Date,Time,Open,High,Low,Close,Volume
20260621,2251,106.01,106.02,106.01,106.02,189
20260621,2252,106.03,106.03,106.02,106.03,37
20260621,2253,106.02,106.03,106.02,106.03,77
20260621,2254,106.02,106.02,105.99,105.99,187
20260621,2255,105.98,105.99,105.98,105.98,93
20260621,2256,105.99,105.99,105.97,105.97,247
20260621,2257,105.97,105.97,105.94,105.95,399
20260621,2258,105.94,105.95,105.93,105.93,347
20260621,2259,105.93,105.94,105.91,105.92,299
20260621,2300,105.91,105.91,105.88,105.89,421
20260621,2301,105.88,105.89,105.87,105.89,171
20260621,2302,105.90,105.91,105.89,105.91,79
20260621,2303,105.90,105.90,105.84,105.86,772
20260621,2304,105.86,105.86,105.82,105.82,318
20260621,2305,105.83,105.83,105.80,105.81,262
20260621,2306,105.81,105.81,105.78,105.79,489
20260621,2307,105.79,105.79,105.76,105.77,418
20260621,2308,105.77,105.78,105.76,105.77,199
20260621,2309,105.78,105.79,105.77,105.79,124
20260621,2310,105.79,105.80,105.77,105.78,397
20260621,2311,105.78,105.82,105.78,105.82,375
20260621,2312,105.82,105.82,105.80,105.81,155
20260621,2313,105.80,105.83,105.80,105.83,97
20260621,2314,105.82,105.83,105.82,105.83,187
20260621,2315,105.84,105.85,105.83,105.85,141
20260621,2316,105.85,105.86,105.84,105.85,100
20260621,2317,105.86,105.86,105.85,105.85,120
20260621,2318,105.86,105.88,105.85,105.88,222
20260621,2319,105.88,105.88,105.85,105.86,177
20260621,2320,105.87,105.87,105.86,105.87,23
20260621,2321,105.87,105.88,105.87,105.88,9
20260621,2322,105.88,105.88,105.88,105.88,82
20260621,2323,105.87,105.88,105.87,105.88,39
20260621,2324,105.87,105.87,105.86,105.86,117
20260621,2325,105.86,105.87,105.86,105.86,30
20260621,2326,105.85,105.87,105.85,105.85,18
20260621,2327,105.85,105.86,105.85,105.86,69
20260621,2328,105.87,105.87,105.87,105.87,40
20260621,2329,105.87,105.87,105.87,105.87,2
20260621,2330,105.86,105.87,105.86,105.87,4
20260621,2331,105.86,105.87,105.86,105.86,13
20260621,2332,105.86,105.86,105.85,105.85,14
20260621,2333,105.86,105.88,105.86,105.87,82
20260621,2334,105.87,105.89,105.87,105.88,193
20260621,2335,105.88,105.88,105.88,105.88,34
20260621,2336,105.88,105.88,105.86,105.86,77
20260621,2337,105.88,105.88,105.86,105.86,31
20260621,2338,105.87,105.87,105.87,105.87,32
20260621,2339,105.87,105.88,105.87,105.87,79
20260621,2340,105.87,105.89,105.87,105.87,171
20260621,2341,105.86,105.86,105.84,105.84,161
20260621,2342,105.85,105.85,105.83,105.85,137
20260621,2343,105.84,105.85,105.83,105.84,72
20260621,2344,105.84,105.84,105.83,105.83,115
20260621,2345,105.84,105.84,105.83,105.83,29
20260621,2346,105.84,105.86,105.84,105.84,376
20260621,2348,105.85,105.85,105.84,105.84,3
20260621,2349,105.85,105.85,105.84,105.84,61
20260621,2350,105.84,105.84,105.84,105.84,4
20260621,2351,105.85,105.85,105.85,105.85,89
20260621,2352,105.85,105.85,105.82,105.82,716
20260621,2353,105.82,105.83,105.82,105.82,102
20260621,2354,105.82,105.82,105.81,105.82,220
20260621,2355,105.81,105.82,105.81,105.81,265
20260621,2356,105.82,105.83,105.81,105.83,371
20260621,2357,105.83,105.84,105.82,105.82,102
20260621,2358,105.83,105.83,105.81,105.82,297
20260621,2359,105.82,105.84,105.81,105.84,103
20260622,0000,105.84,105.84,105.83,105.83,106
20260622,0001,105.83,105.83,105.83,105.83,6
20260622,0002,105.84,105.86,105.84,105.85,248
20260622,0003,105.86,105.87,105.86,105.87,85
20260622,0004,105.87,105.87,105.87,105.87,105
20260622,0005,105.86,105.86,105.86,105.86,47
20260622,0006,105.85,105.85,105.84,105.85,126
20260622,0007,105.86,105.86,105.86,105.86,54
20260622,0008,105.86,105.87,105.86,105.86,178
20260622,0009,105.85,105.85,105.85,105.85,248
20260622,0010,105.86,105.86,105.84,105.84,27
20260622,0011,105.84,105.85,105.83,105.83,11
20260622,0012,105.84,105.85,105.84,105.85,34
20260622,0013,105.85,105.85,105.85,105.85,33
20260622,0015,105.85,105.86,105.84,105.85,302
20260622,0016,105.85,105.85,105.85,105.85,9
20260622,0017,105.86,105.86,105.85,105.85,45
20260622,0018,105.86,105.86,105.85,105.86,15
20260622,0019,105.86,105.86,105.85,105.85,32
20260622,0020,105.86,105.89,105.86,105.88,132
20260622,0021,105.88,105.89,105.88,105.88,61
20260622,0022,105.88,105.90,105.88,105.89,117
20260622,0023,105.89,105.89,105.88,105.88,2
20260622,0024,105.91,105.91,105.90,105.91,16
20260622,0025,105.91,105.91,105.89,105.89,41
20260622,0026,105.89,105.89,105.87,105.87,180
20260622,0027,105.88,105.89,105.88,105.89,201
20260622,0028,105.88,105.89,105.87,105.87,110
20260622,0029,105.88,105.89,105.87,105.89,290
20260622,0030,105.89,105.91,105.87,105.90,278
20260622,0031,105.90,105.90,105.88,105.89,170
20260622,0032,105.88,105.88,105.87,105.87,474
20260622,0033,105.88,105.89,105.87,105.89,579
20260622,0034,105.88,105.89,105.87,105.89,536
20260622,0035,105.88,105.91,105.88,105.90,323
20260622,0036,105.90,105.90,105.88,105.89,274
20260622,0037,105.88,105.88,105.84,105.86,953
20260622,0038,105.85,105.86,105.84,105.85,335
20260622,0039,105.86,105.86,105.85,105.86,241
20260622,0040,105.87,105.88,105.86,105.88,534
20260622,0041,105.88,105.89,105.88,105.88,188
20260622,0042,105.89,105.90,105.89,105.89,491
20260622,0043,105.88,105.89,105.87,105.88,354
20260622,0044,105.88,105.89,105.88,105.88,584
20260622,0045,105.87,105.88,105.85,105.88,995
20260622,0046,105.88,105.88,105.86,105.86,263
20260622,0047,105.86,105.86,105.83,105.83,520
20260622,0048,105.85,105.85,105.83,105.83,588
20260622,0049,105.83,105.85,105.82,105.84,244
20260622,0050,105.85,105.85,105.84,105.84,123
20260622,0051,105.85,105.85,105.84,105.84,96
20260622,0052,105.85,105.85,105.82,105.84,389
20260622,0053,105.82,105.84,105.82,105.84,149
20260622,0054,105.83,105.83,105.81,105.81,478
20260622,0055,105.82,105.82,105.81,105.81,266
20260622,0056,105.82,105.82,105.81,105.81,271
20260622,0057,105.82,105.82,105.80,105.81,184
20260622,0058,105.82,105.83,105.81,105.81,148
20260622,0059,105.81,105.82,105.80,105.80,274
20260622,0100,105.82,105.83,105.81,105.81,170
20260622,0101,105.83,105.83,105.79,105.80,540
20260622,0102,105.80,105.82,105.79,105.81,372
20260622,0103,105.81,105.82,105.80,105.80,188
