
20260729,1407,113.03,113.04,112.96,112.97,13451
20260729,1408,112.98,113.04,112.94,112.94,14917
20260729,1409,112.94,112.95,112.90,112.90,10889
20260729,1410,112.89,112.90,112.86,112.90,9638
20260729,1411,112.94,113.03,112.93,113.00,8023
20260729,1412,112.99,113.03,112.90,113.03,18227
20260729,1413,113.02,113.05,112.98,113.02,8427
20260729,1414,113.03,113.04,112.99,113.02,4347
20260729,1415,113.02,113.13,113.00,113.13,8993
20260729,1416,113.14,113.15,113.03,113.06,10819
20260729,1417,113.05,113.06,112.95,112.95,6936
20260729,1418,112.95,112.95,112.84,112.87,14794
20260729,1419,112.86,112.90,112.84,112.86,7275
20260729,1420,112.86,112.86,112.75,112.76,9170
20260729,1421,112.75,112.76,112.62,112.73,39860
20260729,1422,112.73,112.73,112.59,112.65,20507
20260729,1423,112.63,112.63,112.50,112.54,21537
20260729,1424,112.54,112.58,112.48,112.48,9059
20260729,1425,112.47,112.53,112.38,112.38,16254
20260729,1426,112.37,112.37,112.28,112.36,5284
20260729,1427,112.37,112.41,112.35,112.36,7408
20260729,1428,112.35,112.38,112.30,112.38,8503
20260729,1429,112.38,112.38,112.30,112.33,8958
20260729,1430,112.33,112.34,112.24,112.34,22273
20260729,1431,112.34,112.42,112.32,112.42,17525
20260729,1432,112.42,112.44,112.29,112.30,7163
20260729,1433,112.31,112.32,112.04,112.07,21666
20260729,1434,112.07,112.19,112.03,112.19,15069
20260729,1435,112.18,112.20,112.05,112.07,14788
20260729,1436,112.09,112.20,112.04,112.19,10260
20260729,1437,112.19,112.20,112.02,112.03,6941
20260729,1438,112.04,112.04,111.88,111.89,17436
20260729,1439,111.87,111.91,111.81,111.85,10071
20260729,1440,111.84,111.86,111.78,111.86,28924
20260729,1441,111.87,111.91,111.78,111.85,17775
20260729,1442,111.86,111.89,111.80,111.80,22253
20260729,1443,111.80,111.84,111.68,111.81,19842
20260729,1444,111.82,111.82,111.69,111.72,20931
20260729,1445,111.72,111.77,111.71,111.72,21331
20260729,1446,111.72,111.80,111.72,111.73,14760
20260729,1447,111.73,111.75,111.65,111.70,18684
20260729,1448,111.70,111.77,111.67,111.73,25645
20260729,1449,111.73,111.84,111.72,111.82,34477
20260729,1450,111.82,111.82,111.64,111.67,66125
20260729,1451,111.68,111.69,111.61,111.64,33941
20260729,1452,111.64,111.68,111.58,111.64,43178
20260729,1453,111.63,111.67,111.61,111.63,39704
20260729,1454,111.64,111.69,111.61,111.61,27167
20260729,1455,111.61,111.61,111.44,111.55,96311
20260729,1456,111.54,111.58,111.52,111.55,67073
20260729,1457,111.55,111.57,111.52,111.54,92543
20260729,1458,111.55,111.57,111.49,111.51,171185
20260729,1459,111.51,111.65,111.44,111.61,535306
20260730,0830,112.17,112.17,111.67,111.91,107473
20260730,0831,111.85,111.93,111.56,111.57,50593
20260730,0832,111.58,111.63,111.46,111.59,33267
20260730,0833,111.57,111.75,111.57,111.60,35272
20260730,0834,111.59,111.71,111.48,111.71,49056
20260730,0835,111.70,111.93,111.60,111.91,42940
20260730,0836,111.93,112.06,111.87,112.02,30012
20260730,0837,112.01,112.12,111.91,112.12,50675
20260730,0838,112.12,112.14,111.91,111.92,29011
20260730,0839,111.92,111.95,111.83,111.94,20124
20260730,0840,111.94,111.94,111.71,111.76,33749
20260730,0841,111.73,111.89,111.70,111.85,23805
20260730,0842,111.86,112.05,111.86,112.05,24437
20260730,0843,112.07,112.15,112.06,112.13,18481
20260730,0844,112.16,112.22,112.07,112.09,27153
20260730,0845,112.10,112.19,112.06,112.07,25062
20260730,0846,112.08,112.13,112.03,112.13,30438
20260730,0847,112.11,112.11,111.83,111.85,24959
20260730,0848,111.85,111.90,111.80,111.85,29683
20260730,0849,111.85,111.94,111.81,111.92,42848
20260730,0850,111.89,112.15,111.88,112.08,33964
20260730,0851,112.07,112.13,112.01,112.07,23438
20260730,0852,112.10,112.11,112.00,112.07,20457
20260730,0853,112.08,112.25,112.05,112.05,22863
20260730,0854,112.05,112.08,111.98,112.03,14503
20260730,0855,112.03,112.11,111.97,112.09,26579
20260730,0856,112.08,112.13,112.02,112.11,16879
20260730,0857,112.10,112.13,112.07,112.09,11598
20260730,0858,112.09,112.16,112.02,112.14,20945
20260730,0859,112.15,112.20,112.14,112.15,12548
20260730,0900,112.14,112.17,112.09,112.14,23444
20260730,0901,112.14,112.19,112.10,112.16,18555
20260730,0902,112.15,112.16,112.05,112.12,43320
20260730,0903,112.12,112.12,111.93,112.01,19352
20260730,0904,112.04,112.18,112.02,112.16,14904
20260730,0905,112.15,112.24,112.14,112.22,22998
20260730,0906,112.25,112.25,112.13,112.19,16874
20260730,0907,112.19,112.21,112.06,112.12,28248
20260730,0908,112.12,112.14,112.03,112.09,17055
20260730,0909,112.10,112.14,112.09,112.11,16112
20260730,0910,112.09,112.15,112.04,112.05,19676
20260730,0911,112.06,112.21,111.99,112.19,20265
20260730,0912,112.19,112.20,112.07,112.10,13746
20260730,0913,112.11,112.20,112.11,112.19,26982
20260730,0914,112.20,112.25,112.16,112.17,20552
20260730,0915,112.16,112.18,112.09,112.14,15295
20260730,0916,112.14,112.20,112.09,112.11,23777
20260730,0917,112.12,112.17,112.10,112.14,12159
20260730,0918,112.13,112.13,112.04,112.12,12872
20260730,0919,112.12,112.12,111.98,112.03,13324
20260730,0920,112.02,112.03,111.96,111.99,13559
