20111001|2011-10-06 15:00,6,52160,52170,52100,52150,655
20111001|2011-10-07 07:00,7,52065,52240,51950,51990,2515
20111001|2011-10-07 07:30,7,52030,53200,52030,52950,15005
20111001|2011-10-07 08:00,7,52990,53100,52730,52800,6905
20111001|2011-10-07 08:30,7,52785,52800,52405,52615,8430
20111001|2011-10-07 09:00,7,52615,52805,52340,52700,5795
20111001|2011-10-07 09:30,7,52705,52900,52500,52500,5235
20111001|2011-10-07 10:00,7,52480,52500,52250,52410,4730
20111001|2011-10-07 10:30,7,52405,52450,52090,52250,4205
20111001|2011-10-07 11:00,7,52250,52255,51650,51805,6940
20111001|2011-10-07 11:30,7,51800,51815,51250,51300,6360
20111001|2011-10-07 12:00,7,51300,51400,50730,50985,10495
20111001|2011-10-07 12:30,7,50990,51300,50915,51270,7705
20111001|2011-10-07 13:00,7,51250,51505,51165,51275,6560
20111001|2011-10-07 13:30,7,51295,51465,51135,51280,4560
20111001|2011-10-07 14:00,7,51275,51640,51160,51605,5310
20111001|2011-10-07 14:30,7,51600,51615,50960,51060,5870
20111001|2011-10-07 15:00,7,51065,51345,51005,51345,4905
20111001|2011-10-10 07:00,10,51560,52240,51560,52110,3215
20111001|2011-10-10 07:30,10,52125,52155,51820,51900,1675
20111001|2011-10-10 08:00,10,51900,52090,51820,52085,3275
20111001|2011-10-10 08:30,10,52085,52280,52015,52225,5415
20111001|2011-10-10 09:00,10,52225,52500,52225,52285,8535
20111001|2011-10-10 09:30,10,52300,52555,52250,52425,5020
20111001|2011-10-10 10:00,10,52430,52700,52400,52675,4125
20111001|2011-10-10 10:30,10,52690,52820,52690,52790,3750
20111001|2011-10-10 11:00,10,52800,52845,52740,52820,1760
20111001|2011-10-10 11:30,10,52830,53080,52820,53045,5650
20111001|2011-10-10 12:00,10,53045,53120,52905,53020,3240
20111001|2011-10-10 12:30,10,53030,53040,52900,52985,2410
20111001|2011-10-10 13:00,10,52970,53045,52885,53020,3655
20111001|2011-10-10 13:30,10,53030,53050,52930,52950,2650
20111001|2011-10-10 14:00,10,52965,53005,52740,52835,3965
20111001|2011-10-10 14:30,10,52825,53460,52805,53400,12295
20111001|2011-10-10 15:00,10,53410,53540,53155,53480,8675
20111001|2011-10-11 07:00,11,53100,53210,53020,53040,2950
20111001|2011-10-11 07:30,11,53050,53070,52850,53000,2795
20111001|2011-10-11 08:00,11,53040,53320,52920,53160,4585
20111001|2011-10-11 08:30,11,53150,53485,53050,53320,7160
20111001|2011-10-11 09:00,11,53335,53435,53070,53430,5490
20111001|2011-10-11 09:30,11,53415,53645,53245,53635,6140
20111001|2011-10-11 10:00,11,53650,53900,53520,53755,8100
20111001|2011-10-11 10:30,11,53725,53965,53675,53950,6215
20111001|2011-10-11 11:00,11,53950,54185,53870,53945,5065
20111001|2011-10-11 11:30,11,53950,53965,53615,53755,3480
20111001|2011-10-11 12:00,11,53765,53820,53630,53805,2555
20111001|2011-10-11 12:30,11,53800,53950,53710,53950,3895
20111001|2011-10-11 13:00,11,53950,53980,53640,53650,4930
20111001|2011-10-11 13:30,11,53650,53770,53480,53615,5370
20111001|2011-10-11 14:00,11,53670,53935,53670,53750,4065
20111001|2011-10-11 14:30,11,53750,53910,53750,53860,5995
20111001|2011-10-11 15:00,11,53855,53870,53600,53650,6020
20111001|2011-10-13 07:00,13,54000,54200,53800,54000,3655
20111001|2011-10-13 07:30,13,54045,54455,54000,54425,3530
20111001|2011-10-13 08:00,13,54455,54520,54080,54120,4145
20111001|2011-10-13 08:30,13,54155,54220,53530,53670,4580
20111001|2011-10-13 09:00,13,53685,53790,53420,53705,2410
20111001|2011-10-13 09:30,13,53755,53855,53315,53315,1365
20111001|2011-10-13 10:00,13,53320,53610,53295,53440,1735
20111001|2011-10-13 10:30,13,53450,53750,53435,53660,440
20111001|2011-10-13 11:00,13,53650,53745,53600,53600,330
20111001|2011-10-13 11:30,13,53610,53725,53550,53635,315
20111001|2011-10-13 12:00,13,53695,54425,53695,54280,1525
20111001|2011-10-13 12:30,13,54280,54400,54120,54195,955
20111001|2011-10-13 13:00,13,54170,54250,54160,54200,245
20111001|2011-10-13 13:30,13,54195,54485,54195,54395,460
20111001|2011-10-13 14:00,13,54405,54490,54300,54330,840
20111001|2011-10-13 14:30,13,54330,54415,54320,54375,380
20111201|2011-10-07 09:00,7,53360,53360,53360,53360,5
20111201|2011-10-07 09:30,7,53350,53520,53265,53265,200
20111201|2011-10-07 11:00,7,52780,52780,52425,52465,30
20111201|2011-10-07 11:30,7,52385,52400,52250,52250,60
20111201|2011-10-07 12:00,7,51950,52025,51595,51595,50
20111201|2011-10-07 12:30,7,51740,51855,51740,51855,10
20111201|2011-10-07 13:00,7,52110,52145,52110,52145,25
20111201|2011-10-07 13:30,7,52000,52000,51900,51900,340
20111201|2011-10-07 14:00,7,52000,52285,52000,52285,4045
20111201|2011-10-07 14:30,7,52070,52070,52070,52070,20
20111201|2011-10-07 15:00,7,51780,51780,51780,51780,5
20111201|2011-10-10 07:00,10,52800,52800,52800,52800,20
20111201|2011-10-10 07:30,10,52820,52820,52555,52555,40
20111201|2011-10-10 08:00,10,52600,52700,52600,52700,325
20111201|2011-10-10 08:30,10,52800,52925,52800,52900,110
20111201|2011-10-10 09:00,10,53010,53130,52950,52950,345
20111201|2011-10-10 09:30,10,52950,53100,52940,53100,590
20111201|2011-10-10 10:00,10,53100,53295,53100,53295,15
20111201|2011-10-10 10:30,10,53400,53400,53400,53400,2000
20111201|2011-10-10 11:00,10,53480,53480,53460,53460,60
20111201|2011-10-10 11:30,10,53525,53720,53525,53720,120
20111201|2011-10-10 12:00,10,53710,53780,53600,53700,2685
20111201|2011-10-10 12:30,10,53700,53700,53670,53670,490
20111201|2011-10-10 13:00,10,53600,53700,53600,53700,125
20111201|2011-10-10 13:30,10,53700,53700,53650,53650,2450
20111201|2011-10-10 14:00,10,53645,53650,53500,53550,2280
20111201|2011-10-10 14:30,10,53600,54135,53600,54100,150
20111201|2011-10-10 15:00,10,54035,54150,53885,54125,60
20111201|2011-10-11 07:00,11,53955,54000,53695,53750,50
20111201|2011-10-11 07:30,11,53690,53690,53560,53570,40
20111201|2011-10-11 08:00,11,53720,53925,53625,53925,120
20111201|2011-10-11 08:30,11,53805,54125,53765,54005,250
20111201|2011-10-11 09:00,11,53970,54050,53800,54050,235
20111201|2011-10-11 09:30,11,54110,54300,54000,54300,470
20111201|2011-10-11 10:00,11,54390,54575,54250,54420,170
20111201|2011-10-11 10:30,11,54395,54635,54395,54575,365
20111201|2011-10-11 11:00,11,54590,54850,54500,54620,675
20111201|2011-10-11 11:30,11,54665,54665,54345,54425,255
20111201|2011-10-11 12:00,11,54450,54490,54335,54460,110
20111201|2011-10-11 12:30,11,54480,54570,54400,54570,330
20111201|2011-10-11 13:00,11,54640,54640,54400,54450,505
20111201|2011-10-11 13:30,11,54300,54420,54150,54290,1065
20111201|2011-10-11 14:00,11,54400,54620,54365,54440,895
20111201|2011-10-11 14:30,11,54440,54575,54440,54505,930
20111201|2011-10-11 15:00,11,54510,54530,54300,54360,860
20111201|2011-10-13 07:00,13,54535,54800,54455,54640,1420
20111201|2011-10-13 07:30,13,54660,55150,54660,55095,2500
20111201|2011-10-13 08:00,13,55115,55200,54705,54790,4040
20111201|2011-10-13 08:30,13,54800,54880,54140,54325,7980
20111201|2011-10-13 09:00,13,54330,54450,54050,54335,6330
20111201|2011-10-13 09:30,13,54340,54470,53910,53910,4755
20111201|2011-10-13 10:00,13,53925,54235,53900,54075,4385
20111201|2011-10-13 10:30,13,54080,54390,54070,54245,2550
20111201|2011-10-13 11:00,13,54260,54375,54230,54235,1825
20111201|2011-10-13 11:30,13,54240,54340,54180,54295,2470
20111201|2011-10-13 12:00,13,54275,55020,54265,54920,7170
20111201|2011-10-13 12:30,13,54905,55050,54715,54785,6470
20111201|2011-10-13 13:00,13,54780,54950,54740,54865,4190
20111201|2011-10-13 13:30,13,54860,55250,54825,55145,4860
20111201|2011-10-13 14:00,13,55130,55290,55000,55100,4665
20111201|2011-10-13 14:30,13,55105,55300,55035,55150,9960
20111201|2011-10-13 15:00,13,55150,55250,54940,54955,5355
20111201|2011-10-14 07:00,14,55405,55600,55400,55510,5950
20111201|2011-10-14 07:30,14,55540,55795,55520,55520,3285
20111201|2011-10-14 08:00,14,55530,55720,55280,55425,5630
20111201|2011-10-14 08:30,14,55440,55645,55210,55260,5265
20111201|2011-10-14 09:00,14,55250,55420,55065,55180,5770
20111201|2011-10-14 09:30,14,55175,55390,55150,55330,2775
20111201|2011-10-14 10:00,14,55370,55370,55050,55130,2530
20111201|2011-10-14 10:30,14,55155,55240,55090,55165,2180
20111201|2011-10-14 11:00,14,55150,55440,55115,55370,2355
20111201|2011-10-14 11:30,14,55380,55500,55325,55400,1840
20111201|2011-10-14 12:00,14,55390,55600,55365,55480,1845
20111201|2011-10-14 12:30,14,55470,55570,55460,55530,1510
20111201|2011-10-14 13:00,14,55550,55565,55305,55470,2280
20111201|2011-10-14 13:30,14,55500,55690,55405,55670,2710
20111201|2011-10-14 14:00,14,55680,55830,55545,55770,2755
20111201|2011-10-14 14:30,14,55770,55925,55620,55630,4990
20111201|2011-10-14 15:00,14,55645,55785,55630,55700,4835
20111201|2011-10-17 07:00,17,55500,55595,55280,55570,3000
20111201|2011-10-17 07:30,17,55570,55570,54950,55070,4570
20111201|2011-10-17 08:00,17,55080,55265,55050,55265,2995
20111201|2011-10-17 08:30,17,55235,55320,54685,54810,8050
20111201|2011-10-17 09:00,17,54800,54840,54520,54580,5770
20111201|2011-10-17 09:30,17,54560,54625,54455,54510,4140
20111201|2011-10-17 10:00,17,54505,54670,54480,54650,2725
20111201|2011-10-17 10:30,17,54635,54670,54355,54430,1920
20111201|2011-10-17 11:00,17,54430,54430,54160,54280,3710
20111201|2011-10-17 11:30,17,54255,54315,54120,54190,2035
20111201|2011-10-17 12:00,17,54165,54525,54135,54425,4465
20111201|2011-10-17 12:30,17,54420,54460,54220,54400,4170
20111201|2011-10-17 13:00,17,54385,54430,54270,54350,3225
20111201|2011-10-17 13:30,17,54325,54535,54180,54480,4295
20111201|2011-10-17 14:00,17,54480,54650,54385,54500,3275
20111201|2011-10-17 14:30,17,54530,54570,54315,54460,4310
20111201|2011-10-17 15:00,17,54485,54700,54455,54695,5045
20111201|2011-10-18 07:00,18,54390,54400,54200,54360,5165
20111201|2011-10-18 07:30,18,54350,54460,54255,54315,2610
20111201|2011-10-18 08:00,18,54315,54750,54305,54330,7325
20111201|2011-10-18 08:30,18,54340,54370,53805,53960,12710
20111201|2011-10-18 09:00,18,53985,54175,53740,54160,7005
20111201|2011-10-18 09:30,18,54160,54500,54000,54285,7305
20111201|2011-10-18 10:00,18,54260,54350,54090,54120,2150
20111201|2011-10-18 10:30,18,54150,54495,54150,54400,2325
20111201|2011-10-18 11:00,18,54410,54660,54410,54595,2975
20111201|2011-10-18 11:30,18,54595,55200,54580,55100,7935
20111201|2011-10-18 12:00,18,55095,55135,54890,55060,4565
20111201|2011-10-18 12:30,18,55055,55360,55005,55300,5100
20111201|2011-10-18 13:00,18,55300,55395,55225,55315,3715