20260622,0104,105.81,105.81,105.80,105.80,79
20260622,0105,105.82,105.82,105.80,105.80,144
20260622,0106,105.81,105.81,105.80,105.80,119
20260622,0107,105.82,105.83,105.81,105.82,58
20260622,0108,105.82,105.82,105.80,105.80,310
20260622,0110,105.81,105.81,105.79,105.80,413
20260622,0111,105.80,105.80,105.79,105.79,156
20260622,0112,105.79,105.81,105.79,105.79,318
20260622,0113,105.79,105.81,105.77,105.79,682
20260622,0114,105.79,105.79,105.78,105.78,51
20260622,0115,105.79,105.79,105.77,105.78,113
20260622,0116,105.79,105.79,105.78,105.78,33
20260622,0117,105.78,105.79,105.76,105.77,304
20260622,0118,105.77,105.80,105.77,105.78,266
20260622,0119,105.79,105.79,105.78,105.79,334
20260622,0120,105.79,105.82,105.78,105.80,465
20260622,0121,105.80,105.80,105.79,105.79,43
20260622,0122,105.80,105.80,105.77,105.77,74
20260622,0123,105.77,105.79,105.77,105.78,143
20260622,0124,105.78,105.80,105.78,105.78,89
20260622,0125,105.78,105.80,105.78,105.79,93
20260622,0126,105.78,105.79,105.77,105.77,230
20260622,0127,105.79,105.79,105.78,105.78,178
20260622,0128,105.79,105.80,105.77,105.79,286
20260622,0129,105.79,105.82,105.78,105.80,166
20260622,0130,105.80,105.80,105.78,105.78,117
20260622,0131,105.79,105.80,105.78,105.78,140
20260622,0132,105.79,105.80,105.78,105.78,240
20260622,0133,105.79,105.80,105.78,105.78,30
20260622,0134,105.79,105.80,105.78,105.78,63
20260622,0135,105.78,105.80,105.77,105.79,251
20260622,0136,105.79,105.79,105.77,105.77,37
20260622,0137,105.77,105.77,105.76,105.76,358
20260622,0138,105.77,105.77,105.76,105.76,3
20260622,0139,105.76,105.77,105.74,105.75,831
20260622,0140,105.75,105.76,105.73,105.73,295
20260622,0141,105.74,105.74,105.71,105.72,387
20260622,0142,105.73,105.73,105.72,105.72,157
20260622,0143,105.73,105.73,105.72,105.72,217
20260622,0144,105.73,105.73,105.72,105.73,27
20260622,0145,105.73,105.73,105.71,105.71,123
20260622,0146,105.72,105.72,105.69,105.70,730
20260622,0147,105.71,105.71,105.69,105.69,239
20260622,0148,105.71,105.71,105.70,105.70,79
20260622,0149,105.70,105.71,105.69,105.70,151
20260622,0150,105.70,105.70,105.68,105.68,267
20260622,0151,105.69,105.71,105.68,105.70,469
20260622,0152,105.71,105.71,105.69,105.71,217
20260622,0153,105.71,105.72,105.71,105.72,41
20260622,0154,105.72,105.72,105.69,105.70,118
20260622,0155,105.70,105.72,105.69,105.71,45
20260622,0156,105.72,105.73,105.71,105.72,98
20260622,0157,105.72,105.72,105.71,105.71,41
20260622,0158,105.71,105.71,105.69,105.70,301
20260622,0159,105.70,105.71,105.70,105.70,75
20260622,0200,105.71,105.71,105.70,105.71,79
20260622,0201,105.72,105.72,105.70,105.71,178
20260622,0202,105.71,105.72,105.70,105.71,192
20260622,0203,105.72,105.72,105.70,105.71,386
20260622,0204,105.71,105.71,105.70,105.71,14
20260622,0205,105.71,105.71,105.69,105.71,361
20260622,0206,105.71,105.72,105.70,105.70,276
20260622,0207,105.71,105.71,105.64,105.64,998
20260622,0208,105.64,105.65,105.60,105.62,823
20260622,0209,105.62,105.63,105.60,105.63,616
20260622,0210,105.63,105.65,105.63,105.64,619
20260622,0211,105.65,105.65,105.62,105.62,432
20260622,0212,105.62,105.63,105.62,105.62,28
20260622,0213,105.62,105.64,105.62,105.64,615
20260622,0214,105.64,105.65,105.63,105.65,346
20260622,0215,105.65,105.66,105.65,105.65,138
20260622,0216,105.66,105.66,105.64,105.64,141
20260622,0217,105.65,105.65,105.63,105.63,441
20260622,0218,105.64,105.66,105.63,105.66,116
20260622,0219,105.66,105.66,105.65,105.65,17
20260622,0220,105.66,105.67,105.65,105.66,192
20260622,0221,105.65,105.66,105.62,105.65,147
20260622,0222,105.66,105.66,105.64,105.64,72
20260622,0223,105.65,105.65,105.64,105.64,5
20260622,0224,105.64,105.64,105.62,105.63,166
20260622,0225,105.62,105.64,105.61,105.64,219
20260622,0226,105.64,105.64,105.61,105.61,352
20260622,0227,105.62,105.63,105.61,105.61,259
20260622,0228,105.61,105.61,105.61,105.61,97
20260622,0229,105.62,105.62,105.61,105.61,216
20260622,0230,105.62,105.62,105.60,105.61,225
20260622,0231,105.61,105.61,105.59,105.60,339
20260622,0232,105.60,105.62,105.59,105.61,321
20260622,0233,105.62,105.62,105.61,105.62,153
20260622,0234,105.62,105.63,105.60,105.61,293
20260622,0235,105.60,105.62,105.60,105.61,377
20260622,0236,105.62,105.62,105.60,105.60,67
20260622,0237,105.60,105.61,105.60,105.60,47
20260622,0238,105.61,105.62,105.60,105.60,15
20260622,0239,105.60,105.60,105.58,105.58,98
20260622,0240,105.58,105.58,105.57,105.58,174
20260622,0241,105.58,105.58,105.56,105.56,71
20260622,0242,105.57,105.57,105.56,105.56,100
20260622,0243,105.56,105.57,105.56,105.56,11
20260622,0244,105.56,105.58,105.56,105.56,614
20260622,0245,105.57,105.59,105.57,105.58,239
20260622,0246,105.59,105.59,105.58,105.58,16
20260622,0247,105.59,105.59,105.56,105.56,347
20260622,0248,105.57,105.57,105.56,105.57,249
20260622,0249,105.57,105.58,105.57,105.57,207
20260622,0250,105.57,105.58,105.56,105.57,504
20260622,0251,105.57,105.58,105.57,105.58,20
20260622,0252,105.58,105.58,105.56,105.56,109
20260622,0253,105.57,105.58,105.57,105.57,211
20260622,0254,105.58,105.58,105.56,105.56,28
20260622,0255,105.57,105.58,105.56,105.58,122
20260622,0256,105.58,105.58,105.56,105.57,93
20260622,0257,105.57,105.57,105.56,105.56,135
20260622,0258,105.57,105.59,105.56,105.59,85
20260622,0259,105.59,105.59,105.58,105.58,25
20260622,0300,105.59,105.60,105.58,105.58,244
20260622,0301,105.58,105.59,105.58,105.58,58
20260622,0302,105.59,105.60,105.58,105.58,110
20260622,0303,105.59,105.59,105.58,105.58,98
20260622,0304,105.59,105.59,105.58,105.58,108
20260622,0305,105.59,105.59,105.57,105.57,69
20260622,0306,105.58,105.58,105.55,105.57,336
20260622,0307,105.57,105.58,105.55,105.55,434
20260622,0308,105.56,105.56,105.55,105.56,289
20260622,0309,105.56,105.57,105.56,105.56,201
20260622,0310,105.56,105.56,105.53,105.53,1091
20260622,0311,105.54,105.54,105.51,105.52,694
20260622,0312,105.52,105.53,105.49,105.51,735
20260622,0313,105.51,105.51,105.48,105.49,716
20260622,0314,105.50,105.51,105.49,105.50,200
20260622,0315,105.51,105.52,105.50,105.52,112
20260622,0316,105.52,105.52,105.51,105.51,215