20260730,0921,111.99,112.03,111.94,111.96,15664
20260730,0922,111.97,112.06,111.94,112.03,10163
20260730,0923,112.02,112.07,112.01,112.04,10050
20260730,0924,112.03,112.03,111.85,111.88,13888
20260730,0925,111.87,111.88,111.83,111.83,14526
20260730,0926,111.83,111.88,111.76,111.88,13615
20260730,0927,111.87,111.95,111.86,111.95,5434
20260730,0928,111.94,112.05,111.94,112.02,7660
20260730,0929,112.02,112.03,111.96,112.01,6225
20260730,0930,112.00,112.03,111.89,112.01,15981
20260730,0931,112.00,112.03,111.93,112.01,19003
20260730,0932,112.01,112.01,111.97,112.00,8533
20260730,0933,112.00,112.01,111.94,111.98,9047
20260730,0934,111.98,112.01,111.92,111.93,10450
20260730,0935,111.92,111.95,111.90,111.90,11021
20260730,0936,111.90,112.07,111.90,112.07,20594
20260730,0937,112.05,112.08,112.01,112.07,21020
20260730,0938,112.05,112.07,112.00,112.06,10650
20260730,0939,112.08,112.09,112.03,112.04,16644
20260730,0940,112.03,112.06,111.95,112.06,23016
20260730,0941,112.06,112.06,111.97,112.01,12716
20260730,0942,112.00,112.00,111.88,111.90,6150
20260730,0943,111.89,111.93,111.87,111.88,7635
20260730,0944,111.86,111.89,111.82,111.87,7115
20260730,0945,111.87,111.93,111.86,111.93,14456
20260730,0946,111.92,111.94,111.88,111.90,10218
20260730,0947,111.91,111.91,111.81,111.81,13422
20260730,0948,111.78,111.78,111.70,111.73,15078
20260730,0949,111.73,111.76,111.66,111.66,22527
20260730,0950,111.67,111.68,111.63,111.68,18745
20260730,0951,111.69,111.76,111.69,111.76,8086
20260730,0952,111.77,111.77,111.66,111.69,11542
20260730,0953,111.69,111.72,111.67,111.70,12110
20260730,0954,111.69,111.74,111.67,111.72,15293
20260730,0955,111.72,111.73,111.59,111.62,28132
20260730,0956,111.62,111.63,111.54,111.59,25387
20260730,0957,111.58,111.59,111.51,111.54,21528
20260730,0958,111.53,111.61,111.50,111.61,13621
20260730,0959,111.62,111.67,111.58,111.58,9621
20260730,1000,111.60,111.60,111.49,111.54,10526
20260730,1001,111.54,111.58,111.52,111.53,8673
20260730,1002,111.52,111.56,111.51,111.55,33271
20260730,1003,111.56,111.69,111.54,111.69,16624
20260730,1004,111.68,111.71,111.65,111.66,8863
20260730,1005,111.66,111.69,111.63,111.66,22591
20260730,1006,111.65,111.71,111.57,111.69,25956
20260730,1007,111.71,111.72,111.66,111.66,15303
20260730,1008,111.66,111.72,111.64,111.71,18223
20260730,1009,111.71,111.81,111.65,111.77,29945
20260730,1010,111.77,111.78,111.63,111.65,17756
20260730,1011,111.66,111.66,111.60,111.62,4688
20260730,1012,111.62,111.62,111.51,111.55,17231
20260730,1013,111.53,111.54,111.48,111.53,18588
20260730,1014,111.53,111.57,111.52,111.52,11684
20260730,1015,111.51,111.58,111.46,111.57,20188
20260730,1016,111.58,111.65,111.57,111.61,9476
20260730,1017,111.61,111.65,111.56,111.63,10825
20260730,1018,111.62,111.70,111.62,111.68,20343
20260730,1019,111.69,111.76,111.68,111.76,11555
20260730,1020,111.76,111.77,111.68,111.71,19099
20260730,1021,111.71,111.79,111.68,111.76,16387
20260730,1022,111.76,111.79,111.72,111.77,21527
20260730,1023,111.76,111.76,111.64,111.70,10304
20260730,1024,111.70,111.74,111.67,111.73,16635
20260730,1025,111.70,111.77,111.66,111.68,5717
20260730,1026,111.67,111.72,111.67,111.72,7710
20260730,1027,111.74,111.78,111.71,111.77,8129
20260730,1028,111.77,111.79,111.75,111.75,4174
20260730,1029,111.76,111.79,111.70,111.72,7552
20260730,1030,111.71,111.77,111.70,111.76,8885
20260730,1031,111.77,111.82,111.74,111.79,19517
20260730,1032,111.79,111.84,111.79,111.80,11200
20260730,1033,111.79,111.83,111.78,111.83,7049
20260730,1034,111.84,112.00,111.83,112.00,12413
20260730,1035,112.02,112.03,111.95,111.96,8507
20260730,1036,111.97,112.05,111.96,112.05,9798
20260730,1037,112.05,112.05,111.91,111.91,9151
20260730,1038,111.91,111.96,111.91,111.93,4134
20260730,1039,111.93,112.00,111.93,111.98,10151
20260730,1040,111.99,112.05,111.97,112.05,10043
20260730,1041,112.04,112.05,112.00,112.05,12709
20260730,1042,112.05,112.11,112.02,112.11,6130
20260730,1043,112.11,112.17,112.11,112.16,9547
20260730,1044,112.16,112.17,112.13,112.13,12501
20260730,1045,112.15,112.18,112.14,112.17,2953
20260730,1046,112.16,112.21,112.15,112.21,4206
20260730,1047,112.21,112.29,112.21,112.24,21338
20260730,1048,112.24,112.26,112.18,112.18,11547
20260730,1049,112.20,112.20,112.15,112.17,9648
20260730,1050,112.18,112.19,112.13,112.16,5013
20260730,1051,112.14,112.14,112.10,112.14,6165
20260730,1052,112.14,112.17,112.09,112.12,8545
20260730,1053,112.12,112.20,112.12,112.17,19282
20260730,1054,112.17,112.22,112.15,112.22,7448
20260730,1055,112.25,112.30,112.25,112.28,21116
20260730,1056,112.26,112.29,112.20,112.20,14354
20260730,1057,112.19,112.19,112.14,112.19,5268
20260730,1058,112.19,112.19,112.14,112.17,3940
20260730,1059,112.17,112.19,112.13,112.13,4760
20260730,1100,112.13,112.13,112.08,112.11,8812
20260730,1101,112.11,112.18,112.11,112.18,17401
20260730,1102,112.18,112.21,112.15,112.21,8781
20260730,1103,112.22,112.27,112.20,112.25,9417
20260730,1104,112.25,112.32,112.24,112.30,14593