20111201|2011-10-18 13:30,18,55320,55460,55175,55300,4120
20111201|2011-10-18 14:00,18,55325,55905,55320,55570,11860
20111201|2011-10-18 14:30,18,55600,55975,55565,55785,6970
20111201|2011-10-18 15:00,18,55775,55880,55605,55795,4345
20111201|2011-10-19 07:00,19,55500,55670,55350,55450,3795
20111201|2011-10-19 07:30,19,55455,55850,55455,55795,3255
20111201|2011-10-19 08:00,19,55765,55765,55200,55200,6740
20111201|2011-10-19 08:30,19,55200,55380,55060,55330,7790
20111201|2011-10-19 09:00,19,55315,55920,55200,55830,18685
20111201|2011-10-19 09:30,19,55845,55865,55575,55610,4215
20111201|2011-10-19 10:00,19,55610,55750,55530,55595,2980
20111201|2011-10-19 10:30,19,55590,55720,55500,55500,1405
20111201|2011-10-19 11:00,19,55535,55645,55405,55615,2505
20111201|2011-10-19 11:30,19,55605,55675,55525,55650,2385
20111201|2011-10-19 12:00,19,55640,55820,55640,55695,2875
20111201|2011-10-19 12:30,19,55690,55705,55460,55610,5295
20111201|2011-10-19 13:00,19,55650,55730,55325,55350,8245
20111201|2011-10-19 13:30,19,55380,55570,55300,55420,4140
20111201|2011-10-19 14:00,19,55395,55635,55250,55500,4685
20111201|2011-10-19 14:30,19,55500,55670,55420,55625,7210
20111201|2011-10-19 15:00,19,55630,55730,55505,55510,3600
20111201|2011-10-20 07:00,20,55655,55710,55350,55500,2510
20111201|2011-10-20 07:30,20,55460,55520,55155,55320,4325
20111201|2011-10-20 08:00,20,55330,55415,54880,55100,6830
20111201|2011-10-20 08:30,20,55100,55370,54980,55050,9925
20111201|2011-10-20 09:00,20,55040,55310,54975,55000,5375
20111201|2011-10-20 09:30,20,54995,55020,54535,54545,9205
20111201|2011-10-20 10:00,20,54530,54550,54250,54520,6155
20111201|2011-10-20 10:30,20,54520,54760,54265,54360,4610
20111201|2011-10-20 11:00,20,54380,54380,54180,54265,3075
20111201|2011-10-20 11:30,20,54265,54450,54140,54440,5680
20111201|2011-10-20 12:00,20,54440,54675,54310,54545,5330
20111201|2011-10-20 12:30,20,54550,54685,54370,54485,5005
20111201|2011-10-20 13:00,20,54500,54610,54340,54540,4520
20111201|2011-10-20 13:30,20,54540,54800,54500,54650,5135
20111201|2011-10-20 14:00,20,54650,54700,54385,54460,2995
20111201|2011-10-20 14:30,20,54450,54650,54415,54600,4375
20111201|2011-10-20 15:00,20,54605,54620,54430,54465,5255
20111201|2011-10-21 07:00,21,54950,55100,54880,54885,4125
20111201|2011-10-21 07:30,21,54890,55050,54720,55000,3840
20111201|2011-10-21 08:00,21,55000,55460,55000,55250,6605
20111201|2011-10-21 08:30,21,55280,55680,55175,55585,9690
20111201|2011-10-21 09:00,21,55600,56070,55525,56060,8560
20111201|2011-10-21 09:30,21,56060,56185,55915,55980,8055
20111201|2011-10-21 10:00,21,56000,56100,55855,56050,5390
20111201|2011-10-21 10:30,21,56045,56125,55875,56050,2995
20111201|2011-10-21 11:00,21,56045,56050,55850,55870,2210
20111201|2011-10-21 11:30,21,55860,55915,55775,55805,2895
20111201|2011-10-21 12:00,21,55790,55790,55580,55610,5925
20111201|2011-10-21 12:30,21,55610,55750,55570,55650,4655
20111201|2011-10-21 13:00,21,55665,55950,55650,55765,6090
20111201|2011-10-21 13:30,21,55755,56005,55730,56000,5795
20111201|2011-10-21 14:00,21,55995,56080,55920,55935,4460
20111201|2011-10-21 14:30,21,55935,55980,55715,55905,5590
20111201|2011-10-21 15:00,21,55900,55940,55835,55900,6240
20111201|2011-10-24 07:00,24,56020,56090,55850,55970,2285
20111201|2011-10-24 07:30,24,55925,56465,55860,56380,3550
20111201|2011-10-24 08:00,24,56360,56590,56220,56300,4160
20111201|2011-10-24 08:30,24,56270,56840,56260,56735,6965
20111201|2011-10-24 09:00,24,56750,57370,56700,57285,13165
20111201|2011-10-24 09:30,24,57280,57300,57110,57160,5040
20111201|2011-10-24 10:00,24,57165,57450,57150,57440,4795
20111201|2011-10-24 10:30,24,57415,57430,57300,57345,2680
20111201|2011-10-24 11:00,24,57355,57380,57260,57300,2135
20111201|2011-10-24 11:30,24,57300,57325,57175,57305,2260
20111201|2011-10-24 12:00,24,57325,57555,57280,57450,5070
20111201|2011-10-24 12:30,24,57455,57830,57420,57730,7940
20111201|2011-10-24 13:00,24,57725,57770,57550,57700,8295
20111201|2011-10-24 13:30,24,57700,57920,57650,57910,7450
20111201|2011-10-24 14:00,24,57905,57950,57540,57560,6955
20111201|2011-10-24 14:30,24,57590,57760,57565,57700,7070
20111201|2011-10-24 15:00,24,57700,57700,57375,57405,8340
20111201|2011-10-25 07:00,25,57560,57650,57080,57230,3655
20111201|2011-10-25 07:30,25,57250,57320,56850,56920,6420
20111201|2011-10-25 08:00,25,56930,57420,56920,57345,10765
20111201|2011-10-25 08:30,25,57340,57340,56275,56680,14455
20111201|2011-10-25 09:00,25,56670,56870,56450,56805,6425
20111201|2011-10-25 09:30,25,56800,56860,56680,56750,4765
20111201|2011-10-25 10:00,25,56730,56790,56520,56705,3915
20111201|2011-10-25 10:30,25,56705,56875,56635,56840,1580
20111201|2011-10-25 11:00,25,56830,57215,56770,57165,3635
20111201|2011-10-25 11:30,25,57125,57165,56930,57020,1940
20111201|2011-10-25 12:00,25,57045,57330,57020,57205,3420
20111201|2011-10-25 12:30,25,57200,57270,57110,57190,4115
20111201|2011-10-25 13:00,25,57175,57175,56765,56880,4005
20111201|2011-10-25 13:30,25,56870,57055,56725,56950,4175
20111201|2011-10-25 14:00,25,56950,57030,56650,56765,4390
20111201|2011-10-25 14:30,25,56780,56860,56685,56780,5200
20111201|2011-10-25 15:00,25,56790,56990,56755,56870,4065
20111201|2011-10-26 07:00,26,57125,57460,57125,57255,3225
20111201|2011-10-26 07:30,26,57300,57655,57170,57585,3560
20111201|2011-10-26 08:00,26,57535,57610,57290,57610,5900
20111201|2011-10-26 08:30,26,57600,57740,57230,57300,7275
20111201|2011-10-26 09:00,26,57330,57330,56910,57230,9185
20111201|2011-10-26 09:30,26,57195,57355,56780,57000,7630
20111201|2011-10-26 10:00,26,57000,57235,56950,57030,3265
20111201|2011-10-26 10:30,26,57030,57200,57030,57065,1140
20111201|2011-10-26 11:00,26,57065,57425,57030,57360,2840
20111201|2011-10-26 11:30,26,57340,57350,57220,57250,1260
20111201|2011-10-26 12:00,26,57240,57335,57090,57305,2765
20111201|2011-10-26 12:30,26,57340,57595,57330,57525,5040
20111201|2011-10-26 13:00,26,57550,57700,57440,57535,4155
20111201|2011-10-26 13:30,26,57515,57790,57505,57650,3875
20111201|2011-10-26 14:00,26,57660,57790,57635,57775,2580
20111201|2011-10-26 14:30,26,57785,57990,57725,57830,7685
20111201|2011-10-26 15:00,26,57860,57870,57615,57635,3750
20111201|2011-10-27 07:00,27,59305,59550,59200,59410,8655
20111201|2011-10-27 07:30,27,59475,59540,59245,59470,5495
20111201|2011-10-27 08:00,27,59490,59825,59450,59600,7010
20111201|2011-10-27 08:30,27,59630,59715,59450,59450,6830
20111201|2011-10-27 09:00,27,59450,59650,59400,59560,9360
20111201|2011-10-27 09:30,27,59560,59635,59420,59550,2995
20111201|2011-10-27 10:00,27,59550,59620,59435,59510,2630
20111201|2011-10-27 10:30,27,59530,59790,59500,59745,5685
20111201|2011-10-27 11:00,27,59755,59920,59750,59870,4015
20111201|2011-10-27 11:30,27,59870,59965,59820,59900,2675
20111201|2011-10-27 12:00,27,59905,60360,59900,60275,12795
20111201|2011-10-27 12:30,27,60290,60590,60195,60485,9220
20111201|2011-10-27 13:00,27,60500,60500,60210,60350,6055
20111201|2011-10-27 13:30,27,60350,60445,60300,60360,3560
20111201|2011-10-27 14:00,27,60350,60500,60350,60350,3785
20111201|2011-10-27 14:30,27,60350,60350,59800,59900,8730
20111201|2011-10-27 15:00,27,59895,59980,59855,59950,3995
20111201|2011-10-28 07:00,28,59550,59730,59430,59675,3540
20111201|2011-10-28 07:30,28,59705,59800,59400,59505,1915
20111201|2011-10-28 08:00,28,59555,59600,59350,59445,3280
20111201|2011-10-28 08:30,28,59445,60025,59370,59940,7580
20111201|2011-10-28 09:00,28,59920,60000,59750,59850,3945
20111201|2011-10-28 09:30,28,59835,60200,59820,60170,5475
20111201|2011-10-28 10:00,28,60150,60320,59980,60030,3280
20111201|2011-10-28 10:30,28,60060,60200,59760,59930,2320
20111201|2011-10-28 11:00,28,59900,60005,59825,59880,1105
20111201|2011-10-28 11:30,28,59840,60120,59825,60075,2070
20111201|2011-10-28 12:00,28,60085,60150,59865,60100,1675
20111201|2011-10-28 12:30,28,60105,60105,59800,59920,2325
20111201|2011-10-28 13:00,28,59950,59950,59815,59840,4450
20111201|2011-10-28 13:30,28,59850,60030,59825,59870,2990
20111201|2011-10-28 14:00,28,59890,60080,59855,60000,2260
20111201|2011-10-28 14:30,28,60015,60050,59900,59980,3745
20111201|2011-10-28 15:00,28,59975,60350,59955,60350,4775
20111201|2011-10-31 07:00,31,59600,59650,59275,59380,2905
20111201|2011-10-31 07:30,31,59350,59350,58930,59235,2885
20111201|2011-10-31 08:00,31,59240,59270,59005,59190,2550
20111201|2011-10-31 08:30,31,59215,59260,58600,58930,6615
20111201|2011-10-31 09:00,31,58930,59080,58815,58900,2740
20111201|2011-10-31 09:30,31,58895,59210,58895,59070,3675
20111201|2011-10-31 10:00,31,59090,59240,58845,59020,3270
20111201|2011-10-31 10:30,31,59000,59245,59000,59130,5070
20111201|2011-10-31 11:00,31,59125,59390,58930,59010,6995
20111201|2011-10-31 11:30,31,58990,59100,58885,59080,2315
20111201|2011-10-31 12:00,31,59050,59230,59050,59090,2040
20111201|2011-10-31 12:30,31,59100,59460,59100,59330,3675
20111201|2011-10-31 13:00,31,59305,59350,59200,59320,4215
20111201|2011-10-31 13:30,31,59335,59415,59205,59410,1980
20111201|2011-10-31 14:00,31,59390,59400,59095,59130,3215
20111201|2011-10-31 14:30,31,59125,59275,59005,59100,7330
20111201|2011-10-31 15:00,31,59090,59100,58675,58700,6460
20111201|2011-11-01 07:00,1,56800,57155,56800,57000,7850
20111201|2011-11-01 07:30,1,56960,56960,56365,56485,12460
20111201|2011-11-01 08:00,1,56455,56850,56180,56820,8125
20111201|2011-11-01 08:30,1,56810,57100,56700,57060,6915
20111201|2011-11-01 09:00,1,56995,57665,56775,57510,10640
20111201|2011-11-01 09:30,1,57500,57600,57280,57340,5125
20111201|2011-11-01 10:00,1,57340,57590,57300,57485,3430
20111201|2011-11-01 10:30,1,57500,57530,57265,57285,8680
20111201|2011-11-01 11:00,1,57300,57300,56750,57225,7280
20111201|2011-11-01 11:30,1,57200,57600,57145,57180,6345
20111201|2011-11-01 12:00,1,57155,57700,57100,57635,4070
20111201|2011-11-01 12:30,1,57650,58005,57535,57720,8170
20111201|2011-11-01 13:00,1,57720,58025,57680,57900,4410
20111201|2011-11-01 13:30,1,57900,57980,57750,57750,3605
20111201|2011-11-01 14:00,1,57770,57845,57645,57785,3510
20111201|2011-11-01 14:30,1,57800,58120,57505,57685,10040
20111201|2011-11-01 15:00,1,57690,58175,57675,58130,5455
20111201|2011-11-03 07:00,3,58700,58740,58550,58680,5035
20111201|2011-11-03 07:30,3,58630,59390,58600,59050,15280