20260622,0317,105.51,105.51,105.50,105.50,160
20260622,0318,105.51,105.52,105.50,105.52,287
20260622,0319,105.52,105.52,105.51,105.51,510
20260622,0320,105.52,105.53,105.51,105.52,83
20260622,0321,105.52,105.53,105.51,105.53,72
20260622,0322,105.53,105.54,105.52,105.53,371
20260622,0323,105.54,105.54,105.52,105.54,52
20260622,0324,105.54,105.55,105.54,105.55,35
20260622,0325,105.54,105.55,105.53,105.55,65
20260622,0326,105.54,105.54,105.52,105.53,363
20260622,0327,105.53,105.53,105.49,105.49,549
20260622,0328,105.49,105.50,105.48,105.49,361
20260622,0329,105.48,105.48,105.46,105.47,227
20260622,0330,105.47,105.47,105.44,105.44,143
20260622,0331,105.45,105.46,105.44,105.45,696
20260622,0332,105.45,105.48,105.45,105.48,368
20260622,0333,105.48,105.48,105.47,105.48,79
20260622,0334,105.47,105.48,105.47,105.48,381
20260622,0335,105.48,105.51,105.48,105.51,562
20260622,0336,105.51,105.52,105.51,105.51,19
20260622,0337,105.52,105.53,105.52,105.53,100
20260622,0338,105.52,105.53,105.51,105.52,336
20260622,0339,105.52,105.53,105.52,105.52,82
20260622,0340,105.51,105.52,105.51,105.52,198
20260622,0341,105.52,105.53,105.52,105.52,152
20260622,0342,105.52,105.53,105.51,105.53,481
20260622,0343,105.53,105.53,105.53,105.53,62
20260622,0344,105.53,105.55,105.52,105.55,61
20260622,0345,105.55,105.56,105.55,105.56,200
20260622,0346,105.56,105.56,105.55,105.55,89
20260622,0347,105.55,105.56,105.55,105.56,256
20260622,0348,105.56,105.57,105.56,105.57,157
20260622,0349,105.56,105.57,105.56,105.57,278
20260622,0350,105.58,105.58,105.57,105.58,20
20260622,0351,105.58,105.58,105.56,105.58,196
20260622,0352,105.58,105.58,105.57,105.57,59
20260622,0353,105.56,105.57,105.56,105.57,45
20260622,0354,105.57,105.58,105.56,105.58,143
20260622,0355,105.58,105.58,105.58,105.58,42
20260622,0356,105.58,105.59,105.57,105.57,521
20260622,0357,105.57,105.57,105.57,105.57,12
20260622,0358,105.57,105.57,105.57,105.57,145
20260622,0359,105.57,105.59,105.57,105.59,184
20260622,0400,105.60,105.60,105.57,105.57,88
20260622,0401,105.58,105.59,105.57,105.59,65
20260622,0403,105.59,105.60,105.59,105.60,184
20260622,0404,105.61,105.61,105.60,105.61,307
20260622,0405,105.62,105.63,105.61,105.62,197
20260622,0406,105.62,105.64,105.62,105.64,193
20260622,0407,105.63,105.64,105.63,105.63,91
20260622,0408,105.62,105.62,105.61,105.62,466
20260622,0409,105.61,105.62,105.60,105.61,196
20260622,0410,105.61,105.62,105.61,105.62,163
20260622,0411,105.61,105.61,105.60,105.60,406
20260622,0412,105.61,105.62,105.61,105.61,321
20260622,0413,105.61,105.62,105.61,105.61,87
20260622,0414,105.61,105.61,105.59,105.60,252
20260622,0415,105.61,105.61,105.60,105.61,113
20260622,0416,105.60,105.60,105.58,105.58,1116
20260622,0417,105.59,105.59,105.59,105.59,13
20260622,0418,105.59,105.60,105.58,105.58,53
20260622,0419,105.59,105.59,105.58,105.58,88
20260622,0420,105.59,105.59,105.58,105.58,131
20260622,0421,105.58,105.58,105.58,105.58,39
20260622,0422,105.59,105.59,105.58,105.59,77
20260622,0423,105.59,105.59,105.58,105.58,213
20260622,0424,105.58,105.58,105.57,105.58,237
20260622,0425,105.57,105.58,105.57,105.58,112
20260622,0426,105.58,105.58,105.58,105.58,2
20260622,0427,105.58,105.58,105.57,105.57,430
20260622,0428,105.57,105.57,105.56,105.56,193
20260622,0429,105.56,105.58,105.56,105.57,132
20260622,0430,105.58,105.58,105.56,105.56,136
20260622,0431,105.57,105.57,105.56,105.56,199
20260622,0432,105.57,105.57,105.57,105.57,250
20260622,0433,105.56,105.61,105.56,105.59,615
20260622,0434,105.60,105.60,105.59,105.59,229
20260622,0435,105.60,105.60,105.60,105.60,78
20260622,0436,105.60,105.61,105.60,105.61,34
20260622,0437,105.61,105.61,105.60,105.61,79
20260622,0438,105.60,105.61,105.60,105.60,309
20260622,0439,105.61,105.61,105.60,105.60,27
20260622,0440,105.60,105.61,105.59,105.61,157
20260622,0441,105.61,105.62,105.61,105.61,363
20260622,0442,105.62,105.62,105.60,105.60,225
20260622,0443,105.60,105.60,105.59,105.60,41
20260622,0444,105.60,105.60,105.59,105.59,83
20260622,0445,105.59,105.60,105.59,105.59,8
20260622,0446,105.60,105.60,105.59,105.59,238
20260622,0447,105.59,105.60,105.59,105.60,45
20260622,0448,105.60,105.61,105.60,105.61,36
20260622,0449,105.60,105.60,105.59,105.59,30
20260622,0450,105.60,105.60,105.59,105.59,139
20260622,0451,105.59,105.60,105.59,105.59,413
20260622,0452,105.59,105.60,105.59,105.60,147
20260622,0453,105.61,105.61,105.60,105.60,255
20260622,0454,105.60,105.60,105.60,105.60,174
20260622,0455,105.60,105.60,105.60,105.60,50
20260622,0456,105.59,105.60,105.59,105.60,112
20260622,0457,105.60,105.61,105.60,105.60,256
20260622,0458,105.61,105.61,105.60,105.61,54
20260622,0459,105.60,105.61,105.60,105.60,131
20260622,0500,105.60,105.61,105.59,105.59,194
20260622,0501,105.59,105.60,105.59,105.60,126
20260622,0502,105.60,105.61,105.60,105.60,115
20260622,0503,105.60,105.60,105.60,105.60,30
20260622,0504,105.60,105.60,105.60,105.60,67
20260622,0505,105.60,105.60,105.60,105.60,8
20260622,0506,105.60,105.60,105.60,105.60,5
20260622,0507,105.59,105.61,105.59,105.61,281
20260622,0508,105.61,105.62,105.61,105.62,9
20260622,0509,105.62,105.63,105.62,105.62,517
20260622,0510,105.62,105.63,105.62,105.63,214
20260622,0511,105.63,105.63,105.63,105.63,148
20260622,0512,105.62,105.62,105.62,105.62,5
20260622,0514,105.62,105.62,105.61,105.61,83
20260622,0515,105.61,105.62,105.60,105.61,370
20260622,0516,105.61,105.62,105.61,105.62,90
20260622,0517,105.61,105.61,105.61,105.61,6
20260622,0519,105.61,105.61,105.61,105.61,6
20260622,0520,105.62,105.62,105.61,105.61,113
20260622,0522,105.62,105.62,105.62,105.62,427
20260622,0523,105.63,105.63,105.62,105.62,148
20260622,0524,105.61,105.61,105.61,105.61,52
20260622,0525,105.61,105.63,105.61,105.61,69
20260622,0526,105.62,105.62,105.62,105.62,28
20260622,0527,105.62,105.62,105.62,105.62,11
20260622,0528,105.62,105.62,105.62,105.62,49
20260622,0529,105.62,105.63,105.62,105.63,68
20260622,0530,105.62,105.62,105.62,105.62,168
20260622,0531,105.61,105.62,105.61,105.62,18
20260622,0532,105.62,105.62,105.61,105.62,92