20260730,1105,112.31,112.33,112.23,112.23,9587
20260730,1106,112.24,112.27,112.22,112.22,12295
20260730,1107,112.23,112.23,112.18,112.20,6245
20260730,1108,112.20,112.23,112.20,112.23,4621
20260730,1109,112.23,112.25,112.18,112.18,10266
20260730,1110,112.17,112.20,112.17,112.19,5904
20260730,1111,112.17,112.20,112.15,112.20,6295
20260730,1112,112.19,112.19,112.15,112.18,5978
20260730,1113,112.20,112.23,112.18,112.20,7170
20260730,1114,112.19,112.22,112.18,112.22,2696
20260730,1115,112.21,112.24,112.20,112.22,12501
20260730,1116,112.23,112.24,112.20,112.24,7919
20260730,1117,112.24,112.25,112.20,112.24,12728
20260730,1118,112.27,112.27,112.21,112.26,7598
20260730,1119,112.26,112.29,112.25,112.26,9892
20260730,1120,112.27,112.34,112.25,112.34,11301
20260730,1121,112.34,112.37,112.33,112.34,5946
20260730,1122,112.34,112.34,112.29,112.30,6860
20260730,1123,112.29,112.32,112.29,112.30,13834
20260730,1124,112.29,112.29,112.24,112.26,6424
20260730,1125,112.25,112.27,112.24,112.24,9562
20260730,1126,112.23,112.26,112.23,112.25,7284
20260730,1127,112.27,112.28,112.26,112.28,5974
20260730,1128,112.28,112.29,112.26,112.28,6417
20260730,1129,112.28,112.30,112.26,112.28,9222
20260730,1130,112.28,112.30,112.26,112.26,13888
20260730,1131,112.26,112.31,112.26,112.31,8666
20260730,1132,112.31,112.34,112.30,112.33,6845
20260730,1133,112.34,112.34,112.31,112.34,8918
20260730,1134,112.33,112.37,112.33,112.36,5568
20260730,1135,112.35,112.39,112.34,112.36,9415
20260730,1136,112.35,112.35,112.33,112.34,7626
20260730,1137,112.34,112.35,112.31,112.32,11213
20260730,1138,112.32,112.34,112.29,112.32,9560
20260730,1139,112.31,112.31,112.27,112.29,13032
20260730,1140,112.29,112.30,112.24,112.24,12988
20260730,1141,112.23,112.26,112.22,112.24,10106
20260730,1142,112.25,112.25,112.18,112.19,8367
20260730,1143,112.19,112.27,112.19,112.24,10434
20260730,1144,112.23,112.23,112.20,112.20,8178
20260730,1145,112.23,112.30,112.23,112.28,8860
20260730,1146,112.28,112.34,112.27,112.27,19563
20260730,1147,112.27,112.27,112.24,112.24,12497
20260730,1148,112.25,112.27,112.22,112.22,8521
20260730,1149,112.22,112.22,112.18,112.20,10665
20260730,1150,112.21,112.22,112.17,112.22,10413
20260730,1151,112.21,112.26,112.21,112.25,4658
20260730,1152,112.25,112.32,112.25,112.32,9643
20260730,1153,112.31,112.31,112.29,112.31,4129
20260730,1154,112.30,112.30,112.27,112.28,6989
20260730,1155,112.29,112.31,112.28,112.31,14110
20260730,1156,112.31,112.31,112.26,112.26,10737
20260730,1157,112.26,112.26,112.22,112.23,7426
20260730,1158,112.24,112.25,112.22,112.25,11377
20260730,1159,112.25,112.25,112.21,112.21,4681
20260730,1200,112.22,112.34,112.22,112.31,21085
20260730,1201,112.32,112.37,112.31,112.36,7655
20260730,1202,112.36,112.37,112.31,112.31,8259
20260730,1203,112.31,112.33,112.29,112.30,5053
20260730,1204,112.30,112.34,112.30,112.33,3547
20260730,1205,112.34,112.38,112.33,112.37,7731
20260730,1206,112.36,112.38,112.32,112.32,4798
20260730,1207,112.32,112.32,112.26,112.27,6081
20260730,1208,112.27,112.27,112.24,112.27,3583
20260730,1209,112.27,112.30,112.26,112.30,6556
20260730,1210,112.30,112.33,112.30,112.32,10994
20260730,1211,112.32,112.32,112.26,112.29,16550
20260730,1212,112.29,112.29,112.21,112.22,23290
20260730,1213,112.22,112.23,112.20,112.20,6550
20260730,1214,112.20,112.23,112.20,112.21,5381
20260730,1215,112.20,112.20,112.17,112.20,4857
20260730,1216,112.20,112.26,112.20,112.25,11957
20260730,1217,112.26,112.26,112.21,112.21,6154
20260730,1218,112.20,112.21,112.19,112.19,4965
20260730,1219,112.19,112.25,112.19,112.24,9034
20260730,1220,112.24,112.25,112.22,112.25,8502
20260730,1221,112.25,112.25,112.23,112.24,7490
20260730,1222,112.24,112.25,112.22,112.25,10233
20260730,1223,112.24,112.26,112.23,112.26,4240
20260730,1224,112.26,112.26,112.23,112.24,3270
20260730,1225,112.24,112.25,112.22,112.24,9370
20260730,1226,112.25,112.25,112.21,112.23,6051
20260730,1227,112.23,112.24,112.22,112.22,6455
20260730,1228,112.21,112.23,112.20,112.23,7644
20260730,1229,112.23,112.24,112.22,112.23,2660
20260730,1230,112.23,112.29,112.23,112.27,8765
20260730,1231,112.26,112.26,112.23,112.23,5937
20260730,1232,112.23,112.23,112.20,112.21,4698
20260730,1233,112.22,112.24,112.20,112.21,3594
20260730,1234,112.22,112.22,112.20,112.22,7385
20260730,1235,112.21,112.23,112.17,112.23,9365
20260730,1236,112.24,112.31,112.24,112.30,13574
20260730,1237,112.30,112.32,112.25,112.26,5883
20260730,1238,112.25,112.28,112.21,112.28,12070
20260730,1239,112.27,112.27,112.22,112.23,11200
20260730,1240,112.26,112.28,112.24,112.27,13816
20260730,1241,112.27,112.30,112.26,112.28,6831
20260730,1242,112.29,112.32,112.28,112.29,9052
20260730,1243,112.29,112.36,112.29,112.33,4607
20260730,1244,112.32,112.34,112.32,112.33,4838
20260730,1245,112.32,112.33,112.32,112.33,6203
20260730,1246,112.32,112.37,112.32,112.37,7716
20260730,1247,112.37,112.37,112.33,112.34,4481
20260730,1248,112.34,112.38,112.33,112.38,5818
20260730,1249,112.38,112.38,112.36,112.36,5212