20111201|2011-11-03 08:00,3,59065,59110,58770,58805,6460
20111201|2011-11-03 08:30,3,58820,58855,58295,58500,9775
20111201|2011-11-03 09:00,3,58450,58575,58200,58510,5095
20111201|2011-11-03 09:30,3,58510,58670,58360,58370,3960
20111201|2011-11-03 10:00,3,58370,58490,58265,58470,3940
20111201|2011-11-03 10:30,3,58500,58520,58395,58440,6870
20111201|2011-11-03 11:00,3,58430,58640,58400,58580,6445
20111201|2011-11-03 11:30,3,58595,58950,58460,58895,3885
20111201|2011-11-03 12:00,3,58880,58950,58760,58820,5515
20111201|2011-11-03 12:30,3,58830,59000,58805,58825,4070
20111201|2011-11-03 13:00,3,58870,58930,58675,58740,4635
20111201|2011-11-03 13:30,3,58760,58840,58605,58660,2870
20111201|2011-11-03 14:00,3,58655,58830,58650,58770,2925
20111201|2011-11-03 14:30,3,58790,58860,58675,58675,4270
20111201|2011-11-03 15:00,3,58685,58700,58550,58625,3725
20111201|2011-11-03 15:30,3,58625,58625,58625,58625,5
20111201|2011-11-04 07:00,4,58480,58600,58240,58600,2590
20111201|2011-11-04 07:30,4,58550,58800,58315,58370,4845
20111201|2011-11-04 08:00,4,58395,58500,58120,58450,5205
20111201|2011-11-04 08:30,4,58450,58630,58310,58360,6005
20111201|2011-11-04 09:00,4,58355,58380,58145,58185,4640
20111201|2011-11-04 09:30,4,58210,58445,57965,58400,5490
20111201|2011-11-04 10:00,4,58405,58700,58360,58685,4005
20111201|2011-11-04 10:30,4,58690,58870,58650,58800,4510
20111201|2011-11-04 11:00,4,58845,59040,58830,58930,3830
20111201|2011-11-04 11:30,4,58915,58930,58705,58850,2460
20111201|2011-11-04 12:00,4,58850,59165,58810,59055,3495
20111201|2011-11-04 12:30,4,59060,59155,58880,58940,4395
20111201|2011-11-04 13:00,4,58920,59095,58920,59090,5030
20111201|2011-11-04 13:30,4,59110,59220,58960,59140,3370
20111201|2011-11-04 14:00,4,59110,59250,59000,59170,4255
20111201|2011-11-04 14:30,4,59160,59355,59140,59285,4475
20111201|2011-11-04 15:00,4,59265,59300,59150,59290,4220
20111201|2011-11-07 06:00,7,58700,59145,58655,59020,2745
20111201|2011-11-07 06:30,7,59005,59200,59000,59120,1640
20111201|2011-11-07 07:00,7,59135,59265,59130,59200,1865
20111201|2011-11-07 07:30,7,59200,59380,59200,59250,2410
20111201|2011-11-07 08:00,7,59265,59925,59175,59715,7630
20111201|2011-11-07 08:30,7,59715,59990,59620,59870,4080
20111201|2011-11-07 09:00,7,59880,59910,59655,59805,2610
20111201|2011-11-07 09:30,7,59770,59850,59670,59680,3125
20111201|2011-11-07 10:00,7,59660,59835,59650,59710,2150
20111201|2011-11-07 10:30,7,59660,59820,59595,59730,1535
20111201|2011-11-07 11:00,7,59705,59850,59475,59480,7585
20111201|2011-11-07 11:30,7,59475,59595,59385,59575,4285
20111201|2011-11-07 12:00,7,59550,59705,59375,59610,4065
20111201|2011-11-07 12:30,7,59610,59765,59520,59740,3355
20111201|2011-11-07 13:00,7,59740,59870,59680,59790,4970
20111201|2011-11-07 13:30,7,59770,59805,59650,59745,2890
20111201|2011-11-07 14:00,7,59725,59780,59605,59625,4765
20111201|2011-11-08 06:00,8,59820,59955,59730,59930,3475
20111201|2011-11-08 06:30,8,59940,60130,59870,59990,4005
20111201|2011-11-08 07:00,8,59990,60045,59680,59755,3730
20111201|2011-11-08 07:30,8,59720,59745,59555,59680,4605
20111201|2011-11-08 08:00,8,59700,59700,59550,59620,2980
20111201|2011-11-08 08:30,8,59645,59675,59245,59600,7250
20111201|2011-11-08 09:00,8,59610,59675,58990,58990,17660
20111201|2011-11-08 09:30,8,59065,59210,58955,59125,4475
20111201|2011-11-08 10:00,8,59100,59235,58930,59070,4460
20111201|2011-11-08 10:30,8,59070,59230,58935,59170,3200
20111201|2011-11-08 11:00,8,59160,59400,59020,59280,10515
20111201|2011-11-08 11:30,8,59270,59395,59250,59350,3185
20111201|2011-11-08 12:00,8,59345,59400,59165,59350,2910
20111201|2011-11-08 12:30,8,59340,59800,59330,59620,7430
20111201|2011-11-08 13:00,8,59625,59750,59535,59725,3575
20111201|2011-11-08 13:30,8,59750,59770,59500,59550,4530
20111201|2011-11-08 14:00,8,59550,59695,59465,59670,2970
20111201|2011-11-09 06:00,9,58350,58500,58235,58430,6385
20111201|2011-11-09 06:30,9,58435,58650,58250,58375,4740
20111201|2011-11-09 07:00,9,58370,58600,58370,58505,2735
20111201|2011-11-09 07:30,9,58510,58510,58155,58315,8080
20111201|2011-11-09 08:00,9,58315,58330,58100,58140,4680
20111201|2011-11-09 08:30,9,58140,58200,57895,58035,7990
20111201|2011-11-09 09:00,9,58045,58270,58045,58170,3410
20111201|2011-11-09 09:30,9,58165,58340,58105,58250,3675
20111201|2011-11-09 10:00,9,58285,58465,58230,58325,4655
20111201|2011-11-09 10:30,9,58325,58430,58275,58350,3080
20111201|2011-11-09 11:00,9,58355,58355,58095,58100,3595
20111201|2011-11-09 11:30,9,58090,58265,58085,58240,7150
20111201|2011-11-09 12:00,9,58220,58230,57950,58050,5995
20111201|2011-11-09 12:30,9,58040,58110,57745,57825,9530
20111201|2011-11-09 13:00,9,57805,57845,57545,57705,9795
20111201|2011-11-09 13:30,9,57710,58025,57655,57800,5930
20111201|2011-11-09 14:00,9,57800,58000,57780,57950,8175
20111201|2011-11-10 06:00,10,58470,58570,58360,58365,3145
20111201|2011-11-10 06:30,10,58380,58600,58380,58470,2705
20111201|2011-11-10 07:00,10,58470,58545,58250,58490,4055
20111201|2011-11-10 07:30,10,58500,58690,58415,58605,4605
20111201|2011-11-10 08:00,10,58615,58750,58545,58650,4740
20111201|2011-11-10 08:30,10,58680,58725,58160,58220,6790
20111201|2011-11-10 09:00,10,58235,58350,58120,58260,4105
20111201|2011-11-10 09:30,10,58255,58255,58005,58070,2875
20111201|2011-11-10 10:00,10,58075,58330,58075,58115,2950
20111201|2011-11-10 10:30,10,58130,58395,58100,58280,3215
20111201|2011-11-10 11:00,10,58280,58335,58160,58175,2595
20111201|2011-11-10 11:30,10,58170,58200,57905,58170,6645
20111201|2011-11-10 12:00,10,58160,58235,58050,58080,5450
20111201|2011-11-10 12:30,10,58080,58185,57950,58040,3100
20111201|2011-11-10 13:00,10,58050,58070,57785,57845,9540
20111201|2011-11-10 13:30,10,57830,57840,57520,57520,6215
20111201|2011-11-10 14:00,10,57530,57875,57530,57870,4340
20111201|2011-11-11 06:00,11,58120,58290,58080,58200,3245
20111201|2011-11-11 06:30,11,58200,58435,58200,58410,2135
20111201|2011-11-11 07:00,11,58390,58600,58360,58555,4080
20111201|2011-11-11 07:30,11,58540,58550,58300,58310,3555
20111201|2011-11-11 08:00,11,58305,58500,58275,58480,3260
20111201|2011-11-11 08:30,11,58480,58805,58440,58650,7430
20111201|2011-11-11 09:00,11,58690,58940,58630,58890,4975
20111201|2011-11-11 09:30,11,58890,59145,58870,59085,3985
20111201|2011-11-11 10:00,11,59080,59200,59030,59060,3175
20111201|2011-11-11 10:30,11,59080,59090,58910,58950,2410
20111201|2011-11-11 11:00,11,58965,59090,58940,58990,2465
20111201|2011-11-11 11:30,11,58975,59015,58920,58950,2770
20111201|2011-11-11 12:00,11,58970,59135,58970,59005,3800
20111201|2011-11-11 12:30,11,59000,59005,58865,58940,2205
20111201|2011-11-11 13:00,11,58935,59055,58935,59020,2510
20111201|2011-11-11 13:30,11,59025,59175,58930,59000,3795
20111201|2011-11-11 14:00,11,58955,58985,58805,58945,5245
20111201|2011-11-14 06:00,14,58655,58705,58520,58610,1725
20111201|2011-11-14 06:30,14,58590,58670,58420,58625,1935
20111201|2011-11-14 07:00,14,58605,58940,58605,58890,3815
20111201|2011-11-14 07:30,14,58920,59075,58800,58875,4130
20111201|2011-11-14 08:00,14,58900,58970,58550,58700,4040
20111201|2011-11-14 08:30,14,58650,58755,58360,58490,5365
20111201|2011-11-14 09:00,14,58445,58660,58320,58605,3085
20111201|2011-11-14 09:30,14,58600,58640,58400,58625,5925
20111201|2011-11-14 10:00,14,58590,58780,58575,58700,1735
20111201|2011-11-14 10:30,14,58705,58805,58480,58520,1995
20111201|2011-11-14 11:00,14,58510,58590,58385,58450,3090
20111201|2011-11-14 11:30,14,58435,58580,58395,58580,2970
20111201|2011-11-14 12:00,14,58560,58705,58500,58700,1845
20111201|2011-11-14 12:30,14,58695,58700,58520,58555,1700
20111201|2011-11-14 13:00,14,58540,58650,58505,58530,1445
20111201|2011-11-14 13:30,14,58540,58560,58435,58500,4535
20111201|2011-11-14 14:00,14,58500,58695,58500,58680,3345
20111201|2011-11-16 06:00,16,58345,58490,58165,58400,3260
20111201|2011-11-16 06:30,16,58395,58490,58105,58190,4375
20111201|2011-11-16 07:00,16,58190,58400,58020,58390,6525
20111201|2011-11-16 07:30,16,58365,58370,58050,58175,6135
20111201|2011-11-16 08:00,16,58160,58400,58125,58295,4560
20111201|2011-11-16 08:30,16,58300,58545,58225,58350,8250
20111201|2011-11-16 09:00,16,58355,58470,58250,58345,2080
20111201|2011-11-16 09:30,16,58315,58840,58270,58835,5850
20111201|2011-11-16 10:00,16,58825,59060,58825,58940,6450
20111201|2011-11-16 10:30,16,58930,58995,58770,58805,4890
20111201|2011-11-16 11:00,16,58815,59010,58765,58970,3315
20111201|2011-11-16 11:30,16,58975,59150,58950,59050,8675
20111201|2011-11-16 12:00,16,59055,59200,58985,59185,3970
20111201|2011-11-16 12:30,16,59180,59290,59035,59140,5220
20111201|2011-11-16 13:00,16,59130,59160,59050,59085,2585
20111201|2011-11-16 13:30,16,59110,59120,58755,58905,4535
20111201|2011-11-16 14:00,16,58905,58940,58650,58655,6735
20111201|2011-11-16 15:00,16,59095,59095,59095,59095,5
20111201|2011-11-17 06:00,17,58055,58200,57965,58110,4305
20111201|2011-11-17 06:30,17,58110,58470,58080,58400,4585
20111201|2011-11-17 07:00,17,58445,58590,58340,58510,8555
20111201|2011-11-17 07:30,17,58550,58820,58550,58705,6015
20111201|2011-11-17 08:00,17,58710,58905,58700,58740,4835
20111201|2011-11-17 08:30,17,58750,58780,58410,58605,5230
20111201|2011-11-17 09:00,17,58610,58645,58420,58575,3130
20111201|2011-11-17 09:30,17,58560,58820,58440,58700,3895
20111201|2011-11-17 10:00,17,58700,58750,58450,58530,2435
20111201|2011-11-17 10:30,17,58510,58600,58370,58430,3000
20111201|2011-11-17 11:00,17,58410,58450,57790,57885,12520
20111201|2011-11-17 11:30,17,57870,57875,57280,57365,14710
20111201|2011-11-17 12:00,17,57370,57385,57110,57330,9240
20111201|2011-11-17 12:30,17,57300,57400,56895,57320,8200
20111201|2011-11-17 13:00,17,57345,57485,56935,57120,9380
20111201|2011-11-17 13:30,17,57100,57420,57050,57265,6925
20111201|2011-11-17 14:00,17,57255,57350,57165,57275,7000
20111201|2011-11-18 06:00,18,57660,57870,57660,57820,2935
20111201|2011-11-18 06:30,18,57810,57860,57580,57590,4725
20111201|2011-11-18 07:00,18,57590,57710,57465,57530,4365
20111201|2011-11-18 07:30,18,57530,57660,57400,57605,4650
20111201|2011-11-18 08:00,18,57580,57680,57300,57305,9520
20111201|2011-11-18 08:30,18,57345,57380,56800,57020,9595