20260622,0533,105.62,105.62,105.61,105.61,23
20260622,0534,105.62,105.62,105.62,105.62,16
20260622,0535,105.61,105.61,105.61,105.61,50
20260622,0536,105.61,105.61,105.61,105.61,86
20260622,0537,105.62,105.62,105.61,105.62,279
20260622,0538,105.61,105.62,105.61,105.61,93
20260622,0539,105.61,105.61,105.60,105.60,41
20260622,0540,105.60,105.60,105.60,105.60,14
20260622,0541,105.60,105.61,105.60,105.60,52
20260622,0542,105.61,105.61,105.60,105.61,69
20260622,0544,105.61,105.61,105.60,105.60,103
20260622,0545,105.61,105.63,105.61,105.62,399
20260622,0546,105.62,105.62,105.61,105.62,74
20260622,0547,105.62,105.62,105.61,105.61,136
20260622,0548,105.62,105.62,105.61,105.61,5
20260622,0549,105.62,105.63,105.61,105.63,250
20260622,0550,105.63,105.63,105.62,105.63,64
20260622,0551,105.63,105.63,105.63,105.63,33
20260622,0552,105.63,105.63,105.63,105.63,17
20260622,0553,105.64,105.64,105.63,105.63,8
20260622,0554,105.63,105.65,105.63,105.64,242
20260622,0555,105.64,105.64,105.64,105.64,3
20260622,0556,105.65,105.65,105.64,105.64,26
20260622,0557,105.64,105.64,105.64,105.64,13
20260622,0558,105.64,105.64,105.63,105.63,24
20260622,0559,105.64,105.64,105.63,105.63,192
20260622,0600,105.64,105.64,105.63,105.63,110
20260622,0601,105.65,105.65,105.64,105.64,249
20260622,0602,105.65,105.67,105.65,105.67,774
20260622,0603,105.66,105.67,105.66,105.67,29
20260622,0604,105.67,105.69,105.66,105.69,674
20260622,0605,105.69,105.71,105.68,105.70,929
20260622,0606,105.71,105.73,105.70,105.71,747
20260622,0607,105.71,105.72,105.69,105.69,236
20260622,0608,105.69,105.70,105.68,105.68,69
20260622,0609,105.68,105.68,105.66,105.66,108
20260622,0610,105.67,105.67,105.65,105.65,218
20260622,0611,105.65,105.66,105.62,105.63,145
20260622,0612,105.63,105.64,105.63,105.63,32
20260622,0613,105.64,105.64,105.63,105.63,86
20260622,0614,105.63,105.64,105.63,105.64,60
20260622,0615,105.63,105.63,105.63,105.63,128
20260622,0616,105.63,105.64,105.63,105.64,59
20260622,0617,105.64,105.65,105.64,105.65,307
20260622,0618,105.64,105.67,105.64,105.67,429
20260622,0619,105.66,105.68,105.65,105.67,250
20260622,0620,105.67,105.67,105.66,105.66,36
20260622,0621,105.67,105.67,105.66,105.67,78
20260622,0622,105.67,105.67,105.67,105.67,37
20260622,0623,105.67,105.67,105.67,105.67,225
20260622,0624,105.68,105.68,105.68,105.68,15
20260622,0625,105.69,105.69,105.68,105.68,66
20260622,0626,105.68,105.70,105.68,105.70,50
20260622,0627,105.69,105.69,105.67,105.68,162
20260622,0628,105.68,105.69,105.68,105.68,62
20260622,0629,105.68,105.69,105.65,105.65,128
20260622,0650,105.66,105.68,105.65,105.66,803
20260622,0651,105.66,105.66,105.65,105.65,83
20260622,0652,105.65,105.67,105.65,105.66,98
20260622,0653,105.66,105.67,105.66,105.67,18
20260622,0654,105.66,105.68,105.66,105.68,43
20260622,0655,105.68,105.68,105.67,105.67,22
20260622,0656,105.67,105.67,105.67,105.67,5
20260622,0657,105.67,105.67,105.67,105.67,11
20260622,0658,105.67,105.67,105.67,105.67,3
20260622,0659,105.67,105.67,105.67,105.67,2
20260622,0700,105.68,105.68,105.68,105.68,7
20260622,0701,105.67,105.67,105.66,105.66,26
20260622,0702,105.67,105.67,105.67,105.67,108
20260622,0703,105.68,105.68,105.67,105.67,164
20260622,0704,105.68,105.68,105.68,105.68,105
20260622,0705,105.68,105.68,105.66,105.66,89
20260622,0706,105.67,105.67,105.67,105.67,65
20260622,0707,105.66,105.66,105.64,105.65,188
20260622,0708,105.65,105.65,105.64,105.65,111
20260622,0709,105.65,105.65,105.65,105.65,60
20260622,0710,105.66,105.67,105.66,105.66,146
20260622,0711,105.66,105.67,105.66,105.67,21
20260622,0712,105.68,105.68,105.67,105.68,53
20260622,0713,105.68,105.68,105.66,105.66,37
20260622,0714,105.67,105.67,105.66,105.67,6
20260622,0715,105.67,105.68,105.67,105.68,55
20260622,0716,105.68,105.68,105.66,105.68,113
20260622,0717,105.67,105.67,105.67,105.67,19
20260622,0718,105.67,105.67,105.67,105.67,1
20260622,0719,105.67,105.67,105.67,105.67,18
20260622,0720,105.68,105.68,105.68,105.68,4
20260622,0721,105.67,105.67,105.67,105.67,2
20260622,0722,105.68,105.68,105.68,105.68,52
20260622,0723,105.68,105.69,105.68,105.69,69
20260622,0724,105.69,105.69,105.68,105.69,55
20260622,0725,105.68,105.68,105.68,105.68,6
20260622,0726,105.68,105.68,105.68,105.68,46
20260622,0727,105.69,105.69,105.68,105.68,16
20260622,0728,105.68,105.69,105.68,105.69,35
20260622,0729,105.69,105.70,105.67,105.68,525
20260622,0730,105.68,105.69,105.67,105.67,201
20260622,0731,105.67,105.67,105.66,105.66,54
20260622,0732,105.65,105.67,105.65,105.65,141
20260622,0733,105.65,105.67,105.65,105.66,194
20260622,0734,105.66,105.67,105.66,105.67,102
20260622,0735,105.66,105.67,105.66,105.67,71
20260622,0736,105.67,105.67,105.66,105.67,67
20260622,0737,105.68,105.68,105.66,105.67,45
20260622,0738,105.67,105.68,105.67,105.67,48
20260622,0739,105.67,105.69,105.67,105.68,222
20260622,0740,105.69,105.69,105.68,105.68,39
20260622,0741,105.68,105.69,105.68,105.68,22
20260622,0742,105.68,105.69,105.68,105.68,79
20260622,0743,105.68,105.69,105.67,105.68,70
20260622,0744,105.68,105.69,105.68,105.69,86
20260622,0745,105.68,105.69,105.67,105.67,93
20260622,0746,105.67,105.68,105.67,105.67,51
20260622,0747,105.68,105.69,105.67,105.69,58
20260622,0748,105.67,105.70,105.67,105.68,371
20260622,0749,105.68,105.69,105.68,105.68,80
20260622,0750,105.68,105.69,105.67,105.68,152
20260622,0751,105.68,105.68,105.68,105.68,22
20260622,0752,105.68,105.68,105.68,105.68,15
20260622,0753,105.68,105.68,105.67,105.67,32
20260622,0754,105.67,105.68,105.67,105.67,55
20260622,0755,105.67,105.67,105.66,105.66,74
20260622,0756,105.66,105.67,105.65,105.66,20
20260622,0757,105.65,105.66,105.65,105.65,6
20260622,0758,105.65,105.66,105.65,105.65,86
20260622,0759,105.65,105.65,105.65,105.65,12
20260622,0800,105.65,105.68,105.65,105.67,127
20260622,0801,105.67,105.67,105.65,105.66,146
20260622,0802,105.67,105.68,105.67,105.67,81
20260622,0803,105.68,105.70,105.67,105.70,65
20260622,0804,105.69,105.70,105.69,105.69,54
20260622,0805,105.69,105.69,105.68,105.68,120
20260622,0806,105.68,105.69,105.68,105.69,117