20260730,1250,112.36,112.39,112.36,112.39,3740
20260730,1251,112.40,112.43,112.39,112.42,7844
20260730,1252,112.41,112.41,112.38,112.40,6782
20260730,1253,112.40,112.40,112.35,112.35,3478
20260730,1254,112.35,112.35,112.30,112.30,5058
20260730,1255,112.29,112.34,112.28,112.34,4562
20260730,1256,112.33,112.38,112.33,112.38,7049
20260730,1257,112.38,112.38,112.34,112.34,3053
20260730,1258,112.35,112.35,112.28,112.30,4587
20260730,1259,112.30,112.31,112.27,112.28,3507
20260730,1300,112.29,112.31,112.25,112.25,10594
20260730,1301,112.25,112.28,112.25,112.28,24902
20260730,1302,112.27,112.31,112.27,112.30,5795
20260730,1303,112.29,112.29,112.26,112.28,3513
20260730,1304,112.28,112.29,112.23,112.24,8211
20260730,1305,112.23,112.25,112.23,112.25,9009
20260730,1306,112.25,112.28,112.25,112.28,2835
20260730,1307,112.28,112.29,112.24,112.24,5188
20260730,1308,112.24,112.28,112.24,112.27,9930
20260730,1309,112.27,112.27,112.24,112.25,6415
20260730,1310,112.25,112.26,112.22,112.24,21400
20260730,1311,112.24,112.24,112.22,112.24,6309
20260730,1312,112.23,112.24,112.22,112.24,7390
20260730,1313,112.24,112.27,112.22,112.27,18128
20260730,1314,112.27,112.30,112.27,112.30,3717
20260730,1315,112.31,112.32,112.31,112.32,27888
20260730,1316,112.32,112.36,112.31,112.34,5539
20260730,1317,112.34,112.35,112.32,112.33,3520
20260730,1318,112.33,112.35,112.31,112.34,3983
20260730,1319,112.34,112.38,112.34,112.38,9288
20260730,1320,112.38,112.39,112.36,112.39,4965
20260730,1321,112.39,112.41,112.38,112.38,12958
20260730,1322,112.37,112.38,112.34,112.36,5182
20260730,1323,112.36,112.36,112.32,112.34,5443
20260730,1324,112.35,112.37,112.35,112.36,3620
20260730,1325,112.36,112.40,112.35,112.40,1810
20260730,1326,112.39,112.39,112.32,112.34,9473
20260730,1327,112.35,112.35,112.33,112.34,6618
20260730,1328,112.34,112.36,112.33,112.35,2268
20260730,1329,112.35,112.36,112.34,112.34,7792
20260730,1330,112.35,112.39,112.34,112.39,12935
20260730,1331,112.38,112.38,112.33,112.36,11093
20260730,1332,112.36,112.36,112.34,112.34,12949
20260730,1333,112.36,112.36,112.34,112.34,5999
20260730,1334,112.34,112.36,112.33,112.35,9019
20260730,1335,112.35,112.37,112.34,112.36,9665
20260730,1336,112.36,112.38,112.35,112.38,8368
20260730,1337,112.37,112.39,112.36,112.38,7868
20260730,1338,112.38,112.39,112.36,112.36,6526
20260730,1339,112.36,112.37,112.34,112.37,6052
20260730,1340,112.36,112.39,112.34,112.38,12381
20260730,1341,112.38,112.41,112.35,112.36,13930
20260730,1342,112.36,112.37,112.34,112.34,6081
20260730,1343,112.35,112.36,112.34,112.34,3738
20260730,1344,112.35,112.36,112.33,112.36,7709
20260730,1345,112.36,112.37,112.34,112.35,6044
20260730,1346,112.35,112.37,112.33,112.34,7025
20260730,1347,112.34,112.34,112.32,112.34,4026
20260730,1348,112.34,112.34,112.28,112.28,10397
20260730,1349,112.29,112.31,112.29,112.31,2685
20260730,1350,112.31,112.34,112.31,112.34,5914
20260730,1351,112.34,112.37,112.32,112.37,6341
20260730,1352,112.37,112.37,112.34,112.34,6617
20260730,1353,112.34,112.35,112.33,112.35,7729
20260730,1354,112.35,112.39,112.35,112.39,7651
20260730,1355,112.39,112.40,112.37,112.39,7309
20260730,1356,112.39,112.42,112.38,112.42,5589
20260730,1357,112.42,112.43,112.41,112.42,7637
20260730,1358,112.42,112.43,112.39,112.40,10179
20260730,1359,112.40,112.46,112.40,112.45,5909
20260730,1400,112.45,112.47,112.42,112.47,10901
20260730,1401,112.47,112.48,112.45,112.47,21685
20260730,1402,112.47,112.50,112.45,112.47,15305
20260730,1403,112.48,112.49,112.46,112.46,4046
20260730,1404,112.45,112.48,112.45,112.47,5045
20260730,1405,112.46,112.47,112.44,112.45,14869
20260730,1406,112.44,112.46,112.41,112.46,11310
20260730,1407,112.45,112.49,112.43,112.48,12617
20260730,1408,112.48,112.54,112.47,112.54,16652
20260730,1409,112.55,112.57,112.54,112.57,4776
20260730,1410,112.57,112.65,112.57,112.65,11893
20260730,1411,112.64,112.67,112.64,112.66,11033
20260730,1412,112.65,112.67,112.63,112.66,12780
20260730,1413,112.66,112.71,112.64,112.71,4183
20260730,1414,112.70,112.70,112.67,112.67,7312
20260730,1415,112.67,112.68,112.66,112.67,3558
20260730,1416,112.67,112.69,112.65,112.69,9950
20260730,1417,112.70,112.71,112.68,112.69,13600
20260730,1418,112.68,112.70,112.66,112.70,7259
20260730,1419,112.70,112.75,112.69,112.73,7545
20260730,1420,112.73,112.74,112.71,112.74,5684
20260730,1421,112.74,112.75,112.71,112.71,9851
20260730,1422,112.71,112.71,112.65,112.65,12901
20260730,1423,112.65,112.69,112.64,112.66,13704
20260730,1424,112.67,112.73,112.67,112.71,10045
20260730,1425,112.71,112.74,112.70,112.74,5277
20260730,1426,112.73,112.75,112.71,112.72,5338
20260730,1427,112.72,112.77,112.72,112.76,5519
20260730,1428,112.76,112.79,112.73,112.74,11852
20260730,1429,112.74,112.74,112.71,112.73,9035
20260730,1430,112.73,112.75,112.69,112.75,39680
20260730,1431,112.74,112.76,112.73,112.76,16306
20260730,1432,112.77,112.77,112.70,112.70,31187
20260730,1433,112.71,112.73,112.65,112.68,23435
20260730,1434,112.68,112.69,112.66,112.67,10540