20111201|2011-11-18 09:00,18,57035,57095,56735,56850,3980
20111201|2011-11-18 09:30,18,56850,57240,56810,57100,3515
20111201|2011-11-18 10:00,18,57100,57200,57030,57090,1590
20111201|2011-11-18 10:30,18,57120,57145,56785,56850,2525
20111201|2011-11-18 11:00,18,56850,56940,56665,56915,3565
20111201|2011-11-18 11:30,18,56940,57055,56870,56935,3550
20111201|2011-11-18 12:00,18,56910,57125,56910,57050,4890
20111201|2011-11-18 12:30,18,57050,57325,57050,57185,3530
20111201|2011-11-18 13:00,18,57200,57330,57025,57175,4260
20111201|2011-11-18 13:30,18,57190,57250,57085,57100,3005
20111201|2011-11-18 14:00,18,57100,57150,56975,57020,5625
20111201|2011-11-21 06:00,21,56200,56320,56100,56285,2675
20111201|2011-11-21 06:30,21,56280,56290,56040,56040,2600
20111201|2011-11-21 07:00,21,56040,56125,55945,56115,3325
20111201|2011-11-21 07:30,21,56110,56440,56100,56285,4385
20111201|2011-11-21 08:00,21,56305,56360,56180,56230,6910
20111201|2011-11-21 08:30,21,56220,56420,55715,55840,7395
20111201|2011-11-21 09:00,21,55870,56070,55750,55980,5245
20111201|2011-11-21 09:30,21,55985,56020,55820,55905,3265
20111201|2011-11-21 10:00,21,55920,56005,55755,55890,2490
20111201|2011-11-21 10:30,21,55935,55980,55770,55930,1700
20111201|2011-11-21 11:00,21,55950,56070,55905,55950,2835
20111201|2011-11-21 11:30,21,55950,56080,55870,55900,2745
20111201|2011-11-21 12:00,21,55930,56285,55930,56170,3890
20111201|2011-11-21 12:30,21,56180,56235,56020,56035,2870
20111201|2011-11-21 13:00,21,56020,56560,56015,56530,6060
20111201|2011-11-21 13:30,21,56510,56825,56500,56685,9515
20111201|2011-11-21 14:00,21,56680,56770,56530,56660,6550
20111201|2011-11-21 14:30,21,56660,56660,56660,56660,5
20111201|2011-11-22 06:00,22,56980,57000,56760,56765,4000
20111201|2011-11-22 06:30,22,56770,56800,56565,56600,2900
20111201|2011-11-22 07:00,22,56590,56770,56355,56385,6260
20111201|2011-11-22 07:30,22,56350,56355,56050,56300,7260
20111201|2011-11-22 08:00,22,56300,56325,56065,56285,2455
20111201|2011-11-22 08:30,22,56290,56550,56130,56330,5625
20111201|2011-11-22 09:00,22,56325,56425,56190,56400,2590
20111201|2011-11-22 09:30,22,56420,56450,55810,55900,7825
20111201|2011-11-22 10:00,22,55900,56025,55780,55940,5330
20111201|2011-11-22 10:30,22,55915,56085,55815,56055,3180
20111201|2011-11-22 11:00,22,56075,56450,56075,56240,7575
20111201|2011-11-22 11:30,22,56265,56380,56160,56340,3400
20111201|2011-11-22 12:00,22,56340,56670,56275,56470,5445
20111201|2011-11-22 12:30,22,56490,56580,56220,56285,6765
20111201|2011-11-22 13:00,22,56275,56400,56140,56260,4920
20111201|2011-11-22 13:30,22,56245,56320,56150,56200,6710
20111201|2011-11-22 14:00,22,56200,56250,56005,56240,9380
20111201|2011-11-23 06:00,23,55865,55865,55530,55600,4440
20111201|2011-11-23 06:30,23,55600,55700,55460,55500,2670
20111201|2011-11-23 07:00,23,55500,55680,55410,55585,3950
20111201|2011-11-23 07:30,23,55560,55920,55550,55650,7855
20111201|2011-11-23 08:00,23,55650,55880,55640,55775,2800
20111201|2011-11-23 08:30,23,55800,55800,55510,55530,4565
20111201|2011-11-23 09:00,23,55530,55690,55350,55500,4315
20111201|2011-11-23 09:30,23,55505,55690,55380,55635,6810
20111201|2011-11-23 10:00,23,55645,55700,55420,55505,2285
20111201|2011-11-23 10:30,23,55500,55530,55270,55450,3450
20111201|2011-11-23 11:00,23,55455,55595,55335,55335,5200
20111201|2011-11-23 11:30,23,55335,55570,55305,55515,2685
20111201|2011-11-23 12:00,23,55520,55585,55375,55470,3375
20111201|2011-11-23 12:30,23,55470,55535,54945,55060,7695
20111201|2011-11-23 13:00,23,55070,55155,54960,55045,4585
20111201|2011-11-23 13:30,23,55045,55195,55045,55150,3780
20111201|2011-11-23 14:00,23,55150,55320,55100,55250,7140
20111201|2011-11-23 15:00,23,55250,55250,55250,55250,5
20111201|2011-11-24 06:00,24,55650,55680,55550,55550,2610
20111201|2011-11-24 06:30,24,55550,55650,55480,55640,975
20111201|2011-11-24 07:00,24,55630,55720,55400,55490,3495
20111201|2011-11-24 07:30,24,55500,55515,55050,55200,5335
20111201|2011-11-24 08:00,24,55200,55245,55090,55100,1675
20111201|2011-11-24 08:30,24,55095,55100,54730,54885,4650
20111201|2011-11-24 09:00,24,54890,54890,54675,54765,3775
20111201|2011-11-24 09:30,24,54770,54885,54760,54840,1070
20111201|2011-11-24 10:00,24,54850,55050,54840,55000,1885
20111201|2011-11-24 10:30,24,55010,55265,55000,55185,2095
20111201|2011-11-24 11:00,24,55180,55395,55100,55250,2765
20111201|2011-11-24 11:30,24,55245,55360,55150,55240,3575
20111201|2011-11-24 12:00,24,55240,55330,55165,55210,2655
20111201|2011-11-24 12:30,24,55225,55545,55225,55500,3680
20111201|2011-11-24 13:00,24,55505,55605,55450,55545,3650
20111201|2011-11-24 13:30,24,55520,55660,55455,55470,2470
20111201|2011-11-24 14:00,24,55475,55500,55400,55495,2025
20111201|2011-11-25 06:00,25,55050,55295,55050,55220,3080
20111201|2011-11-25 06:30,25,55230,55280,54820,54850,2950
20111201|2011-11-25 07:00,25,54850,55065,54805,55035,4920
20111201|2011-11-25 07:30,25,55040,55315,54980,55220,5035
20111201|2011-11-25 08:00,25,55245,55505,55155,55315,5390
20111201|2011-11-25 08:30,25,55350,55805,55340,55525,7130
20111201|2011-11-25 09:00,25,55550,55825,55430,55480,4660
20111201|2011-11-25 09:30,25,55455,55595,55365,55380,1510
20111201|2011-11-25 10:00,25,55385,55400,55075,55290,3715
20111201|2011-11-25 10:30,25,55285,55310,55000,55150,3060
20111201|2011-11-25 11:00,25,55170,55270,55045,55270,2045
20111201|2011-11-25 11:30,25,55280,55285,55020,55120,3335
20111201|2011-11-25 12:00,25,55100,55120,54900,54990,3005
20111201|2011-11-25 12:30,25,54970,55245,54960,55185,1285
20111201|2011-11-25 13:00,25,55200,55370,55150,55180,1885
20111201|2011-11-25 13:30,25,55180,55200,55030,55110,1545
20111201|2011-11-25 14:00,25,55125,55175,54960,55100,2920
20111201|2011-11-28 06:00,28,56590,56590,56235,56235,4180
20111201|2011-11-28 06:30,28,56250,56425,56115,56190,3410
20111201|2011-11-28 07:00,28,56190,56295,56030,56240,5420
20111201|2011-11-28 07:30,28,56250,56350,56150,56215,3355
20111201|2011-11-28 08:00,28,56205,56345,56200,56250,1505
20111201|2011-11-28 08:30,28,56270,56480,56095,56440,6920
20111201|2011-11-28 09:00,28,56420,56460,56270,56380,2965
20111201|2011-11-28 09:30,28,56395,56500,56240,56310,3745
20111201|2011-11-28 10:00,28,56320,56415,56250,56400,3605
20111201|2011-11-28 10:30,28,56415,56480,56355,56400,2120
20111201|2011-11-28 11:00,28,56395,56430,56315,56335,2695
20111201|2011-11-28 11:30,28,56350,56450,56285,56345,5180
20111201|2011-11-28 12:00,28,56350,56645,56325,56565,7655
20111201|2011-11-28 12:30,28,56570,56660,56400,56405,3655
20111201|2011-11-28 13:00,28,56400,56515,56320,56375,3915
20111201|2011-11-28 13:30,28,56360,56415,56235,56235,4300
20111201|2011-11-28 14:00,28,56255,56300,56110,56250,5500
20111201|2011-11-29 06:00,29,56520,56600,56265,56505,3620
20111201|2011-11-29 06:30,29,56500,56550,56360,56385,2180
20111201|2011-11-29 07:00,29,56390,56430,56065,56165,5945
20111201|2011-11-29 07:30,29,56170,56170,55880,55900,6025
20111201|2011-11-29 08:00,29,55880,55915,55710,55860,5715
20111201|2011-11-29 08:30,29,55850,56005,55695,55970,7600
20111201|2011-11-29 09:00,29,56130,56560,55975,56400,10440
20111201|2011-11-29 09:30,29,56390,56455,56200,56210,4135
20111201|2011-11-29 10:00,29,56200,56215,55775,56115,6575
20111201|2011-11-29 10:30,29,56115,56235,55900,55920,4250
20111201|2011-11-29 11:00,29,55940,56055,55815,55860,6975
20111201|2011-11-29 11:30,29,55860,55880,55715,55790,4380
20111201|2011-11-29 12:00,29,55775,55780,55495,55640,5545
20111201|2011-11-29 12:30,29,55635,55700,55430,55460,3730
20111201|2011-11-29 13:00,29,55455,55740,55420,55720,2950
20111201|2011-11-29 13:30,29,55720,55770,55480,55500,3975
20111201|2011-11-29 14:00,29,55495,55600,55350,55535,3945
20111201|2011-11-30 06:00,30,55850,55930,55650,55740,3445
20111201|2011-11-30 06:30,30,55750,55990,55740,55935,2470
20111201|2011-11-30 07:00,30,55950,57235,55950,57235,20155
20111201|2011-11-30 07:30,30,57200,57775,57200,57725,19330
20111201|2011-11-30 08:00,30,57730,57730,57470,57555,10700
20111201|2011-11-30 08:30,30,57550,57730,57495,57645,8020
20111201|2011-11-30 09:00,30,57675,57790,57600,57735,5070
20111201|2011-11-30 09:30,30,57735,57820,57675,57760,3905
20111201|2011-11-30 10:00,30,57770,57775,57565,57605,2715
20111201|2011-11-30 10:30,30,57605,57690,57555,57575,2575
20111201|2011-11-30 11:00,30,57570,57580,57345,57380,5470
20111201|2011-11-30 11:30,30,57385,57460,57265,57270,5800
20111201|2011-11-30 12:00,30,57295,57405,57075,57125,9805
20111201|2011-11-30 12:30,30,57125,57180,56885,57000,9415
20111201|2011-11-30 13:00,30,57000,57115,56820,56970,6730
20111201|2011-11-30 13:30,30,56950,56975,56735,56860,11625
20111201|2011-11-30 14:00,30,56860,57200,56840,57130,7460
20111201|2011-12-01 06:00,1,57365,58900,57080,58325,10595
20111201|2011-12-01 06:30,1,58350,58540,58100,58265,3985
20111201|2011-12-01 07:00,1,58285,58295,57855,57975,5055
20111201|2011-12-01 07:30,1,57950,57950,57655,57940,5970
20111201|2011-12-01 08:00,1,57950,58195,57825,58130,4580
20111201|2011-12-01 08:30,1,58120,58425,58040,58390,6055
20111201|2011-12-01 09:00,1,58420,58480,58290,58450,4670
20111201|2011-12-01 09:30,1,58450,58475,58310,58325,3370
20111201|2011-12-01 10:00,1,58340,58455,58100,58110,4080
20111201|2011-12-01 10:30,1,58100,58350,57980,58260,3730
20111201|2011-12-01 11:00,1,58270,58375,58165,58350,2675
20111201|2011-12-01 11:30,1,58360,58435,58135,58140,7120
20111201|2011-12-01 12:00,1,58150,58345,58120,58305,3855
20111201|2011-12-01 12:30,1,58300,58500,58270,58435,4530
20111201|2011-12-01 13:00,1,58440,58440,58200,58330,3885
20111201|2011-12-01 13:30,1,58330,58370,58260,58295,3870
20111201|2011-12-01 14:00,1,58295,58520,58250,58500,6410
20111201|2011-12-01 15:30,1,58500,58500,58500,58500,105
20111201|2011-12-02 06:00,2,59350,59350,58735,58950,5865
20111201|2011-12-02 06:30,2,58980,59050,58855,58905,2630
20111201|2011-12-02 07:00,2,58880,59060,58850,59025,3190
20111201|2011-12-02 07:30,2,59045,59180,58580,58730,7185
20111201|2011-12-02 08:00,2,58720,58750,58520,58600,4065
20111201|2011-12-02 08:30,2,58610,58615,58220,58550,10095
20111201|2011-12-02 09:00,2,58520,58720,58500,58625,3590
20111201|2011-12-02 09:30,2,58625,58650,58305,58380,3845
20111201|2011-12-02 10:00,2,58375,58480,58200,58460,3575