20260622,0807,105.68,105.68,105.67,105.67,79
20260622,0808,105.68,105.68,105.68,105.68,42
20260622,0809,105.68,105.69,105.68,105.68,62
20260622,0810,105.68,105.69,105.68,105.68,76
20260622,0811,105.68,105.73,105.68,105.72,330
20260622,0812,105.71,105.72,105.70,105.70,23
20260622,0813,105.71,105.71,105.70,105.70,35
20260622,0814,105.70,105.73,105.70,105.73,99
20260622,0815,105.72,105.73,105.72,105.72,107
20260622,0816,105.72,105.73,105.71,105.72,209
20260622,0817,105.72,105.73,105.71,105.71,50
20260622,0818,105.71,105.73,105.71,105.72,58
20260622,0819,105.73,105.74,105.72,105.74,163
20260622,0820,105.74,105.74,105.73,105.73,90
20260622,0821,105.73,105.74,105.73,105.74,62
20260622,0822,105.73,105.74,105.73,105.74,71
20260622,0823,105.73,105.74,105.73,105.73,62
20260622,0824,105.73,105.74,105.73,105.73,60
20260622,0825,105.72,105.73,105.72,105.72,29
20260622,0826,105.73,105.73,105.72,105.72,26
20260622,0827,105.71,105.72,105.71,105.72,10
20260622,0828,105.72,105.72,105.70,105.70,91
20260622,0829,105.70,105.70,105.68,105.69,238
20260622,0830,105.70,105.70,105.68,105.70,120
20260622,0831,105.69,105.70,105.68,105.69,125
20260622,0832,105.69,105.69,105.68,105.69,109
20260622,0833,105.68,105.68,105.66,105.67,99
20260622,0834,105.68,105.68,105.66,105.66,195
20260622,0835,105.67,105.67,105.67,105.67,34
20260622,0836,105.68,105.68,105.68,105.68,137
20260622,0837,105.68,105.69,105.67,105.69,232
20260622,0838,105.68,105.69,105.68,105.69,107
20260622,0839,105.68,105.70,105.68,105.69,50
20260622,0840,105.69,105.70,105.69,105.69,78
20260622,0841,105.69,105.70,105.69,105.69,154
20260622,0842,105.68,105.69,105.68,105.68,55
20260622,0843,105.68,105.68,105.68,105.68,67
20260622,0844,105.68,105.68,105.67,105.67,133
20260622,0845,105.67,105.68,105.67,105.68,72
20260622,0846,105.69,105.69,105.68,105.69,49
20260622,0847,105.69,105.71,105.69,105.70,81
20260622,0848,105.70,105.71,105.70,105.71,60
20260622,0849,105.71,105.72,105.69,105.69,139
20260622,0850,105.71,105.71,105.70,105.70,29
20260622,0851,105.70,105.70,105.69,105.69,35
20260622,0852,105.69,105.70,105.69,105.69,51
20260622,0853,105.70,105.71,105.69,105.70,229
20260622,0854,105.70,105.71,105.69,105.71,61
20260622,0855,105.70,105.71,105.70,105.71,61
20260622,0856,105.70,105.71,105.70,105.70,21
20260622,0857,105.71,105.71,105.70,105.70,48
20260622,0858,105.71,105.71,105.70,105.70,31
20260622,0859,105.70,105.71,105.70,105.70,94
20260622,0900,105.71,105.71,105.71,105.71,155
20260622,0901,105.71,105.71,105.71,105.71,18
20260622,0902,105.71,105.71,105.70,105.70,18
20260622,0903,105.70,105.71,105.70,105.70,46
20260622,0904,105.71,105.71,105.71,105.71,66
20260622,0905,105.71,105.72,105.71,105.71,56
20260622,0906,105.72,105.72,105.71,105.71,7
20260622,0907,105.72,105.74,105.71,105.73,265
20260622,0908,105.73,105.77,105.73,105.74,252
20260622,0909,105.75,105.75,105.74,105.74,10
20260622,0910,105.74,105.75,105.73,105.73,13
20260622,0911,105.73,105.74,105.72,105.72,135
20260622,0912,105.72,105.73,105.72,105.72,163
20260622,0913,105.73,105.73,105.72,105.73,28
20260622,0914,105.73,105.73,105.72,105.73,23
20260622,0915,105.72,105.73,105.72,105.72,50
20260622,0916,105.72,105.73,105.72,105.72,58
20260622,0917,105.72,105.72,105.69,105.69,223
20260622,0918,105.69,105.69,105.68,105.68,152
20260622,0919,105.69,105.70,105.68,105.69,160
20260622,0920,105.69,105.69,105.67,105.69,78
20260622,0921,105.68,105.69,105.68,105.69,42
20260622,0922,105.69,105.70,105.68,105.69,12
20260622,0923,105.70,105.70,105.70,105.70,3
20260622,0924,105.69,105.70,105.69,105.70,26
20260622,0925,105.70,105.70,105.69,105.69,50
20260622,0926,105.69,105.70,105.69,105.70,43
20260622,0927,105.71,105.71,105.70,105.70,42
20260622,0928,105.71,105.71,105.70,105.71,98
20260622,0929,105.71,105.71,105.69,105.69,51
20260622,0930,105.69,105.69,105.69,105.69,14
20260622,0931,105.69,105.70,105.69,105.70,8
20260622,0932,105.70,105.70,105.69,105.69,41
20260622,0933,105.69,105.69,105.69,105.69,8
20260622,0934,105.69,105.69,105.68,105.68,9
20260622,0935,105.68,105.69,105.68,105.69,25
20260622,0936,105.70,105.70,105.69,105.70,33
20260622,0937,105.70,105.70,105.69,105.70,45
20260622,0938,105.69,105.70,105.69,105.69,47
20260622,0940,105.70,105.71,105.70,105.71,28
20260622,0941,105.70,105.70,105.69,105.69,10
20260622,0942,105.70,105.71,105.69,105.70,68
20260622,0943,105.70,105.71,105.70,105.71,59
20260622,0944,105.70,105.71,105.70,105.71,2
20260622,0945,105.71,105.71,105.70,105.71,22
20260622,0946,105.71,105.73,105.70,105.73,29
20260622,0947,105.72,105.72,105.72,105.72,130
20260622,0948,105.73,105.73,105.72,105.72,33
20260622,0949,105.73,105.73,105.72,105.72,149
20260622,0950,105.72,105.73,105.72,105.72,80
20260622,0951,105.72,105.73,105.72,105.73,35
20260622,0952,105.73,105.73,105.73,105.73,1
20260622,0953,105.73,105.74,105.72,105.73,63
20260622,0954,105.73,105.73,105.72,105.72,116
20260622,0955,105.72,105.72,105.71,105.72,80
20260622,0956,105.72,105.72,105.71,105.72,17
20260622,0957,105.72,105.73,105.71,105.72,131
20260622,0958,105.73,105.74,105.72,105.74,53
20260622,0959,105.74,105.74,105.73,105.74,90
20260622,1000,105.74,105.75,105.73,105.74,64
20260622,1001,105.73,105.74,105.73,105.74,80
20260622,1002,105.74,105.75,105.73,105.74,79
20260622,1003,105.74,105.75,105.74,105.74,22
20260622,1004,105.74,105.74,105.74,105.74,111
20260622,1005,105.74,105.75,105.74,105.75,22
20260622,1006,105.74,105.75,105.74,105.74,24
20260622,1007,105.74,105.74,105.74,105.74,33
20260622,1008,105.74,105.75,105.74,105.74,47
20260622,1009,105.74,105.75,105.74,105.74,16
20260622,1010,105.74,105.75,105.74,105.74,54
20260622,1011,105.74,105.75,105.74,105.75,34
20260622,1012,105.75,105.76,105.75,105.75,113
20260622,1013,105.75,105.76,105.75,105.75,61
20260622,1014,105.75,105.76,105.75,105.75,32
20260622,1015,105.76,105.76,105.74,105.75,85
20260622,1016,105.75,105.76,105.74,105.74,123
20260622,1017,105.74,105.76,105.74,105.75,87
20260622,1018,105.75,105.76,105.75,105.75,84
20260622,1019,105.75,105.76,105.74,105.75,107
20260622,1020,105.75,105.76,105.74,105.75,135