20260730,1435,112.67,112.68,112.56,112.56,21448
20260730,1436,112.56,112.57,112.49,112.49,9228
20260730,1437,112.49,112.52,112.48,112.50,18453
20260730,1438,112.50,112.55,112.49,112.51,28620
20260730,1439,112.52,112.54,112.48,112.48,15752
20260730,1440,112.48,112.53,112.47,112.53,16383
20260730,1441,112.54,112.59,112.53,112.58,19469
20260730,1442,112.58,112.59,112.51,112.52,17494
20260730,1443,112.51,112.54,112.49,112.53,11608
20260730,1444,112.52,112.53,112.50,112.50,18495
20260730,1445,112.49,112.54,112.48,112.53,14335
20260730,1446,112.53,112.53,112.46,112.48,21384
20260730,1447,112.47,112.50,112.46,112.47,16008
20260730,1448,112.48,112.50,112.48,112.49,27123
20260730,1449,112.49,112.51,112.45,112.48,25864
20260730,1450,112.48,112.49,112.41,112.42,59257
20260730,1451,112.42,112.44,112.38,112.43,26687
20260730,1452,112.43,112.49,112.43,112.49,34008
20260730,1453,112.49,112.51,112.44,112.44,43073
20260730,1454,112.44,112.48,112.36,112.37,83350
20260730,1455,112.37,112.38,112.23,112.24,115401
20260730,1456,112.24,112.37,112.23,112.35,87911
20260730,1457,112.35,112.39,112.29,112.34,94493
20260730,1458,112.34,112.40,112.33,112.33,118979
20260730,1459,112.33,112.47,112.32,112.39,462797
20260731,0830,115.44,115.44,115.10,115.28,138328
20260731,0831,115.28,115.51,115.05,115.51,80510
20260731,0832,115.49,115.60,115.45,115.54,44318
20260731,0833,115.56,115.77,115.51,115.65,41409
20260731,0834,115.67,115.88,115.65,115.80,29578
20260731,0835,115.79,115.89,115.71,115.75,37135
20260731,0836,115.75,115.78,115.55,115.72,41871
20260731,0837,115.72,115.81,115.57,115.57,26851
20260731,0838,115.56,115.84,115.56,115.83,27410
20260731,0839,115.83,115.83,115.59,115.66,17017
20260731,0840,115.65,115.65,115.44,115.52,59140
20260731,0841,115.54,115.75,115.54,115.71,27770
20260731,0842,115.70,115.77,115.60,115.64,40810
20260731,0843,115.64,115.68,115.46,115.55,32582
20260731,0844,115.58,115.73,115.52,115.52,41074
20260731,0845,115.52,115.57,115.22,115.32,56380
20260731,0846,115.32,115.42,115.30,115.40,31661
20260731,0847,115.40,115.45,115.33,115.41,42146
20260731,0848,115.43,115.46,115.36,115.46,10075
20260731,0849,115.45,115.57,115.41,115.45,31130
20260731,0850,115.44,115.44,115.32,115.38,65142
20260731,0851,115.38,115.48,115.38,115.48,42293
20260731,0852,115.48,115.52,115.34,115.37,41965
20260731,0853,115.38,115.46,115.35,115.41,31263
20260731,0854,115.41,115.51,115.41,115.48,37957
20260731,0855,115.47,115.58,115.46,115.56,23749
20260731,0856,115.56,115.72,115.53,115.71,109533
20260731,0857,115.70,115.76,115.66,115.67,54287
20260731,0858,115.66,115.68,115.59,115.64,19025
20260731,0859,115.64,115.66,115.57,115.59,12053
20260731,0900,115.60,115.65,115.49,115.65,63888
20260731,0901,115.65,115.76,115.60,115.70,94330
20260731,0902,115.70,115.70,115.49,115.53,66923
20260731,0903,115.54,115.61,115.49,115.59,38724
20260731,0904,115.60,115.60,115.45,115.48,37785
20260731,0905,115.48,115.48,115.33,115.38,18543
20260731,0906,115.37,115.40,115.21,115.25,24641
20260731,0907,115.24,115.24,115.12,115.15,13206
20260731,0908,115.13,115.17,115.07,115.16,21135
20260731,0909,115.18,115.27,115.13,115.27,27085
20260731,0910,115.26,115.31,115.14,115.14,18513
20260731,0911,115.12,115.18,115.11,115.16,22084
20260731,0912,115.15,115.21,115.07,115.07,45927
20260731,0913,115.05,115.09,114.99,115.02,12682
20260731,0914,115.02,115.09,115.00,115.07,10065
20260731,0915,115.06,115.25,115.05,115.19,40687
20260731,0916,115.19,115.26,115.12,115.26,110642
20260731,0917,115.27,115.34,115.25,115.26,49873
20260731,0918,115.26,115.29,115.20,115.20,15954
20260731,0919,115.18,115.20,114.99,115.04,58356
20260731,0920,115.03,115.12,115.03,115.06,38739
20260731,0921,115.05,115.14,115.02,115.12,22565
20260731,0922,115.11,115.19,115.04,115.19,22334
20260731,0923,115.22,115.22,115.15,115.22,20398
20260731,0924,115.22,115.26,115.16,115.26,20408
20260731,0925,115.26,115.38,115.25,115.38,20455
20260731,0926,115.38,115.50,115.38,115.44,22793
20260731,0927,115.43,115.45,115.36,115.43,36143
20260731,0928,115.44,115.44,115.32,115.33,12985
20260731,0929,115.33,115.36,115.28,115.35,9168
20260731,0930,115.35,115.43,115.32,115.39,21353
20260731,0931,115.39,115.56,115.39,115.56,101489
20260731,0932,115.57,115.60,115.51,115.60,86026
20260731,0933,115.61,115.70,115.61,115.67,95218
20260731,0934,115.67,115.67,115.56,115.59,61153
20260731,0935,115.59,115.64,115.58,115.64,15794
20260731,0936,115.65,115.71,115.63,115.70,26629
20260731,0937,115.71,115.71,115.57,115.57,11974
20260731,0938,115.60,115.62,115.55,115.57,13562
20260731,0939,115.58,115.60,115.51,115.51,15995
20260731,0940,115.51,115.53,115.46,115.51,16054
20260731,0941,115.52,115.56,115.49,115.50,13179
20260731,0942,115.49,115.52,115.44,115.52,17012
20260731,0943,115.54,115.58,115.48,115.58,8753
20260731,0944,115.58,115.66,115.56,115.64,19778
20260731,0945,115.63,115.81,115.63,115.74,47628
20260731,0946,115.75,115.81,115.74,115.74,16208
20260731,0947,115.74,115.78,115.72,115.74,10546