20111201|2011-12-02 10:30,2,58470,58530,58070,58180,4055
20111201|2011-12-02 11:00,2,58170,58325,58030,58250,3825
20111201|2011-12-02 11:30,2,58235,58250,58050,58155,5425
20111201|2011-12-02 12:00,2,58130,58140,57830,57900,6870
20111201|2011-12-02 12:30,2,57885,57990,57700,57980,5785
20111201|2011-12-02 13:00,2,57990,58100,57820,58060,3295
20111201|2011-12-02 13:30,2,58055,58100,57900,57900,3270
20111201|2011-12-02 14:00,2,57930,58000,57880,57880,5510
20111201|2011-12-05 06:00,5,58475,58710,58310,58670,4690
20111201|2011-12-05 06:30,5,58680,58770,58600,58745,1605
20111201|2011-12-05 07:00,5,58730,58745,58500,58620,3295
20111201|2011-12-05 07:30,5,58620,58890,58620,58845,4005
20111201|2011-12-05 08:00,5,58855,59035,58775,59000,5055
20111201|2011-12-05 08:30,5,58980,59185,58810,59120,7875
20111201|2011-12-05 09:00,5,59100,59150,58900,59040,5090
20111201|2011-12-05 09:30,5,59040,59065,58900,59000,2700
20111201|2011-12-05 10:00,5,59000,59150,58995,59085,3380
20111201|2011-12-05 10:30,5,59090,59090,58955,59045,1945
20111201|2011-12-05 11:00,5,59045,59260,59030,59250,5040
20111201|2011-12-05 11:30,5,59240,59430,59210,59345,11695
20111201|2011-12-05 12:00,5,59340,59390,59150,59260,7030
20111201|2011-12-05 12:30,5,59250,59315,58900,59050,9630
20111201|2011-12-05 13:00,5,59040,59175,58910,59130,8935
20111201|2011-12-05 13:30,5,59125,59250,59070,59190,6390
20111201|2011-12-05 14:00,5,59180,59220,58895,58940,6660
20111201|2011-12-06 06:00,6,59150,59350,59015,59045,4275
20111201|2011-12-06 06:30,6,59065,59155,58825,58850,2265
20111201|2011-12-06 07:00,6,58840,58900,58710,58775,4830
20111201|2011-12-06 07:30,6,58765,58995,58705,58895,6460
20111201|2011-12-06 08:00,6,58875,58950,58725,58755,2535
20111201|2011-12-06 08:30,6,58740,58930,58670,58800,4400
20111201|2011-12-06 09:00,6,58825,59035,58680,58850,3415
20111201|2011-12-06 09:30,6,58900,58980,58655,58725,2420
20111201|2011-12-06 10:00,6,58730,58815,58590,58665,3615
20111201|2011-12-06 10:30,6,58655,58910,58600,58890,2875
20111201|2011-12-06 11:00,6,58890,58975,58805,58860,3050
20111201|2011-12-06 11:30,6,58875,59020,58845,58850,4970
20111201|2011-12-06 12:00,6,58860,59160,58830,59140,8030
20111201|2011-12-06 12:30,6,59165,59190,59050,59090,6385
20111201|2011-12-06 13:00,6,59080,59360,59025,59270,6040
20111201|2011-12-06 13:30,6,59265,59740,59265,59650,13080
20111201|2011-12-06 14:00,6,59645,59850,59620,59695,6290
20111201|2011-12-07 06:00,7,59605,59700,59350,59570,4665
20111201|2011-12-07 06:30,7,59590,59670,59415,59535,2115
20111201|2011-12-07 07:00,7,59520,59545,59065,59080,10280
20111201|2011-12-07 07:30,7,59090,59275,59030,59235,7010
20111201|2011-12-07 08:00,7,59225,59390,59205,59240,3460
20111201|2011-12-07 08:30,7,59220,59220,58905,59095,7300
20111201|2011-12-07 09:00,7,59095,59160,58950,59030,4100
20111201|2011-12-07 09:30,7,59000,59085,58720,59050,4180
20111201|2011-12-07 10:00,7,59050,59230,59040,59150,3180
20111201|2011-12-07 10:30,7,59180,59230,59060,59180,1875
20111201|2011-12-07 11:00,7,59180,59330,59095,59295,2785
20111201|2011-12-07 11:30,7,59290,59290,59175,59200,2755
20111201|2011-12-07 12:00,7,59195,59200,58880,59050,4260
20111201|2011-12-07 12:30,7,59035,59040,58780,58920,3550
20111201|2011-12-07 13:00,7,58910,58975,58730,58830,3445
20111201|2011-12-07 13:30,7,58830,58940,58640,58770,5535
20111201|2011-12-07 14:00,7,58770,58930,58700,58880,5575
20111201|2011-12-08 06:00,8,59150,59150,58890,59120,3585
20111201|2011-12-08 06:30,8,59100,59250,59030,59150,5670
20111201|2011-12-08 07:00,8,59145,59150,58735,58870,5430
20111201|2011-12-08 07:30,8,58920,59340,58550,58590,11340
20111201|2011-12-08 08:00,8,58580,58580,57770,57925,16360
20111201|2011-12-08 08:30,8,57940,58200,57810,57875,8210
20111201|2011-12-08 09:00,8,57860,57930,57520,57525,7780
20111201|2011-12-08 09:30,8,57520,57905,57480,57625,4180
20111201|2011-12-08 10:00,8,57620,57645,57315,57405,5870
20111201|2011-12-08 10:30,8,57410,57655,57255,57605,3590
20111201|2011-12-08 11:00,8,57615,57730,57405,57520,3105
20111201|2011-12-08 11:30,8,57520,57685,57460,57630,3065
20111201|2011-12-08 12:00,8,57600,57640,57280,57450,4715
20111201|2011-12-08 12:30,8,57450,57705,57420,57590,4215
20111201|2011-12-08 13:00,8,57600,57675,57455,57550,3380
20111201|2011-12-08 13:30,8,57525,57600,57100,57185,7570
20111201|2011-12-08 14:00,8,57185,57525,57160,57500,6935
20111201|2011-12-09 06:00,9,57900,57990,57710,57850,3360
20111201|2011-12-09 06:30,9,57850,57895,57715,57800,3275
20111201|2011-12-09 07:00,9,57800,57950,57665,57720,5425
20111201|2011-12-09 07:30,9,57720,57815,57540,57595,5955
20111201|2011-12-09 08:00,9,57595,57900,57550,57570,4175
20111201|2011-12-09 08:30,9,57565,58090,57550,57975,8305
20111201|2011-12-09 09:00,9,57975,58190,57975,58050,6735
20111201|2011-12-09 09:30,9,58055,58135,57855,58120,2270
20111201|2011-12-09 10:00,9,58120,58280,58120,58255,2725
20111201|2011-12-09 10:30,9,58260,58380,58210,58255,2325
20111201|2011-12-09 11:00,9,58255,58475,58170,58370,4395
20111201|2011-12-09 11:30,9,58355,58640,58350,58465,6835
20111201|2011-12-09 12:00,9,58490,58550,58365,58520,3815
20111201|2011-12-09 12:30,9,58510,58550,58350,58380,1640
20111201|2011-12-09 13:00,9,58380,58415,58195,58290,3640
20111201|2011-12-09 13:30,9,58270,58380,58220,58265,4270
20111201|2011-12-09 14:00,9,58260,58480,58250,58440,4590
20111201|2011-12-12 06:00,12,57800,58005,57760,57955,2585
20111201|2011-12-12 06:30,12,57960,58100,57845,58050,1005
20111201|2011-12-12 07:00,12,58070,58110,57735,57915,5640
20111201|2011-12-12 07:30,12,57900,57930,57660,57740,2880
20111201|2011-12-12 08:00,12,57760,57780,57555,57615,3700
20111201|2011-12-12 08:30,12,57585,57600,57000,57090,10010
20111201|2011-12-12 09:00,12,57080,57230,56915,57040,5220
20111201|2011-12-12 09:30,12,57020,57190,56980,57135,2400
20111201|2011-12-12 10:00,12,57125,57215,57025,57145,1965
20111201|2011-12-12 10:30,12,57140,57180,56805,56930,3980
20111201|2011-12-12 11:00,12,56910,57085,56900,57030,3365
20111201|2011-12-12 11:30,12,57020,57155,57020,57040,2910
20111201|2011-12-12 12:00,12,57040,57095,56945,57095,9275
20111201|2011-12-12 12:30,12,57090,57230,57060,57175,2330
20111201|2011-12-12 13:00,12,57175,57290,57050,57225,3920
20111201|2011-12-12 13:30,12,57220,57370,57115,57330,7490
20111201|2011-12-12 14:00,12,57325,57550,57280,57550,5010
20111201|2011-12-13 06:00,13,58000,58000,57710,57745,3195
20111201|2011-12-13 06:30,13,57775,57950,57775,57930,1805
20111201|2011-12-13 07:00,13,57940,57975,57695,57750,3390
20111201|2011-12-13 07:30,13,57695,57990,57600,57850,6135
20111201|2011-12-13 08:00,13,57870,57970,57700,57780,2615
20111201|2011-12-13 08:30,13,57800,58195,57655,58045,9470
20111201|2011-12-13 09:00,13,58045,58175,57850,57855,4030
20111201|2011-12-13 09:30,13,57870,57910,57510,57795,7885
20111201|2011-12-13 10:00,13,57785,57785,57545,57700,6450
20111201|2011-12-13 10:30,13,57710,57850,57615,57800,2695
20111201|2011-12-13 11:00,13,57800,57840,57680,57705,4680
20111201|2011-12-13 11:30,13,57715,57815,57655,57810,3585
20111201|2011-12-13 12:00,13,57780,57960,57730,57800,5815
20111201|2011-12-13 12:30,13,57800,57985,57785,57870,4805
20111201|2011-12-13 13:00,13,57870,57950,57380,57620,9115
20111201|2011-12-13 13:30,13,57600,57660,57315,57565,7805
20111201|2011-12-13 14:00,13,57545,57580,57200,57200,5620
20111201|2011-12-13 15:00,13,57200,57200,57200,57200,10
20111201|2011-12-14 06:00,14,56955,57245,56835,57120,3250
20111201|2011-12-14 06:30,14,57135,57350,57125,57345,1520
20111201|2011-12-14 07:00,14,57315,57475,57250,57390,3045
20111201|2011-12-14 07:30,14,57365,57365,57150,57185,1945
20111201|2011-12-14 08:00,14,57160,57215,57090,57100,1275
20111201|2011-12-14 08:30,14,57130,57360,56900,57000,3415
20111201|2011-12-14 09:00,14,57000,57050,56850,56975,1485
20111201|2011-12-14 09:30,14,56980,57080,56865,56880,920
20111201|2011-12-14 10:00,14,56900,56955,56715,56755,1185
20111201|2011-12-14 10:30,14,56760,56840,56660,56795,815
20111201|2011-12-14 11:00,14,56780,57020,56780,56940,1645
20111201|2011-12-14 11:30,14,56950,56995,56855,56900,445
20111201|2011-12-14 12:00,14,56900,57070,56900,57045,605
20111201|2011-12-14 12:30,14,57035,57075,56995,56995,115
20111201|2011-12-14 13:00,14,57000,57000,56980,56980,120
20111201|2011-12-14 13:30,14,56980,57010,56975,57010,210
20120201|2011-10-10 07:30,10,53400,53400,53400,53400,20
20120201|2011-10-13 08:00,13,56250,56250,56250,56250,5
20120201|2011-10-14 08:00,14,56400,56800,56400,56800,1000
20120201|2011-10-14 09:30,14,56000,56000,56000,56000,305
20120201|2011-10-14 13:30,14,56200,56200,56200,56200,80
20120201|2011-10-17 09:30,17,55310,55310,55100,55100,10
20120201|2011-10-18 08:30,18,55100,55100,54800,54800,165
20120201|2011-10-18 10:00,18,55000,55000,55000,55000,10
20120201|2011-10-18 12:30,18,56000,56000,56000,56000,5
20120201|2011-10-18 13:00,18,56000,56000,56000,56000,75
20120201|2011-10-19 09:00,19,56200,56200,56200,56200,30
20120201|2011-10-19 09:30,19,56300,56300,56300,56300,35
20120201|2011-10-20 07:00,20,56000,56000,56000,56000,45
20120201|2011-10-20 09:00,20,55900,55900,55900,55900,120
20120201|2011-10-20 09:30,20,55800,55800,55800,55800,110
20120201|2011-10-20 13:30,20,55200,55200,55200,55200,75
20120201|2011-10-21 09:00,21,56300,56300,56300,56300,145
20120201|2011-10-21 13:00,21,56500,56600,56400,56600,65
20120201|2011-10-21 13:30,21,56400,56400,56400,56400,40
20120201|2011-10-24 13:30,24,58400,58400,58400,58400,20
20120201|2011-10-24 14:00,24,58400,58400,58400,58400,120
20120201|2011-10-25 13:00,25,57600,57800,57600,57800,285
20120201|2011-10-25 13:30,25,57800,57800,57800,57800,250
20120201|2011-10-26 09:00,26,57800,57800,57800,57800,205
20120201|2011-10-26 13:00,26,58200,58200,58200,58200,240
20120201|2011-10-26 13:30,26,58200,58200,58200,58200,1000
20120201|2011-10-26 14:00,26,58200,58200,58200,58200,20
20120201|2011-10-26 14:30,26,58200,58200,58200,58200,1000
20120201|2011-10-27 12:30,27,61150,61150,61150,61150,90
20120201|2011-10-27 13:30,27,61200,61200,61000,61000,250
20120201|2011-10-28 13:00,28,60700,60700,60700,60700,300
20120201|2011-10-28 13:30,28,60700,60700,60700,60700,20
20120201|2011-10-31 13:00,31,60200,60200,60100,60100,360
20120201|2011-11-01 13:00,1,58700,58700,58600,58600,115