20260622,1021,105.75,105.77,105.75,105.76,158
20260622,1022,105.77,105.77,105.76,105.76,54
20260622,1023,105.76,105.76,105.76,105.76,35
20260622,1024,105.77,105.78,105.77,105.77,29
20260622,1025,105.77,105.78,105.76,105.77,350
20260622,1026,105.77,105.78,105.77,105.78,103
20260622,1027,105.77,105.77,105.77,105.77,20
20260622,1028,105.77,105.78,105.76,105.76,120
20260622,1029,105.77,105.77,105.77,105.77,27
20260622,1030,105.77,105.77,105.77,105.77,65
20260622,1031,105.77,105.77,105.77,105.77,13
20260622,1032,105.77,105.77,105.77,105.77,12
20260622,1033,105.77,105.78,105.77,105.77,112
20260622,1034,105.77,105.78,105.77,105.78,129
20260622,1035,105.78,105.78,105.77,105.77,166
20260622,1036,105.77,105.78,105.77,105.78,38
20260622,1037,105.78,105.78,105.77,105.77,59
20260622,1038,105.77,105.77,105.76,105.76,198
20260622,1039,105.77,105.77,105.77,105.77,64
20260622,1040,105.77,105.79,105.77,105.77,50
20260622,1041,105.77,105.78,105.77,105.78,16
20260622,1042,105.78,105.79,105.78,105.79,8
20260622,1043,105.78,105.78,105.77,105.78,73
20260622,1044,105.78,105.78,105.75,105.76,99
20260622,1046,105.76,105.76,105.75,105.75,20
20260622,1047,105.75,105.76,105.75,105.75,69
20260622,1048,105.76,105.76,105.75,105.76,35
20260622,1049,105.75,105.75,105.73,105.73,271
20260622,1050,105.74,105.75,105.73,105.74,44
20260622,1051,105.73,105.74,105.73,105.74,76
20260622,1052,105.74,105.74,105.73,105.73,21
20260622,1053,105.73,105.73,105.71,105.72,171
20260622,1054,105.72,105.72,105.71,105.72,57
20260622,1055,105.73,105.73,105.72,105.72,8
20260622,1056,105.73,105.74,105.73,105.73,38
20260622,1057,105.72,105.73,105.72,105.73,12
20260622,1058,105.73,105.73,105.73,105.73,5
20260622,1059,105.73,105.73,105.73,105.73,2
20260622,1100,105.73,105.73,105.73,105.73,3
20260622,1101,105.73,105.73,105.73,105.73,21
20260622,1102,105.73,105.73,105.71,105.72,28
20260622,1103,105.72,105.72,105.71,105.71,9
20260622,1104,105.72,105.72,105.71,105.71,20
20260622,1105,105.71,105.71,105.71,105.71,34
20260622,1106,105.71,105.72,105.70,105.72,33
20260622,1107,105.71,105.72,105.71,105.71,35
20260622,1108,105.72,105.72,105.72,105.72,15
20260622,1109,105.73,105.73,105.73,105.73,1
20260622,1110,105.72,105.73,105.72,105.72,4
20260622,1111,105.72,105.72,105.72,105.72,13
20260622,1112,105.72,105.74,105.72,105.73,228
20260622,1113,105.73,105.75,105.73,105.73,42
20260622,1114,105.74,105.74,105.73,105.74,53
20260622,1115,105.73,105.73,105.73,105.73,3
20260622,1116,105.74,105.74,105.73,105.73,4
20260622,1117,105.74,105.74,105.73,105.74,16
20260622,1118,105.74,105.74,105.73,105.73,36
20260622,1119,105.74,105.75,105.73,105.74,25
20260622,1120,105.74,105.76,105.74,105.74,44
20260622,1121,105.74,105.75,105.74,105.74,39
20260622,1122,105.75,105.75,105.74,105.74,21
20260622,1123,105.75,105.75,105.74,105.74,14
20260622,1124,105.74,105.75,105.73,105.74,41
20260622,1125,105.74,105.75,105.74,105.75,5
20260622,1126,105.74,105.75,105.74,105.74,25
20260622,1127,105.74,105.75,105.73,105.74,76
20260622,1128,105.75,105.75,105.74,105.74,47
20260622,1129,105.75,105.76,105.74,105.74,76
20260622,1130,105.75,105.75,105.74,105.74,51
20260622,1131,105.75,105.76,105.74,105.74,52
20260622,1132,105.75,105.76,105.74,105.74,66
20260622,1133,105.74,105.76,105.74,105.75,23
20260622,1134,105.75,105.76,105.75,105.75,11
20260622,1135,105.75,105.76,105.73,105.73,175
20260622,1136,105.74,105.74,105.72,105.73,259
20260622,1137,105.74,105.74,105.73,105.73,30
20260622,1138,105.72,105.73,105.72,105.72,83
20260622,1139,105.73,105.73,105.73,105.73,1
20260622,1140,105.73,105.74,105.73,105.73,34
20260622,1141,105.74,105.76,105.73,105.74,81
20260622,1142,105.74,105.75,105.74,105.75,15
20260622,1143,105.75,105.76,105.75,105.75,60
20260622,1144,105.75,105.76,105.75,105.75,58
20260622,1145,105.75,105.76,105.75,105.75,33
20260622,1147,105.75,105.75,105.75,105.75,6
20260622,1148,105.75,105.76,105.75,105.75,30
20260622,1149,105.75,105.77,105.75,105.76,54
20260622,1150,105.77,105.77,105.76,105.76,27
20260622,1151,105.76,105.78,105.76,105.76,63
20260622,1152,105.76,105.78,105.76,105.76,48
20260622,1153,105.76,105.77,105.76,105.76,33
20260622,1154,105.76,105.77,105.76,105.76,7
20260622,1155,105.76,105.77,105.76,105.77,11
20260622,1156,105.76,105.76,105.75,105.76,26
20260622,1157,105.76,105.77,105.76,105.76,54
20260622,1158,105.76,105.79,105.75,105.76,368
20260622,1159,105.76,105.76,105.76,105.76,4
20260622,1200,105.76,105.76,105.76,105.76,8
20260622,1201,105.76,105.76,105.76,105.76,12
20260622,1202,105.76,105.76,105.75,105.75,6
20260622,1203,105.76,105.77,105.75,105.76,31
20260622,1204,105.76,105.76,105.76,105.76,7
20260622,1205,105.76,105.76,105.75,105.76,53
20260622,1206,105.76,105.76,105.75,105.75,6
20260622,1208,105.76,105.76,105.75,105.76,11
20260622,1209,105.76,105.76,105.75,105.75,12
20260622,1210,105.77,105.77,105.75,105.76,7
20260622,1212,105.76,105.76,105.75,105.75,4
20260622,1213,105.76,105.76,105.75,105.75,3
20260622,1214,105.75,105.75,105.75,105.75,1
20260622,1215,105.76,105.77,105.75,105.75,25
20260622,1216,105.75,105.77,105.75,105.75,8
20260622,1217,105.75,105.77,105.75,105.75,48
20260622,1218,105.76,105.77,105.76,105.77,2
20260622,1219,105.75,105.77,105.75,105.75,13
20260622,1220,105.76,105.77,105.75,105.75,21
20260622,1221,105.76,105.76,105.75,105.76,28
20260622,1222,105.76,105.76,105.76,105.76,4
20260622,1223,105.76,105.77,105.76,105.76,10
20260622,1224,105.76,105.76,105.75,105.75,4
20260622,1226,105.75,105.76,105.75,105.75,50
20260622,1227,105.75,105.75,105.71,105.72,101
20260622,1228,105.72,105.72,105.71,105.71,76
20260622,1229,105.71,105.71,105.69,105.69,296
20260622,1230,105.70,105.70,105.69,105.70,115
20260622,1231,105.69,105.69,105.65,105.66,447
20260622,1232,105.67,105.67,105.67,105.67,50
20260622,1233,105.67,105.70,105.67,105.70,82
20260622,1234,105.69,105.69,105.67,105.68,79
20260622,1235,105.68,105.69,105.65,105.67,170
20260622,1236,105.66,105.67,105.66,105.67,151
20260622,1237,105.67,105.67,105.67,105.67,3
20260622,1238,105.67,105.69,105.67,105.69,32