20260731,0948,115.75,115.79,115.74,115.79,10474
20260731,0949,115.79,115.80,115.77,115.78,10342
20260731,0950,115.78,115.81,115.72,115.75,60269
20260731,0951,115.76,115.78,115.75,115.78,6753
20260731,0952,115.78,115.78,115.71,115.71,14893
20260731,0953,115.70,115.77,115.68,115.75,9969
20260731,0954,115.74,115.74,115.65,115.66,18705
20260731,0955,115.68,115.68,115.59,115.60,25720
20260731,0956,115.61,115.68,115.59,115.65,19776
20260731,0957,115.66,115.73,115.66,115.69,63795
20260731,0958,115.70,115.75,115.64,115.75,34567
20260731,0959,115.75,115.79,115.74,115.76,37180
20260731,1000,115.76,115.79,115.73,115.73,7941
20260731,1001,115.71,115.73,115.65,115.65,40273
20260731,1002,115.64,115.67,115.62,115.63,8612
20260731,1003,115.62,115.65,115.59,115.59,8331
20260731,1004,115.59,115.64,115.57,115.62,13380
20260731,1005,115.62,115.69,115.62,115.65,24036
20260731,1006,115.65,115.69,115.64,115.65,9154
20260731,1007,115.64,115.65,115.62,115.64,11468
20260731,1008,115.64,115.64,115.56,115.58,8067
20260731,1009,115.57,115.57,115.49,115.56,13472
20260731,1010,115.57,115.63,115.55,115.60,9685
20260731,1011,115.59,115.66,115.57,115.65,21814
20260731,1012,115.65,115.68,115.60,115.68,16902
20260731,1013,115.68,115.78,115.67,115.76,11360
20260731,1014,115.76,115.85,115.74,115.82,16563
20260731,1015,115.80,115.93,115.79,115.79,46359
20260731,1016,115.78,115.78,115.69,115.71,9408
20260731,1017,115.70,115.70,115.56,115.57,7426
20260731,1018,115.58,115.59,115.54,115.59,6278
20260731,1019,115.60,115.62,115.58,115.61,7172
20260731,1020,115.61,115.64,115.58,115.61,8402
20260731,1021,115.61,115.69,115.60,115.65,33823
20260731,1022,115.65,115.65,115.57,115.60,9887
20260731,1023,115.60,115.61,115.53,115.54,26398
20260731,1024,115.54,115.54,115.44,115.45,8965
20260731,1025,115.44,115.46,115.41,115.43,7396
20260731,1026,115.45,115.46,115.32,115.36,12367
20260731,1027,115.34,115.34,115.22,115.23,11649
20260731,1028,115.23,115.23,115.14,115.14,14724
20260731,1029,115.16,115.17,115.06,115.07,16559
20260731,1030,115.05,115.05,114.98,115.00,12914
20260731,1031,115.00,115.10,114.97,115.07,39494
20260731,1032,115.06,115.13,115.05,115.09,11600
20260731,1033,115.08,115.11,115.03,115.07,25749
20260731,1034,115.07,115.09,115.00,115.07,16968
20260731,1035,115.08,115.08,115.01,115.03,11026
20260731,1036,115.03,115.14,115.02,115.13,19197
20260731,1037,115.13,115.19,115.12,115.19,16594
20260731,1038,115.19,115.25,115.18,115.22,10113
20260731,1039,115.22,115.27,115.20,115.20,13587
20260731,1040,115.21,115.25,115.20,115.21,16681
20260731,1041,115.21,115.21,115.13,115.17,19341
20260731,1042,115.17,115.17,115.13,115.15,10266
20260731,1043,115.16,115.16,115.09,115.16,10874
20260731,1044,115.16,115.21,115.14,115.19,16514
20260731,1045,115.19,115.20,115.13,115.17,14311
20260731,1046,115.16,115.23,115.16,115.22,17066
20260731,1047,115.21,115.24,115.14,115.16,22314
20260731,1048,115.16,115.25,115.14,115.23,31299
20260731,1049,115.23,115.28,115.21,115.28,18390
20260731,1050,115.29,115.42,115.27,115.41,9812
20260731,1051,115.41,115.43,115.37,115.43,16255
20260731,1052,115.43,115.53,115.43,115.52,19509
20260731,1053,115.52,115.57,115.49,115.51,16022
20260731,1054,115.50,115.50,115.43,115.44,17342
20260731,1055,115.43,115.44,115.38,115.42,10147
20260731,1056,115.42,115.47,115.41,115.46,11946
20260731,1057,115.47,115.52,115.46,115.52,6414
20260731,1058,115.52,115.60,115.52,115.56,10971
20260731,1059,115.57,115.62,115.57,115.59,6932
20260731,1100,115.59,115.64,115.57,115.62,8608
20260731,1101,115.62,115.70,115.57,115.66,12467
20260731,1102,115.66,115.68,115.61,115.65,5535
20260731,1103,115.65,115.69,115.65,115.68,4301
20260731,1104,115.68,115.70,115.66,115.70,7680
20260731,1105,115.70,115.74,115.69,115.72,10753
20260731,1106,115.72,115.73,115.64,115.66,8491
20260731,1107,115.66,115.66,115.58,115.59,13074
20260731,1108,115.59,115.62,115.55,115.62,19869
20260731,1109,115.63,115.64,115.60,115.60,9656
20260731,1110,115.60,115.66,115.60,115.66,5932
20260731,1111,115.67,115.74,115.67,115.71,25921
20260731,1112,115.72,115.73,115.68,115.73,47675
20260731,1113,115.73,115.81,115.73,115.81,90398
20260731,1114,115.81,115.81,115.76,115.77,13454
20260731,1115,115.77,115.79,115.71,115.71,14392
20260731,1116,115.72,115.79,115.70,115.78,6458
20260731,1117,115.77,115.77,115.70,115.70,22776
20260731,1118,115.70,115.70,115.66,115.69,6701
20260731,1119,115.69,115.72,115.65,115.67,7423
20260731,1120,115.67,115.74,115.66,115.74,18543
20260731,1121,115.73,115.77,115.72,115.74,62902
20260731,1122,115.74,115.80,115.74,115.79,52218
20260731,1123,115.79,115.85,115.78,115.83,27723
20260731,1124,115.85,115.88,115.83,115.85,19265
20260731,1125,115.86,115.86,115.80,115.80,17631
20260731,1126,115.80,115.80,115.78,115.80,9097
20260731,1127,115.79,115.84,115.77,115.77,25933
20260731,1128,115.76,115.78,115.74,115.77,5983
20260731,1129,115.77,115.82,115.77,115.81,13616
20260731,1130,115.82,115.89,115.82,115.86,22367
20260731,1131,115.86,115.87,115.83,115.87,16181