20120201|2011-11-03 09:30,3,59300,59300,59300,59300,50
20120201|2011-11-03 13:00,3,59700,59700,59700,59700,165
20120201|2011-11-03 14:30,3,59800,59800,59800,59800,980
20120201|2011-11-04 13:00,4,59800,59800,59800,59800,45
20120201|2011-11-04 13:30,4,59800,59800,59800,59800,80
20120201|2011-11-04 14:00,4,59800,59800,59800,59800,210
20120201|2011-11-04 14:30,4,59800,59800,59800,59800,410
20120201|2011-11-07 08:00,7,60200,60200,60200,60200,30
20120201|2011-11-07 12:00,7,60300,60300,60300,60300,140
20120201|2011-11-07 13:00,7,60500,60500,60500,60500,10
20120201|2011-11-08 12:00,8,60100,60100,60100,60100,35
20120201|2011-11-08 12:30,8,60000,60000,60000,60000,1000
20120201|2011-11-09 08:30,9,58900,58900,58900,58900,20
20120201|2011-11-09 12:00,9,58800,58800,58800,58800,45
20120201|2011-11-09 12:30,9,58800,58800,58800,58800,90
20120201|2011-11-09 14:00,9,58650,58650,58650,58650,175
20120201|2011-11-10 08:00,10,59385,59500,59385,59500,70
20120201|2011-11-10 08:30,10,59500,59500,59500,59500,500
20120201|2011-11-10 12:00,10,58900,58900,58900,58900,40
20120201|2011-11-10 13:00,10,58900,58900,58900,58900,15
20120201|2011-11-10 13:30,10,58800,58800,58800,58800,290
20120201|2011-11-11 08:00,11,59200,59200,59200,59200,120
20120201|2011-11-14 08:00,14,59700,59700,59700,59700,65
20120201|2011-11-14 08:30,14,59300,59300,59300,59300,15
20120201|2011-11-14 12:00,14,59300,59300,59300,59300,55
20120201|2011-11-14 14:00,14,59400,59400,59400,59400,5
20120201|2011-11-16 08:30,16,59100,59100,59100,59100,15
20120201|2011-11-17 06:30,17,58995,58995,58995,58995,10
20120201|2011-11-17 08:00,17,59300,59400,59300,59400,145
20120201|2011-11-17 13:00,17,58200,58200,58200,58200,5
20120201|2011-11-18 06:30,18,58510,58510,58510,58510,5
20120201|2011-11-18 08:00,18,58400,58400,58400,58400,35
20120201|2011-11-18 12:30,18,57800,57800,57800,57800,295
20120201|2011-11-21 06:30,21,57100,57100,57080,57080,15
20120201|2011-11-21 12:00,21,56800,56800,56800,56800,180
20120201|2011-11-22 08:00,22,56900,57000,56900,57000,55
20120201|2011-11-22 12:30,22,57135,57135,57135,57135,3000
20120201|2011-11-23 08:00,23,56600,56600,56400,56400,285
20120201|2011-11-23 10:00,23,56400,56400,56365,56365,60
20120201|2011-11-23 10:30,23,56300,56300,56300,56300,500
20120201|2011-11-23 12:00,23,56300,56300,56300,56300,45
20120201|2011-11-24 08:00,24,55900,55900,55800,55800,310
20120201|2011-11-24 08:30,24,55800,55800,55800,55800,370
20120201|2011-11-25 07:30,25,55850,55850,55850,55850,60
20120201|2011-11-25 08:00,25,56000,56000,56000,56000,60
20120201|2011-11-25 08:30,25,56000,56000,56000,56000,505
20120201|2011-11-25 09:00,25,56200,56200,56200,56200,45
20120201|2011-11-25 09:30,25,56000,56000,56000,56000,45
20120201|2011-11-25 12:00,25,55800,55800,55800,55800,220
20120201|2011-11-25 14:00,25,55900,55900,55900,55900,120
20120201|2011-11-28 08:30,28,56995,57000,56995,57000,115
20120201|2011-11-28 12:00,28,57100,57100,57100,57100,370
20120201|2011-11-29 07:00,29,56900,56900,56900,56900,90
20120201|2011-11-29 08:30,29,56600,56600,56600,56600,35
20120201|2011-11-29 12:00,29,56500,56500,56500,56500,275
20120201|2011-11-30 08:00,30,58250,58250,58250,58250,115
20120201|2011-11-30 12:00,30,58200,58200,58200,58200,250
20120201|2011-11-30 12:30,30,58100,58100,57900,57900,915
20120201|2011-11-30 13:00,30,57900,57900,57900,57900,240
20120201|2011-11-30 13:30,30,57800,57800,57800,57800,70
20120201|2011-12-01 08:30,1,58800,58800,58800,58800,20
20120201|2011-12-01 09:00,1,58900,58900,58900,58900,5
20120201|2011-12-01 10:30,1,58800,58800,58800,58800,5
20120201|2011-12-01 12:00,1,59000,59000,58800,58800,205
20120201|2011-12-01 13:30,1,59000,59000,59000,59000,1000
20120201|2011-12-02 07:00,2,59800,59800,59800,59800,60
20120201|2011-12-02 08:00,2,59500,59500,59500,59500,70
20120201|2011-12-02 11:30,2,59000,59000,59000,59000,5
20120201|2011-12-02 12:00,2,58800,58800,58800,58800,180
20120201|2011-12-02 12:30,2,58700,58800,58700,58800,230
20120201|2011-12-05 08:00,5,59700,59700,59600,59600,55
20120201|2011-12-05 10:30,5,59800,59800,59800,59800,125
20120201|2011-12-05 12:00,5,60100,60100,60100,60100,285
20120201|2011-12-05 12:30,5,60100,60100,60100,60100,115
20120201|2011-12-05 13:00,5,60150,60150,60150,60150,35
20120201|2011-12-06 08:00,6,59700,59700,59700,59700,215
20120201|2011-12-06 10:00,6,59505,59505,59505,59505,5
20120201|2011-12-06 10:30,6,59695,59695,59500,59500,110
20120201|2011-12-07 08:00,7,60150,60150,60100,60100,45
20120201|2011-12-07 10:00,7,59940,59940,59940,59940,10
20120201|2011-12-07 12:30,7,59800,59800,59800,59800,130
20120201|2011-12-08 08:00,8,59300,59400,58800,58800,170
20120201|2011-12-08 09:00,8,58590,58620,58550,58550,50
20120201|2011-12-08 09:30,8,58430,58530,58430,58530,20
20120201|2011-12-08 11:00,8,58400,58400,58330,58330,80
20120201|2011-12-08 12:00,8,58300,58300,58200,58300,245
20120201|2011-12-08 12:30,8,58300,58535,58300,58430,420
20120201|2011-12-08 13:00,8,58400,58460,58400,58460,160
20120201|2011-12-08 13:30,8,58460,58460,58460,58460,10
20120201|2011-12-09 07:00,9,58600,58600,58600,58600,5
20120201|2011-12-09 07:30,9,58420,58420,58420,58420,5
20120201|2011-12-09 08:00,9,58700,58700,58700,58700,135
20120201|2011-12-09 08:30,9,58845,58900,58845,58900,10
20120201|2011-12-09 09:00,9,58965,58965,58965,58965,5
20120201|2011-12-09 10:00,9,59050,59050,59050,59050,130
20120201|2011-12-09 10:30,9,59100,59100,59100,59100,115
20120201|2011-12-09 11:00,9,59100,59100,59100,59100,4000
20120201|2011-12-09 12:00,9,59285,59300,59285,59300,370
20120201|2011-12-09 13:30,9,59100,59240,59100,59145,60
20120201|2011-12-12 08:00,12,58455,58505,58455,58500,45
20120201|2011-12-12 08:30,12,58305,58305,58000,58050,55
20120201|2011-12-12 09:00,12,57850,57970,57795,57795,1065
20120201|2011-12-12 09:30,12,57900,57900,57900,57900,5
20120201|2011-12-12 10:00,12,57935,57945,57935,57935,65
20120201|2011-12-12 10:30,12,57965,57965,57645,57645,505
20120201|2011-12-12 11:00,12,57800,57800,57800,57800,5
20120201|2011-12-12 11:30,12,57900,57900,57875,57875,30
20120201|2011-12-12 12:00,12,57800,57800,57765,57800,5245
20120201|2011-12-12 12:30,12,57880,57975,57865,57950,100
20120201|2011-12-12 13:00,12,58030,58060,57930,58030,65
20120201|2011-12-12 13:30,12,57980,58155,57980,58155,125
20120201|2011-12-12 14:00,12,58130,58265,58100,58265,95
20120201|2011-12-13 06:30,13,58615,58715,58615,58715,75
20120201|2011-12-13 07:00,13,58765,58765,58500,58605,80
20120201|2011-12-13 07:30,13,58490,58765,58400,58650,175
20120201|2011-12-13 08:00,13,58660,58725,58520,58575,795
20120201|2011-12-13 08:30,13,58615,58960,58465,58900,855
20120201|2011-12-13 09:00,13,58900,58900,58650,58650,60
20120201|2011-12-13 09:30,13,58650,58650,58350,58615,190
20120201|2011-12-13 10:00,13,58415,58500,58350,58470,105
20120201|2011-12-13 10:30,13,58500,58585,58450,58550,95
20120201|2011-12-13 11:00,13,58580,58580,58505,58540,275
20120201|2011-12-13 11:30,13,58500,58580,58500,58580,45
20120201|2011-12-13 12:00,13,58585,58715,58545,58600,855
20120201|2011-12-13 12:30,13,58625,58710,58620,58620,1090
20120201|2011-12-13 13:00,13,58660,58695,58140,58360,850
20120201|2011-12-13 13:30,13,58245,58350,58165,58350,210
20120201|2011-12-13 14:00,13,58330,58330,58000,58000,345
20120201|2011-12-14 06:00,14,57800,57980,57720,57855,1370
20120201|2011-12-14 06:30,14,57845,58075,57840,58065,3045
20120201|2011-12-14 07:00,14,58045,58225,57995,58130,3800
20120201|2011-12-14 07:30,14,58100,58100,57870,57925,3710
20120201|2011-12-14 08:00,14,57915,57950,57820,57850,2705
20120201|2011-12-14 08:30,14,57870,58110,57625,57750,6295
20120201|2011-12-14 09:00,14,57755,57780,57570,57700,3280
20120201|2011-12-14 09:30,14,57685,57835,57590,57600,3060
20120201|2011-12-14 10:00,14,57620,57715,57450,57525,3260
20120201|2011-12-14 10:30,14,57510,57590,57410,57570,3500
20120201|2011-12-14 11:00,14,57550,57825,57525,57655,5540
20120201|2011-12-14 11:30,14,57640,57740,57540,57730,4720
20120201|2011-12-14 12:00,14,57725,57905,57650,57905,18605
20120201|2011-12-14 12:30,14,57910,57920,57715,57815,21500
20120201|2011-12-14 13:00,14,57815,57850,57615,57800,11995
20120201|2011-12-14 13:30,14,57800,57810,57390,57405,9190
20120201|2011-12-14 14:00,14,57415,57540,57055,57260,10435
20120201|2011-12-15 06:00,15,57380,57560,57250,57535,2050
20120201|2011-12-15 06:30,15,57540,57700,57495,57680,2380
20120201|2011-12-15 07:00,15,57705,57840,57675,57760,3830
20120201|2011-12-15 07:30,15,57825,58040,57820,58015,5095
20120201|2011-12-15 08:00,15,58030,58150,57900,58005,5220
20120201|2011-12-15 08:30,15,58000,58130,57850,58050,13610
20120201|2011-12-15 09:00,15,58080,58215,57845,57870,4855
20120201|2011-12-15 09:30,15,57890,57895,57520,57690,4295
20120201|2011-12-15 10:00,15,57680,57735,57535,57700,2400
20120201|2011-12-15 10:30,15,57705,57740,57550,57625,2985
20120201|2011-12-15 11:00,15,57610,57820,57585,57800,4065
20120201|2011-12-15 11:30,15,57815,57835,57625,57670,3080
20120201|2011-12-15 12:00,15,57660,57720,57580,57635,2665
20120201|2011-12-15 12:30,15,57625,57650,57120,57120,13530
20120201|2011-12-15 13:00,15,57115,57345,57115,57170,6365
20120201|2011-12-15 13:30,15,57160,57220,56945,56975,5810
20120201|2011-12-15 14:00,15,56995,57235,56960,57220,5615
20120201|2011-12-16 06:00,16,57530,57660,57405,57585,2605
20120201|2011-12-16 06:30,16,57580,57640,57470,57580,1900
20120201|2011-12-16 07:00,16,57580,57640,57345,57345,2710
20120201|2011-12-16 07:30,16,57355,57445,57280,57350,2960
20120201|2011-12-16 08:00,16,57360,57365,57110,57180,8440
20120201|2011-12-16 08:30,16,57195,57340,57030,57080,4745
20120201|2011-12-16 09:00,16,57080,57300,57030,57145,2890
20120201|2011-12-16 09:30,16,57180,57205,56995,57030,2735
20120201|2011-12-16 10:00,16,57080,57115,56915,56990,6885
20120201|2011-12-16 10:30,16,56965,57085,56835,56970,2825
20120201|2011-12-16 11:00,16,56980,57155,56920,56960,2575
20120201|2011-12-16 11:30,16,56950,57090,56810,57020,4400
20120201|2011-12-16 12:00,16,57010,57180,56965,57090,4130
20120201|2011-12-16 12:30,16,57080,57220,57005,57080,3605
20120201|2011-12-16 13:00,16,57095,57140,56890,56930,2550
20120201|2011-12-16 13:30,16,56925,57010,56715,56850,4015
20120201|2011-12-16 14:00,16,56890,56920,56750,56750,4180
20120201|2011-12-19 06:00,19,57090,57140,56905,57100,2235