20260622,1239,105.69,105.69,105.68,105.68,7
20260622,1240,105.68,105.68,105.68,105.68,1
20260622,1241,105.68,105.68,105.67,105.68,67
20260622,1242,105.67,105.68,105.67,105.68,2
20260622,1243,105.68,105.69,105.68,105.69,90
20260622,1244,105.68,105.69,105.68,105.68,4
20260622,1245,105.68,105.69,105.67,105.68,34
20260622,1246,105.67,105.69,105.67,105.69,161
20260622,1247,105.68,105.69,105.68,105.69,6
20260622,1248,105.69,105.70,105.68,105.69,68
20260622,1249,105.69,105.70,105.68,105.68,158
20260622,1250,105.68,105.69,105.68,105.69,55
20260622,1251,105.68,105.70,105.68,105.69,159
20260622,1252,105.69,105.70,105.68,105.69,53
20260622,1253,105.69,105.70,105.69,105.70,75
20260622,1254,105.70,105.70,105.69,105.70,24
20260622,1255,105.69,105.69,105.69,105.69,1
20260622,1256,105.69,105.70,105.69,105.70,37
20260622,1257,105.70,105.70,105.69,105.69,23
20260622,1258,105.70,105.70,105.68,105.70,67
20260622,1259,105.69,105.70,105.68,105.69,85
20260622,1300,105.68,105.69,105.68,105.69,66
20260622,1302,105.68,105.70,105.68,105.70,73
20260622,1303,105.69,105.70,105.69,105.69,54
20260622,1304,105.70,105.70,105.70,105.70,16
20260622,1306,105.69,105.70,105.69,105.70,11
20260622,1307,105.69,105.69,105.69,105.69,1
20260622,1308,105.69,105.70,105.69,105.70,3
20260622,1309,105.70,105.70,105.70,105.70,6
20260622,1312,105.70,105.70,105.70,105.70,1
20260622,1314,105.70,105.72,105.70,105.72,149
20260622,1315,105.72,105.72,105.72,105.72,8
20260622,1318,105.72,105.72,105.69,105.69,118
20260622,1319,105.69,105.69,105.69,105.69,28
20260622,1321,105.70,105.71,105.70,105.71,39
20260622,1322,105.70,105.70,105.70,105.70,3
20260622,1323,105.70,105.72,105.70,105.72,55
20260622,1331,105.72,105.72,105.72,105.72,12
20260622,1332,105.71,105.71,105.70,105.71,59
20260622,1337,105.72,105.72,105.72,105.72,23
20260622,1340,105.71,105.71,105.71,105.71,12
20260622,1341,105.71,105.71,105.71,105.71,1
20260622,1353,105.71,105.71,105.71,105.71,16
20260622,1359,105.70,105.70,105.70,105.70,21
20260622,1402,105.71,105.71,105.71,105.71,17
20260622,1406,105.71,105.71,105.71,105.71,1
20260622,1415,105.71,105.72,105.71,105.71,135
20260622,1435,105.71,105.71,105.71,105.71,33
20260622,1438,105.70,105.70,105.69,105.69,99
20260622,1442,105.70,105.70,105.69,105.70,129
20260622,1447,105.70,105.70,105.70,105.70,1
20260622,1450,105.70,105.70,105.70,105.70,1
20260622,1453,105.71,105.71,105.70,105.70,114
20260622,1455,105.69,105.69,105.68,105.68,19
20260622,1456,105.69,105.69,105.68,105.68,16
20260622,1457,105.68,105.68,105.66,105.66,118
20260622,1458,105.67,105.67,105.65,105.66,183
20260622,1459,105.66,105.66,105.65,105.66,46
20260622,1500,105.65,105.67,105.65,105.66,226
20260622,1501,105.66,105.66,105.65,105.66,10
20260622,1502,105.66,105.66,105.66,105.66,4
20260622,1503,105.66,105.66,105.66,105.66,17
20260622,1504,105.66,105.68,105.66,105.68,87
20260622,1515,105.71,105.71,105.71,105.71,15
20260622,1520,105.70,105.70,105.70,105.70,33
20260622,1523,105.69,105.69,105.69,105.69,1
20260622,1536,105.67,105.70,105.67,105.70,35
20260622,1543,105.70,105.70,105.70,105.70,1
20260622,1548,105.70,105.72,105.70,105.72,19
20260622,1559,105.68,105.68,105.65,105.65,53
20260622,1831,105.54,105.54,105.54,105.54,52
20260622,1832,105.60,105.64,105.60,105.60,15
20260622,1837,105.59,105.59,105.58,105.59,21
20260622,1841,105.60,105.60,105.60,105.60,2
20260622,1843,105.59,105.59,105.59,105.59,1
20260622,1846,105.58,105.58,105.58,105.58,3
20260622,1900,105.58,105.63,105.58,105.61,36
20260622,1901,105.61,105.61,105.61,105.61,1
20260622,1902,105.62,105.63,105.62,105.63,3
20260622,1903,105.63,105.65,105.63,105.63,20
20260622,1904,105.63,105.63,105.63,105.63,1
20260622,1906,105.62,105.62,105.62,105.62,8
20260622,1909,105.62,105.63,105.62,105.62,12
20260622,1913,105.61,105.61,105.61,105.61,1
20260622,1918,105.62,105.62,105.62,105.62,3
20260622,1919,105.61,105.61,105.61,105.61,1
20260622,1922,105.61,105.61,105.61,105.61,2
20260622,1923,105.61,105.61,105.61,105.61,2
20260622,1925,105.61,105.61,105.60,105.60,2
20260622,1932,105.63,105.63,105.63,105.63,1
20260622,1934,105.62,105.62,105.62,105.62,1
20260622,1935,105.62,105.62,105.62,105.62,1
20260622,1937,105.62,105.62,105.62,105.62,3
20260622,1947,105.65,105.65,105.65,105.65,2
20260622,1948,105.65,105.65,105.65,105.65,1
20260622,1955,105.64,105.64,105.64,105.64,1
20260622,1956,105.63,105.63,105.63,105.63,1
20260622,1957,105.62,105.62,105.62,105.62,1
20260622,1958,105.63,105.64,105.63,105.64,2
20260622,2001,105.64,105.64,105.64,105.64,1
20260622,2004,105.66,105.66,105.65,105.65,2
20260622,2010,105.65,105.65,105.65,105.65,1
20260622,2011,105.65,105.65,105.65,105.65,1
20260622,2014,105.64,105.64,105.64,105.64,2
20260622,2015,105.64,105.64,105.64,105.64,1
20260622,2016,105.63,105.63,105.63,105.63,1
20260622,2017,105.63,105.63,105.63,105.63,1
20260622,2022,105.63,105.63,105.63,105.63,3
20260622,2028,105.62,105.62,105.60,105.61,13
20260622,2030,105.61,105.61,105.61,105.61,1
20260622,2033,105.61,105.61,105.61,105.61,4
20260622,2035,105.60,105.60,105.60,105.60,1
20260622,2037,105.62,105.65,105.62,105.64,27
20260622,2038,105.63,105.64,105.63,105.64,8
20260622,2039,105.63,105.63,105.63,105.63,7
20260622,2040,105.63,105.63,105.63,105.63,2
20260622,2046,105.63,105.63,105.63,105.63,2
20260622,2051,105.63,105.63,105.63,105.63,1
20260622,2053,105.64,105.64,105.63,105.63,4
20260622,2054,105.64,105.64,105.63,105.63,3
20260622,2058,105.64,105.64,105.64,105.64,2
20260622,2059,105.64,105.64,105.64,105.64,5
20260622,2100,105.64,105.64,105.64,105.64,1
20260622,2101,105.64,105.64,105.64,105.64,4
20260622,2102,105.64,105.67,105.64,105.67,61
20260622,2103,105.67,105.69,105.66,105.68,60
20260622,2104,105.68,105.69,105.68,105.69,9
20260622,2105,105.69,105.69,105.68,105.68,27
20260622,2106,105.69,105.69,105.69,105.69,1
20260622,2107,105.68,105.68,105.68,105.68,4
20260622,2108,105.68,105.68,105.67,105.67,20
20260622,2109,105.67,105.69,105.67,105.68,8
20260622,2110,105.67,105.67,105.67,105.67,1
20260622,2111,105.68,105.68,105.67,105.67,6
20260622,2113,105.68,105.68,105.68,105.68,2