20260731,1132,115.87,115.87,115.81,115.81,20407
20260731,1133,115.80,115.84,115.79,115.84,15972
20260731,1134,115.85,115.90,115.84,115.90,13513
20260731,1135,115.90,115.95,115.90,115.94,22193
20260731,1136,115.93,115.93,115.84,115.86,15191
20260731,1137,115.85,115.86,115.84,115.86,10847
20260731,1138,115.86,115.90,115.85,115.88,16889
20260731,1139,115.88,115.90,115.87,115.87,7268
20260731,1140,115.88,115.95,115.86,115.94,29306
20260731,1141,115.95,115.95,115.90,115.94,14220
20260731,1142,115.94,115.98,115.94,115.96,11068
20260731,1143,115.95,115.96,115.92,115.93,11419
20260731,1144,115.93,115.94,115.90,115.91,9345
20260731,1145,115.92,115.92,115.89,115.92,14608
20260731,1146,115.92,115.97,115.92,115.97,13169
20260731,1147,115.97,115.98,115.95,115.95,11814
20260731,1148,115.94,115.97,115.93,115.94,7378
20260731,1149,115.94,115.94,115.88,115.90,5850
20260731,1150,115.91,115.95,115.89,115.93,15636
20260731,1151,115.93,115.97,115.93,115.95,32323
20260731,1152,115.96,115.98,115.94,115.98,19234
20260731,1153,115.99,116.03,115.97,115.98,17960
20260731,1154,115.98,116.03,115.96,115.97,14877
20260731,1155,115.96,115.96,115.93,115.95,16297
20260731,1156,115.95,115.97,115.95,115.95,8929
20260731,1157,115.95,115.97,115.95,115.97,2996
20260731,1158,115.97,115.99,115.95,115.96,14183
20260731,1159,115.96,115.99,115.94,115.94,4962
20260731,1200,115.94,115.98,115.94,115.98,12700
20260731,1201,115.98,116.01,115.97,115.99,25655
20260731,1202,115.99,116.03,115.99,116.03,18470
20260731,1203,116.04,116.04,116.01,116.02,21751
20260731,1204,116.02,116.05,116.00,116.03,24643
20260731,1205,116.02,116.08,116.02,116.06,22916
20260731,1206,116.06,116.06,116.02,116.02,20998
20260731,1207,116.02,116.04,115.96,115.97,16169
20260731,1208,115.97,115.98,115.95,115.97,10939
20260731,1209,115.97,115.98,115.95,115.97,7250
20260731,1210,115.97,116.00,115.95,115.98,15254
20260731,1211,115.98,115.98,115.96,115.96,7324
20260731,1212,115.96,115.96,115.91,115.92,6446
20260731,1213,115.92,115.92,115.89,115.89,4894
20260731,1214,115.89,115.90,115.87,115.88,4918
20260731,1215,115.88,115.91,115.87,115.91,14882
20260731,1216,115.92,115.94,115.91,115.92,10161
20260731,1217,115.91,115.91,115.88,115.88,9520
20260731,1218,115.89,115.89,115.85,115.86,9251
20260731,1219,115.89,115.90,115.87,115.88,7397
20260731,1220,115.88,115.98,115.88,115.98,8721
20260731,1221,115.99,116.00,115.97,115.97,7739
20260731,1222,115.96,115.96,115.94,115.95,9779
20260731,1223,115.95,116.02,115.95,116.02,7949
20260731,1224,116.03,116.09,116.02,116.08,10310
20260731,1225,116.08,116.09,116.06,116.06,8606
20260731,1226,116.06,116.10,116.04,116.09,10561
20260731,1227,116.10,116.13,116.09,116.09,11846
20260731,1228,116.09,116.10,116.08,116.10,9761
20260731,1229,116.09,116.10,116.06,116.07,13902
20260731,1230,116.07,116.08,116.00,116.02,13158
20260731,1231,116.02,116.09,116.00,116.05,275670
20260731,1232,116.05,116.05,115.98,115.98,29110
20260731,1233,115.98,116.04,115.98,116.04,14394
20260731,1234,116.04,116.06,116.04,116.04,32118
20260731,1235,116.04,116.04,115.99,116.04,16448
20260731,1236,116.04,116.06,116.01,116.01,17697
20260731,1237,116.01,116.02,116.00,116.01,22084
20260731,1238,116.01,116.05,116.01,116.01,41456
20260731,1239,116.00,116.04,115.97,115.97,27593
20260731,1240,115.97,116.00,115.96,115.97,26352
20260731,1241,115.96,115.96,115.93,115.96,12384
20260731,1242,115.96,115.97,115.95,115.97,26281
20260731,1243,115.97,116.00,115.96,115.99,21365
20260731,1244,115.98,116.01,115.98,115.99,24503
20260731,1245,116.00,116.05,116.00,116.04,29865
20260731,1246,116.05,116.08,116.05,116.08,18855
20260731,1247,116.08,116.12,116.04,116.04,35680
20260731,1248,116.03,116.06,116.03,116.04,21351
20260731,1249,116.04,116.04,116.02,116.04,18801
20260731,1250,116.04,116.06,116.02,116.06,26505
20260731,1251,116.06,116.07,116.04,116.05,29938
20260731,1252,116.06,116.13,116.06,116.08,37804
20260731,1253,116.08,116.11,116.08,116.09,20683
20260731,1254,116.08,116.13,116.07,116.12,24857
20260731,1255,116.12,116.14,116.11,116.12,28849
20260731,1256,116.12,116.16,116.12,116.14,22923
20260731,1257,116.15,116.15,116.13,116.14,18760
20260731,1258,116.14,116.16,116.13,116.15,20237
20260731,1259,116.15,116.16,116.10,116.12,23017
20260731,1300,116.11,116.17,116.10,116.16,25826
20260731,1301,116.16,116.19,116.14,116.15,7233
20260731,1302,116.16,116.16,116.14,116.14,7102
20260731,1303,116.15,116.20,116.15,116.18,12551
20260731,1304,116.18,116.21,116.17,116.17,7400
20260731,1305,116.17,116.19,116.15,116.17,11945
20260731,1306,116.19,116.23,116.19,116.21,7143
20260731,1307,116.21,116.23,116.18,116.19,8345
20260731,1308,116.20,116.24,116.19,116.24,7042
20260731,1309,116.24,116.25,116.23,116.24,11798
20260731,1310,116.25,116.26,116.25,116.26,8601
20260731,1311,116.26,116.26,116.24,116.25,14931
20260731,1312,116.24,116.28,116.24,116.26,6811
20260731,1313,116.27,116.31,116.26,116.29,4437
20260731,1314,116.30,116.32,116.30,116.31,3106
20260731,1315,116.29,116.29,116.27,116.29,8442