20120201|2011-12-19 06:30,19,57080,57110,56870,56885,1990
20120201|2011-12-19 07:00,19,56870,57045,56810,57035,2925
20120201|2011-12-19 07:30,19,57040,57090,56930,57005,2900
20120201|2011-12-19 08:00,19,57020,57025,56820,56875,7945
20120201|2011-12-19 08:30,19,56875,57060,56620,56715,8945
20120201|2011-12-19 09:00,19,56730,56755,56555,56680,2470
20120201|2011-12-19 09:30,19,56700,56825,56560,56690,4185
20120201|2011-12-19 10:00,19,56700,56790,56605,56760,2105
20120201|2011-12-19 10:30,19,56770,56790,56595,56675,2145
20120201|2011-12-19 11:00,19,56635,56715,56580,56600,1340
20120201|2011-12-19 11:30,19,56605,56605,56445,56605,3815
20120201|2011-12-19 12:00,19,56600,56640,56395,56490,2710
20120201|2011-12-19 12:30,19,56490,56530,56225,56315,7490
20120201|2011-12-19 13:00,19,56310,56360,56095,56115,4150
20120201|2011-12-19 13:30,19,56110,56205,56050,56085,6845
20120201|2011-12-19 14:00,19,56080,56115,55700,55790,7455
20120201|2011-12-20 06:00,20,56150,56385,56150,56295,3840
20120201|2011-12-20 06:30,20,56325,56520,56320,56465,2470
20120201|2011-12-20 07:00,20,56460,56585,56325,56385,4420
20120201|2011-12-20 07:30,20,56380,56575,56270,56535,4525
20120201|2011-12-20 08:00,20,56540,56845,56535,56815,8575
20120201|2011-12-20 08:30,20,56815,57120,56775,57100,10315
20120201|2011-12-20 09:00,20,57100,57435,57045,57420,7135
20120201|2011-12-20 09:30,20,57420,57445,57250,57290,2515
20120201|2011-12-20 10:00,20,57305,57390,57175,57205,2180
20120201|2011-12-20 10:30,20,57245,57290,57130,57250,2830
20120201|2011-12-20 11:00,20,57240,57315,57170,57210,2790
20120201|2011-12-20 11:30,20,57200,57230,57085,57110,5275
20120201|2011-12-20 12:00,20,57125,57355,57125,57320,5350
20120201|2011-12-20 12:30,20,57310,57355,57210,57295,2680
20120201|2011-12-20 13:00,20,57290,57320,57185,57280,2655
20120201|2011-12-20 13:30,20,57290,57700,57280,57640,9320
20120201|2011-12-20 14:00,20,57630,57780,57605,57740,7510
20120201|2011-12-21 06:00,21,57745,57745,57250,57340,5610
20120201|2011-12-21 06:30,21,57330,57390,57195,57215,3450
20120201|2011-12-21 07:00,21,57205,57260,57075,57220,4505
20120201|2011-12-21 07:30,21,57220,57240,57030,57205,4385
20120201|2011-12-21 08:00,21,57220,57380,57145,57170,4265
20120201|2011-12-21 08:30,21,57155,57220,56755,56800,8165
20120201|2011-12-21 09:00,21,56785,57015,56740,56900,3770
20120201|2011-12-21 09:30,21,56900,57070,56810,56860,1520
20120201|2011-12-21 10:00,21,56870,56870,56705,56810,3045
20120201|2011-12-21 10:30,21,56825,56970,56770,56860,2440
20120201|2011-12-21 11:00,21,56900,56955,56750,56775,2205
20120201|2011-12-21 11:30,21,56785,57020,56745,57000,3915
20120201|2011-12-21 12:00,21,56990,57080,56940,57050,3380
20120201|2011-12-21 12:30,21,57055,57275,57015,57270,4050
20120201|2011-12-21 13:00,21,57280,57330,57160,57250,3485
20120201|2011-12-21 13:30,21,57250,57350,57180,57300,4335
20120201|2011-12-21 14:00,21,57290,57530,57250,57500,5705
20120201|2011-12-22 06:00,22,57670,57700,57500,57610,1730
20120201|2011-12-22 06:30,22,57630,57735,57540,57645,4460
20120201|2011-12-22 07:00,22,57640,57735,57475,57650,3115
20120201|2011-12-22 07:30,22,57670,57700,57200,57340,5115
20120201|2011-12-22 08:00,22,57340,57400,57245,57320,1855
20120201|2011-12-22 08:30,22,57320,57910,57265,57790,7175
20120201|2011-12-22 09:00,22,57785,57995,57675,57940,3335
20120201|2011-12-22 09:30,22,57950,57975,57785,57930,2385
20120201|2011-12-22 10:00,22,57940,58120,57870,57965,3400
20120201|2011-12-22 10:30,22,58000,58195,57940,58090,4500
20120201|2011-12-22 11:00,22,58085,58210,58030,58200,2940
20120201|2011-12-22 11:30,22,58200,58225,58080,58100,4530
20120201|2011-12-22 12:00,22,58110,58150,58045,58140,4425
20120201|2011-12-22 12:30,22,58145,58170,58095,58120,1805
20120201|2011-12-22 13:00,22,58120,58160,58090,58100,2610
20120201|2011-12-22 13:30,22,58095,58100,57950,58000,5820
20120201|2011-12-22 14:00,22,58000,58245,57990,58220,4205
20120201|2011-12-23 06:00,23,58230,58465,58230,58300,2180
20120201|2011-12-23 06:30,23,58310,58360,58150,58295,865
20120201|2011-12-23 07:00,23,58300,58420,58300,58420,1340
20120201|2011-12-23 07:30,23,58425,58520,58295,58345,2710
20120201|2011-12-23 08:00,23,58325,58475,58290,58355,2990
20120201|2011-12-23 08:30,23,58350,58370,58170,58250,4305
20120201|2011-12-23 09:00,23,58230,58250,58110,58225,1790
20120201|2011-12-23 09:30,23,58220,58440,58220,58350,1650
20120201|2011-12-23 10:00,23,58360,58410,58330,58385,1435
20120201|2011-12-23 10:30,23,58385,58500,58385,58480,3010
20120201|2011-12-23 11:00,23,58475,58475,58360,58450,1350
20120201|2011-12-23 11:30,23,58450,58480,58425,58430,1355
20120201|2011-12-23 12:00,23,58440,58440,58295,58300,4785
20120201|2011-12-23 12:30,23,58320,58470,58295,58445,1755
20120201|2011-12-23 13:00,23,58425,58430,58315,58360,1040
20120201|2011-12-23 13:30,23,58355,58435,58350,58435,2315
20120201|2011-12-23 14:00,23,58435,58505,58360,58480,2380
20120201|2011-12-26 06:00,26,58450,58540,58405,58540,285
20120201|2011-12-26 06:30,26,58570,58610,58550,58575,145
20120201|2011-12-26 07:00,26,58595,58615,58450,58480,645
20120201|2011-12-26 07:30,26,58500,58530,58485,58495,1160
20120201|2011-12-26 08:00,26,58500,58515,58500,58500,165
20120201|2011-12-26 08:30,26,58500,58525,58500,58525,55
20120201|2011-12-26 09:00,26,58520,58590,58520,58560,465
20120201|2011-12-26 09:30,26,58550,58560,58525,58550,240
20120201|2011-12-26 10:00,26,58545,58570,58530,58555,255
20120201|2011-12-26 10:30,26,58550,58565,58545,58545,215
20120201|2011-12-26 11:00,26,58550,58580,58530,58530,395
20120201|2011-12-26 11:30,26,58530,58530,58455,58490,640
20120201|2011-12-26 12:00,26,58485,58545,58475,58495,1540
20120201|2011-12-26 12:30,26,58490,58495,58470,58485,340
20120201|2011-12-26 13:00,26,58480,58500,58465,58475,465
20120201|2011-12-26 13:30,26,58475,58500,58460,58480,410
20120201|2011-12-26 14:00,26,58475,58490,58400,58455,700
20120201|2011-12-27 06:00,27,58405,58405,58280,58340,790
20120201|2011-12-27 06:30,27,58335,58400,58310,58360,340
20120201|2011-12-27 07:00,27,58385,58600,58385,58505,2620
20120201|2011-12-27 07:30,27,58515,58565,58400,58440,1555
20120201|2011-12-27 08:00,27,58435,58535,58420,58530,1840
20120201|2011-12-27 08:30,27,58545,58780,58500,58780,3835
20120201|2011-12-27 09:00,27,58810,58820,58710,58770,2355
20120201|2011-12-27 09:30,27,58755,58755,58605,58630,935
20120201|2011-12-27 10:00,27,58630,58710,58585,58695,1060
20120201|2011-12-27 10:30,27,58680,58680,58625,58680,625
20120201|2011-12-27 11:00,27,58665,58715,58630,58660,765
20120201|2011-12-27 11:30,27,58660,58665,58590,58610,1140
20120201|2011-12-27 12:00,27,58600,58650,58600,58610,910
20120201|2011-12-27 12:30,27,58615,58660,58555,58650,860
20120201|2011-12-27 13:00,27,58640,58685,58605,58615,1390
20120201|2011-12-27 13:30,27,58620,58735,58580,58670,1915
20120201|2011-12-27 14:00,27,58665,58730,58555,58555,2940
20120201|2011-12-28 06:00,28,58600,58635,58560,58565,1075
20120201|2011-12-28 06:30,28,58585,58635,58575,58610,265
20120201|2011-12-28 07:00,28,58605,58605,58435,58455,1755
20120201|2011-12-28 07:30,28,58460,58535,58445,58460,1250
20120201|2011-12-28 08:00,28,58470,58470,58055,58135,4895
20120201|2011-12-28 08:30,28,58145,58165,57645,57655,9640
20120201|2011-12-28 09:00,28,57645,57835,57370,57405,5490
20120201|2011-12-28 09:30,28,57405,57475,57285,57390,4355
20120201|2011-12-28 10:00,28,57355,57550,57305,57390,2100
20120201|2011-12-28 10:30,28,57395,57540,57370,57540,1700
20120201|2011-12-28 11:00,28,57535,57725,57340,57635,4415
20120201|2011-12-28 11:30,28,57640,57680,57430,57455,2295
20120201|2011-12-28 12:00,28,57450,57480,57355,57435,3455
20120201|2011-12-28 12:30,28,57450,57570,57420,57530,2145
20120201|2011-12-28 13:00,28,57505,57520,57205,57235,6485
20120201|2011-12-28 13:30,28,57240,57290,56920,57110,6905
20120201|2011-12-28 14:00,28,57100,57170,56965,56990,10515
20120201|2011-12-29 06:00,29,57115,57280,57045,57250,1935
20120201|2011-12-29 06:30,29,57245,57350,57155,57350,780
20120201|2011-12-29 07:00,29,57360,57470,57300,57300,2015
20120201|2011-12-29 07:30,29,57320,57395,57115,57380,1740
20120201|2011-12-29 08:00,29,57380,57445,57320,57420,1955
20120201|2011-12-29 08:30,29,57420,57570,57315,57405,4305
20120201|2011-12-29 09:00,29,57440,57555,57360,57400,5730
20120201|2011-12-29 09:30,29,57420,57420,57260,57260,1250
20120201|2011-12-29 10:00,29,57255,57300,57080,57225,2420
20120201|2011-12-29 10:30,29,57200,57305,57175,57300,1480
20120201|2011-12-29 11:00,29,57310,57320,57150,57160,1620
20120201|2011-12-29 11:30,29,57140,57140,56970,56980,3185
20120201|2011-12-29 12:00,29,57000,57110,56855,57000,2730
20120201|2011-12-29 12:30,29,57000,57140,56960,57135,1840
20120201|2011-12-29 13:00,29,57140,57140,57050,57085,1135
20120201|2011-12-29 13:30,29,57090,57195,56875,57050,3875
20120201|2011-12-29 14:00,29,57020,57220,57000,57200,5180
20120201|2012-01-02 06:00,2,57770,57770,57500,57550,1835
20120201|2012-01-02 06:30,2,57550,57580,57450,57550,805
20120201|2012-01-02 07:00,2,57550,57550,57360,57495,1980
20120201|2012-01-02 07:30,2,57490,57550,57410,57420,755
20120201|2012-01-02 08:00,2,57425,57480,57270,57270,1125
20120201|2012-01-02 08:30,2,57270,57400,57155,57370,1285
20120201|2012-01-02 09:00,2,57370,58500,57355,57795,5495
20120201|2012-01-02 09:30,2,57785,58000,57780,57920,2160
20120201|2012-01-02 10:00,2,57905,57950,57750,57800,850
20120201|2012-01-02 10:30,2,57770,57770,57605,57700,1120
20120201|2012-01-02 11:00,2,57645,57770,57620,57750,1125
20120201|2012-01-02 11:30,2,57755,57795,57710,57795,340
20120201|2012-01-02 12:00,2,57800,57970,57800,57925,1945
20120201|2012-01-02 12:30,2,57925,58100,57910,58080,1505
20120201|2012-01-02 13:00,2,58080,58280,58075,58280,2440
20120201|2012-01-02 13:30,2,58290,58660,58290,58550,5720
20120201|2012-01-02 14:00,2,58550,58565,58370,58520,3745
20120201|2012-01-03 06:00,3,58900,59000,58730,58750,4700
20120201|2012-01-03 06:30,3,58770,58880,58685,58735,2265
20120201|2012-01-03 07:00,3,58735,58895,58670,58805,4060
20120201|2012-01-03 07:30,3,58800,59290,58800,59235,6965
20120201|2012-01-03 08:00,3,59235,59400,59195,59335,5325
20120201|2012-01-03 08:30,3,59350,59740,59315,59670,8895
20120201|2012-01-03 09:00,3,59680,59820,59610,59760,6660