20260622,2114,105.69,105.69,105.69,105.69,1
20260622,2115,105.69,105.69,105.69,105.69,4
20260622,2117,105.70,105.70,105.70,105.70,2
20260622,2131,105.69,105.69,105.69,105.69,8
20260622,2132,105.69,105.69,105.69,105.69,18
20260622,2133,105.69,105.69,105.69,105.69,1
20260622,2140,105.68,105.68,105.68,105.68,1
20260622,2141,105.68,105.68,105.68,105.68,6
20260622,2142,105.67,105.67,105.66,105.66,5
20260622,2143,105.66,105.66,105.66,105.66,5
20260622,2150,105.68,105.68,105.68,105.68,1
20260622,2155,105.67,105.69,105.67,105.68,14
20260622,2157,105.68,105.68,105.68,105.68,2
20260622,2159,105.67,105.67,105.67,105.67,1
20260622,2200,105.67,105.67,105.67,105.67,12
20260622,2201,105.66,105.67,105.66,105.67,39
20260622,2202,105.67,105.67,105.66,105.67,5
20260622,2203,105.67,105.69,105.66,105.66,34
20260622,2204,105.67,105.67,105.67,105.67,1
20260622,2205,105.66,105.66,105.66,105.66,5
20260622,2206,105.66,105.66,105.66,105.66,23
20260622,2207,105.67,105.67,105.62,105.63,43
20260622,2208,105.63,105.63,105.63,105.63,1
20260622,2209,105.63,105.63,105.63,105.63,1
20260622,2210,105.63,105.63,105.63,105.63,6
20260622,2211,105.63,105.63,105.61,105.61,29
20260622,2212,105.60,105.60,105.60,105.60,29
20260622,2213,105.60,105.60,105.59,105.60,38
20260622,2215,105.61,105.61,105.61,105.61,1
20260622,2216,105.60,105.60,105.60,105.60,1
20260622,2217,105.59,105.59,105.58,105.58,19
20260622,2218,105.58,105.59,105.58,105.59,2
20260622,2219,105.59,105.60,105.58,105.59,12
20260622,2220,105.58,105.58,105.56,105.57,55
20260622,2221,105.58,105.58,105.58,105.58,1
20260622,2222,105.58,105.60,105.58,105.60,91
20260622,2223,105.59,105.59,105.59,105.59,14
20260622,2224,105.59,105.59,105.55,105.56,108
20260622,2225,105.56,105.57,105.56,105.57,4
20260622,2226,105.57,105.57,105.57,105.57,2
20260622,2227,105.57,105.58,105.57,105.57,51
20260622,2228,105.57,105.60,105.57,105.60,80
20260622,2229,105.60,105.60,105.59,105.59,27
20260622,2230,105.58,105.59,105.50,105.50,543
20260622,2231,105.50,105.53,105.47,105.52,484
20260622,2232,105.52,105.53,105.50,105.51,239
20260622,2233,105.52,105.54,105.51,105.54,137
20260622,2234,105.54,105.55,105.53,105.55,232
20260622,2235,105.55,105.55,105.54,105.54,59
20260622,2236,105.55,105.55,105.53,105.55,126
20260622,2237,105.55,105.58,105.54,105.58,101
20260622,2238,105.59,105.60,105.58,105.59,235
20260622,2239,105.60,105.62,105.59,105.62,364
20260622,2240,105.63,105.63,105.61,105.62,148
20260622,2241,105.62,105.63,105.60,105.61,396
20260622,2242,105.61,105.64,105.61,105.64,475
20260622,2243,105.64,105.64,105.61,105.63,259
20260622,2244,105.63,105.65,105.62,105.63,352
20260622,2245,105.64,105.65,105.62,105.62,620
20260622,2246,105.63,105.63,105.61,105.63,387
20260622,2247,105.63,105.64,105.62,105.64,132
20260622,2248,105.64,105.65,105.64,105.64,70
20260622,2249,105.64,105.64,105.62,105.62,407
20260622,2250,105.62,105.64,105.62,105.62,251
20260622,2251,105.63,105.63,105.60,105.61,598
20260622,2252,105.61,105.62,105.60,105.61,900
20260622,2253,105.62,105.63,105.61,105.61,237
20260622,2254,105.62,105.62,105.60,105.60,565
20260622,2255,105.60,105.63,105.59,105.62,451
20260622,2256,105.63,105.63,105.61,105.62,732
20260622,2257,105.62,105.63,105.62,105.63,577
20260622,2258,105.63,105.63,105.61,105.62,306
20260622,2259,105.62,105.62,105.61,105.61,129
20260622,2300,105.62,105.62,105.60,105.61,830
20260622,2301,105.61,105.62,105.59,105.59,489
20260622,2302,105.60,105.61,105.58,105.60,411
20260622,2303,105.60,105.60,105.58,105.59,154
20260622,2304,105.59,105.60,105.58,105.60,155
20260622,2305,105.60,105.61,105.60,105.60,242
20260622,2306,105.61,105.64,105.60,105.64,403
20260622,2307,105.65,105.67,105.64,105.67,445
20260622,2308,105.67,105.68,105.66,105.66,315
20260622,2309,105.66,105.67,105.65,105.66,502
20260622,2310,105.67,105.67,105.65,105.66,288
20260622,2311,105.66,105.66,105.64,105.66,170
20260622,2312,105.66,105.66,105.65,105.66,235
20260622,2313,105.65,105.66,105.64,105.66,81
20260622,2314,105.66,105.66,105.65,105.65,2
20260622,2315,105.65,105.65,105.65,105.65,3
20260622,2316,105.65,105.66,105.64,105.66,86
20260622,2317,105.65,105.66,105.64,105.65,134
20260622,2318,105.65,105.67,105.64,105.66,129
20260622,2319,105.67,105.69,105.67,105.68,214
20260622,2320,105.68,105.68,105.66,105.68,33
20260622,2321,105.67,105.68,105.66,105.66,277
20260622,2322,105.66,105.66,105.65,105.65,32
20260622,2323,105.66,105.66,105.65,105.66,6
20260622,2324,105.66,105.66,105.65,105.65,6
20260622,2325,105.65,105.68,105.65,105.67,203
20260622,2326,105.68,105.68,105.67,105.68,15
20260622,2327,105.67,105.69,105.67,105.68,188
20260622,2328,105.68,105.70,105.67,105.70,272
20260622,2329,105.70,105.70,105.67,105.67,165
20260622,2330,105.67,105.67,105.66,105.67,60
20260622,2331,105.66,105.68,105.66,105.67,94
20260622,2332,105.67,105.69,105.66,105.67,315
20260622,2333,105.68,105.68,105.67,105.68,112
20260622,2334,105.68,105.68,105.67,105.67,217
20260622,2335,105.67,105.68,105.67,105.68,15
20260622,2336,105.66,105.68,105.66,105.68,73
20260622,2337,105.67,105.68,105.66,105.67,65
20260622,2338,105.67,105.67,105.66,105.67,26
20260622,2339,105.67,105.67,105.66,105.66,9
20260622,2340,105.67,105.67,105.65,105.65,97
20260622,2341,105.65,105.66,105.65,105.65,61
20260622,2342,105.64,105.65,105.61,105.63,498
20260622,2343,105.63,105.63,105.61,105.62,73
20260622,2344,105.62,105.63,105.62,105.62,72
20260622,2345,105.63,105.65,105.63,105.64,496
20260622,2346,105.64,105.65,105.64,105.64,97
20260622,2347,105.65,105.65,105.64,105.65,66
20260622,2348,105.65,105.65,105.62,105.62,158
20260622,2349,105.61,105.62,105.61,105.61,247
20260622,2350,105.63,105.63,105.62,105.63,138
20260622,2351,105.63,105.63,105.62,105.63,479
20260622,2352,105.63,105.64,105.62,105.62,218
20260622,2353,105.63,105.65,105.63,105.65,244
20260622,2354,105.64,105.64,105.64,105.64,174
20260622,2355,105.64,105.65,105.64,105.64,51
20260622,2356,105.65,105.65,105.64,105.64,41
20260622,2357,105.64,105.64,105.63,105.64,70
20260622,2358,105.65,105.65,105.62,105.64,290
20260622,2359,105.63,105.63,105.61,105.62,244