20260731,1316,116.29,116.33,116.29,116.31,6573
20260731,1317,116.32,116.32,116.30,116.30,2914
20260731,1318,116.31,116.33,116.31,116.33,11948
20260731,1319,116.33,116.35,116.33,116.34,3861
20260731,1320,116.34,116.36,116.32,116.35,12851
20260731,1321,116.35,116.36,116.32,116.34,15584
20260731,1322,116.33,116.37,116.33,116.34,10768
20260731,1323,116.34,116.34,116.32,116.33,9118
20260731,1324,116.33,116.36,116.33,116.34,6114
20260731,1325,116.34,116.35,116.28,116.28,33620
20260731,1326,116.28,116.28,116.25,116.25,17403
20260731,1327,116.25,116.25,116.22,116.22,9414
20260731,1328,116.22,116.23,116.19,116.19,5718
20260731,1329,116.19,116.21,116.18,116.19,5685
20260731,1330,116.20,116.21,116.19,116.20,9987
20260731,1331,116.19,116.21,116.19,116.21,16227
20260731,1332,116.22,116.22,116.19,116.21,11017
20260731,1333,116.21,116.21,116.18,116.19,18143
20260731,1334,116.18,116.19,116.14,116.15,17412
20260731,1335,116.14,116.15,116.12,116.14,25672
20260731,1336,116.14,116.15,116.13,116.14,5241
20260731,1337,116.14,116.14,116.09,116.10,11037
20260731,1338,116.10,116.11,116.09,116.11,4159
20260731,1339,116.11,116.11,116.08,116.09,7831
20260731,1340,116.09,116.12,116.09,116.11,4723
20260731,1341,116.11,116.14,116.10,116.11,15653
20260731,1342,116.10,116.14,116.09,116.14,4731
20260731,1343,116.14,116.15,116.13,116.14,10579
20260731,1344,116.14,116.15,116.14,116.15,8909
20260731,1345,116.15,116.18,116.15,116.17,9635
20260731,1346,116.17,116.18,116.14,116.14,9572
20260731,1347,116.14,116.20,116.14,116.20,4938
20260731,1348,116.20,116.23,116.20,116.23,7352
20260731,1349,116.23,116.24,116.22,116.24,1433
20260731,1350,116.24,116.25,116.23,116.24,5096
20260731,1351,116.25,116.28,116.25,116.26,30494
20260731,1352,116.26,116.27,116.23,116.23,13698
20260731,1353,116.23,116.24,116.21,116.21,6461
20260731,1354,116.21,116.21,116.17,116.17,9263
20260731,1355,116.17,116.19,116.17,116.17,10984
20260731,1356,116.18,116.22,116.17,116.21,49877
20260731,1357,116.21,116.24,116.19,116.19,100121
20260731,1358,116.20,116.25,116.19,116.24,79496
20260731,1359,116.24,116.26,116.23,116.23,27381
20260731,1400,116.23,116.26,116.22,116.23,14952
20260731,1401,116.24,116.24,116.15,116.17,9594
20260731,1402,116.16,116.19,116.16,116.16,7734
20260731,1403,116.16,116.16,116.13,116.13,13944
20260731,1404,116.13,116.13,116.11,116.13,25671
20260731,1405,116.14,116.15,116.12,116.12,16543
20260731,1406,116.11,116.12,116.09,116.12,12922
20260731,1407,116.12,116.15,116.12,116.14,9209
20260731,1408,116.15,116.17,116.15,116.17,6777
20260731,1409,116.17,116.18,116.16,116.17,15261
20260731,1410,116.17,116.19,116.15,116.19,14531
20260731,1411,116.19,116.19,116.15,116.15,8938
20260731,1412,116.14,116.15,116.12,116.12,11104
20260731,1413,116.12,116.12,116.10,116.10,14739
20260731,1414,116.10,116.10,116.08,116.08,16783
20260731,1415,116.08,116.08,116.05,116.05,6145
20260731,1416,116.05,116.07,116.05,116.07,10419
20260731,1417,116.07,116.09,116.05,116.09,9130
20260731,1418,116.11,116.16,116.11,116.14,7418
20260731,1419,116.14,116.17,116.14,116.17,4157
20260731,1420,116.17,116.17,116.13,116.16,14133
20260731,1421,116.16,116.18,116.14,116.17,10561
20260731,1422,116.18,116.20,116.17,116.18,13315
20260731,1423,116.17,116.17,116.14,116.14,10189
20260731,1424,116.14,116.15,116.12,116.14,17168
20260731,1425,116.14,116.17,116.13,116.16,32817
20260731,1426,116.16,116.20,116.16,116.20,18644
20260731,1427,116.20,116.24,116.20,116.22,15740
20260731,1428,116.22,116.22,116.18,116.19,7513
20260731,1429,116.20,116.20,116.12,116.13,15355
20260731,1430,116.13,116.14,116.10,116.13,106539
20260731,1431,116.13,116.19,116.13,116.17,51200
20260731,1432,116.17,116.24,116.17,116.24,82301
20260731,1433,116.24,116.26,116.19,116.20,77281
20260731,1434,116.20,116.20,116.16,116.17,85996
20260731,1435,116.16,116.20,116.15,116.20,36976
20260731,1436,116.20,116.22,116.18,116.19,69816
20260731,1437,116.19,116.24,116.18,116.24,64074
20260731,1438,116.23,116.25,116.21,116.21,14035
20260731,1439,116.21,116.23,116.18,116.20,59852
20260731,1440,116.20,116.20,116.15,116.17,48659
20260731,1441,116.17,116.19,116.14,116.19,55552
20260731,1442,116.19,116.21,116.17,116.18,28670
20260731,1443,116.18,116.25,116.18,116.25,24763
20260731,1444,116.25,116.27,116.23,116.24,27989
20260731,1445,116.24,116.26,116.22,116.23,20196
20260731,1446,116.23,116.25,116.21,116.21,21126
20260731,1447,116.21,116.22,116.18,116.21,34284
20260731,1448,116.21,116.24,116.20,116.24,27728
20260731,1449,116.24,116.29,116.22,116.24,35701
20260731,1450,116.23,116.32,116.22,116.30,162294
20260731,1451,116.31,116.31,116.26,116.30,68650
20260731,1452,116.30,116.35,116.28,116.34,80660
20260731,1453,116.34,116.37,116.30,116.35,134542
20260731,1454,116.36,116.39,116.28,116.28,235480
20260731,1455,116.28,116.30,116.19,116.24,190463
20260731,1456,116.24,116.28,116.23,116.25,167835
20260731,1457,116.25,116.30,116.20,116.23,154917
20260731,1458,116.24,116.31,116.21,116.27,219679
20260731,1459,116.28,116.29,115.99,116.09,804963