20120201|2012-01-03 09:30,3,59765,59780,59580,59710,3545
20120201|2012-01-03 10:00,3,59720,59740,59635,59640,1575
20120201|2012-01-03 10:30,3,59625,59690,59525,59560,5055
20120201|2012-01-03 11:00,3,59570,59700,59535,59620,3005
20120201|2012-01-03 11:30,3,59620,59630,59455,59505,4460
20120201|2012-01-03 12:00,3,59485,59625,59445,59490,3865
20120201|2012-01-03 12:30,3,59480,59635,59450,59610,4585
20120201|2012-01-03 13:00,3,59615,59895,59615,59885,5355
20120201|2012-01-03 13:30,3,59890,59980,59835,59960,4880
20120201|2012-01-03 14:00,3,59935,59980,59850,59860,8130
20120201|2012-01-04 06:00,4,59575,59690,59460,59560,3350
20120201|2012-01-04 06:30,4,59560,59575,59355,59450,2295
20120201|2012-01-04 07:00,4,59435,59445,59140,59275,4130
20120201|2012-01-04 07:30,4,59295,59425,59210,59210,4075
20120201|2012-01-04 08:00,4,59215,59440,59195,59410,2565
20120201|2012-01-04 08:30,4,59400,59775,59340,59735,7080
20120201|2012-01-04 09:00,4,59740,59740,59480,59500,3775
20120201|2012-01-04 09:30,4,59510,59665,59300,59570,3470
20120201|2012-01-04 10:00,4,59580,59775,59580,59685,2755
20120201|2012-01-04 10:30,4,59700,59775,59645,59675,1815
20120201|2012-01-04 11:00,4,59675,60120,59665,60085,6560
20120201|2012-01-04 11:30,4,60085,60105,59940,59985,2995
20120201|2012-01-04 12:00,4,59970,59975,59795,59845,2445
20120201|2012-01-04 12:30,4,59850,60145,59850,60095,4855
20120201|2012-01-04 13:00,4,60100,60110,59870,59970,3130
20120201|2012-01-04 13:30,4,59955,60050,59950,59995,3310
20120201|2012-01-04 14:00,4,59970,59985,59805,59810,4220
20120201|2012-01-05 06:00,5,59300,59395,59225,59365,3360
20120201|2012-01-05 06:30,5,59370,59430,59300,59370,1705
20120201|2012-01-05 07:00,5,59365,59810,59210,59700,7950
20120201|2012-01-05 07:30,5,59725,59880,59425,59490,6220
20120201|2012-01-05 08:00,5,59495,59555,59270,59315,3835
20120201|2012-01-05 08:30,5,59340,59360,58450,58785,13960
20120201|2012-01-05 09:00,5,58725,58840,58550,58700,4955
20120201|2012-01-05 09:30,5,58695,58725,58525,58620,3170
20120201|2012-01-05 10:00,5,58615,58805,58615,58785,1875
20120201|2012-01-05 10:30,5,58810,58990,58770,58825,3215
20120201|2012-01-05 11:00,5,58830,59205,58830,59165,4185
20120201|2012-01-05 11:30,5,59170,59300,59045,59275,4335
20120201|2012-01-05 12:00,5,59290,59290,59100,59270,3650
20120201|2012-01-05 12:30,5,59265,59395,59100,59115,4690
20120201|2012-01-05 13:00,5,59115,59230,58880,58905,4000
20120201|2012-01-05 13:30,5,58920,59120,58905,59020,3185
20120201|2012-01-05 14:00,5,59020,59135,58940,59080,3860
20120201|2012-01-06 06:00,6,59165,59375,59100,59300,1800
20120201|2012-01-06 06:30,6,59310,59380,59240,59265,915
20120201|2012-01-06 07:00,6,59280,59515,59280,59450,4830
20120201|2012-01-06 07:30,6,59490,59830,59465,59515,10585
20120201|2012-01-06 08:00,6,59520,59685,59430,59650,5425
20120201|2012-01-06 08:30,6,59620,59650,58900,59080,8860
20120201|2012-01-06 09:00,6,59055,59285,58950,59160,3445
20120201|2012-01-06 09:30,6,59145,59195,58900,59020,3375
20120201|2012-01-06 10:00,6,59050,59355,59050,59210,1950
20120201|2012-01-06 10:30,6,59210,59350,59110,59135,2245
20120201|2012-01-06 11:00,6,59115,59120,58875,58990,3745
20120201|2012-01-06 11:30,6,58995,59100,58820,58870,3450
20120201|2012-01-06 12:00,6,58860,59010,58860,58980,3210
20120201|2012-01-06 12:30,6,59000,59250,58975,59180,3300
20120201|2012-01-06 13:00,6,59190,59245,59070,59190,2140
20120201|2012-01-06 13:30,6,59200,59205,59020,59120,1955
20120201|2012-01-06 14:00,6,59100,59160,58985,59140,3530
20120201|2012-01-09 06:00,9,59200,59530,59130,59470,3395
20120201|2012-01-09 06:30,9,59445,59500,59400,59445,1040
20120201|2012-01-09 07:00,9,59480,59580,59240,59370,3890
20120201|2012-01-09 07:30,9,59385,59385,59100,59355,3890
20120201|2012-01-09 08:00,9,59370,59650,59350,59520,4165
20120201|2012-01-09 08:30,9,59545,59570,59320,59500,3430
20120201|2012-01-09 09:00,9,59480,59700,59390,59690,2995
20120201|2012-01-09 09:30,9,59695,59790,59480,59525,3420
20120201|2012-01-09 10:00,9,59540,59560,59285,59400,3035
20120201|2012-01-09 10:30,9,59415,59495,59315,59355,1805
20120201|2012-01-09 11:00,9,59365,59450,59315,59420,2200
20120201|2012-01-09 11:30,9,59405,59405,59335,59365,1825
20120201|2012-01-09 12:00,9,59365,59455,59115,59260,4885
20120201|2012-01-09 12:30,9,59270,59300,59130,59250,2105
20120201|2012-01-09 13:00,9,59255,59390,59250,59380,3340
20120201|2012-01-09 13:30,9,59390,59565,59375,59500,10640
20120201|2012-01-09 14:00,9,59500,59710,59500,59640,3935
20120201|2012-01-09 14:30,9,59460,59460,59460,59460,675
20120201|2012-01-10 06:00,10,60320,60405,60175,60300,5575
20120201|2012-01-10 06:30,10,60300,60455,60290,60410,2975
20120201|2012-01-10 07:00,10,60405,60585,60360,60500,5595
20120201|2012-01-10 07:30,10,60505,60555,60390,60420,2700
20120201|2012-01-10 08:00,10,60420,60500,60310,60445,3545
20120201|2012-01-10 08:30,10,60480,60575,60345,60575,4805
20120201|2012-01-10 09:00,10,60575,60660,60520,60550,3885
20120201|2012-01-10 09:30,10,60550,60625,60465,60580,2225
20120201|2012-01-10 10:00,10,60565,60600,60480,60545,1645
20120201|2012-01-10 10:30,10,60540,60570,60470,60480,5090
20120201|2012-01-10 11:00,10,60475,60480,60300,60320,3845
20120201|2012-01-10 11:30,10,60325,60345,60155,60290,6520
20120201|2012-01-10 12:00,10,60285,60285,60030,60230,5405
20120201|2012-01-10 12:30,10,60220,60300,60165,60250,3405
20120201|2012-01-10 13:00,10,60260,60425,60195,60330,3310
20120201|2012-01-10 13:30,10,60325,60420,60265,60405,3420
20120201|2012-01-10 14:00,10,60400,60410,60240,60295,5530
20120201|2012-01-11 06:00,11,60020,60100,59915,59980,3280
20120201|2012-01-11 06:30,11,59970,60280,59970,60160,2380
20120201|2012-01-11 07:00,11,60180,60280,59960,59975,4700
20120201|2012-01-11 07:30,11,59960,60145,59850,60090,4970
20120201|2012-01-11 08:00,11,60115,60330,60050,60175,5495
20120201|2012-01-11 08:30,11,60170,60450,59995,60280,8520
20120201|2012-01-11 09:00,11,60270,60560,60200,60470,4825
20120201|2012-01-11 09:30,11,60475,60575,60370,60380,2450
20120201|2012-01-11 10:00,11,60370,60500,60280,60300,2770
20120201|2012-01-11 10:30,11,60300,60450,60280,60320,1410
20120201|2012-01-11 11:00,11,60320,60430,60280,60350,1315
20120201|2012-01-11 11:30,11,60360,60460,60320,60420,2365
20120201|2012-01-11 12:00,11,60405,60520,60405,60520,1465
20120201|2012-01-11 12:30,11,60510,60565,60410,60450,2420
20120201|2012-01-11 13:00,11,60430,60485,60340,60435,2620
20120201|2012-01-11 13:30,11,60420,60635,60415,60485,4645
20120201|2012-01-11 14:00,11,60490,60600,60470,60550,6575
20120201|2012-01-12 06:00,12,60800,60985,60710,60915,6980
20120201|2012-01-12 06:30,12,60915,60970,60850,60910,1935
20120201|2012-01-12 07:00,12,60920,60985,60800,60920,3795
20120201|2012-01-12 07:30,12,60900,60900,60210,60375,9965
20120201|2012-01-12 08:00,12,60370,60410,60100,60215,5580
20120201|2012-01-12 08:30,12,60210,60350,60000,60275,7000
20120201|2012-01-12 09:00,12,60265,60300,60075,60210,3180
20120201|2012-01-12 09:30,12,60195,60220,60050,60110,2015
20120201|2012-01-12 10:00,12,60100,60300,60095,60285,2260
20120201|2012-01-12 10:30,12,60295,60470,60245,60400,2995
20120201|2012-01-12 11:00,12,60400,60670,60350,60565,5435
20120201|2012-01-12 11:30,12,60570,60595,60405,60465,4225
20120201|2012-01-12 12:00,12,60480,60650,60415,60425,3750
20120201|2012-01-12 12:30,12,60425,60430,60235,60395,3565
20120201|2012-01-12 13:00,12,60385,60395,60140,60280,2795
20120201|2012-01-12 13:30,12,60255,60475,60245,60400,3625
20120201|2012-01-12 14:00,12,60380,60490,60305,60380,6030
20120201|2012-01-12 15:00,12,60380,60380,60380,60380,75
20120201|2012-01-13 06:00,13,60340,60340,60180,60235,1725
20120201|2012-01-13 06:30,13,60225,60375,60185,60250,1520
20120201|2012-01-13 07:00,13,60250,60275,60060,60190,2885
20120201|2012-01-13 07:30,13,60170,60195,59755,59765,7215
20120201|2012-01-13 08:00,13,59770,59770,59360,59430,12455
20120201|2012-01-13 08:30,13,59435,59695,59370,59550,8615
20120201|2012-01-13 09:00,13,59525,59590,59280,59415,6070
20120201|2012-01-13 09:30,13,59430,59630,59295,59585,4495
20120201|2012-01-13 10:00,13,59590,59590,59430,59570,2605
20120201|2012-01-13 10:30,13,59600,59620,59460,59475,1535
20120201|2012-01-13 11:00,13,59455,59550,59400,59415,2535
20120201|2012-01-13 11:30,13,59410,59480,59335,59470,2165
20120201|2012-01-13 12:00,13,59470,59485,59320,59370,5335
20120201|2012-01-13 12:30,13,59370,59525,59260,59525,3535
20120201|2012-01-13 13:00,13,59530,59550,59390,59500,6965
20120201|2012-01-13 13:30,13,59515,59530,59410,59500,5305
20120201|2012-01-13 14:00,13,59500,59555,59465,59475,6225
20120201|2012-01-13 14:30,13,59475,59475,59475,59475,100
20120201|2012-01-13 15:00,13,59475,59475,59475,59475,65
20120201|2012-01-16 06:00,16,59510,59870,59510,59790,2505
20120201|2012-01-16 06:30,16,59760,59780,59680,59720,860
20120201|2012-01-16 07:00,16,59695,59745,59620,59690,845
20120201|2012-01-16 07:30,16,59710,59960,59680,59950,3035
20120201|2012-01-16 08:00,16,59960,60235,59940,60170,4860
20120201|2012-01-16 08:30,16,60200,60225,60035,60160,4505
20120201|2012-01-16 09:00,16,60155,60200,60060,60070,995
20120201|2012-01-16 09:30,16,60075,60090,59990,60080,1020
20120201|2012-01-16 10:00,16,60085,60230,60010,60205,1650
20120201|2012-01-16 10:30,16,60200,60295,60200,60255,1505
20120201|2012-01-16 11:00,16,60255,60345,60250,60335,3005
20120201|2012-01-16 11:30,16,60340,60360,60150,60200,2590
20120201|2012-01-16 12:00,16,60225,60295,60105,60180,2505
20120201|2012-01-16 12:30,16,60175,60270,60150,60255,1185
20120201|2012-01-16 13:00,16,60255,60345,60220,60270,1670
20120201|2012-01-16 13:30,16,60275,60400,60225,60400,2770
20120201|2012-01-16 14:00,16,60400,60450,60350,60365,4240
20120201|2012-01-17 06:00,17,60830,61115,60830,61040,5930
20120201|2012-01-17 06:30,17,61020,61305,61010,61175,2805
20120201|2012-01-17 07:00,17,61165,61385,61120,61140,4325
20120201|2012-01-17 07:30,17,61140,61245,60875,61050,7585
20120201|2012-01-17 08:00,17,61050,61080,60930,61015,4230
20120201|2012-01-17 08:30,17,60955,61255,60925,61000,3825
20120201|2012-01-17 09:00,17,60990,60995,60620,60800,7465
20120201|2012-01-17 09:30,17,60805,60895,60705,60880,1905
20120201|2012-01-17 10:00,17,60860,61190,60860,61100,4735
20120201|2012-01-17 10:30,17,61100,61110,60990,61010,1530
20120201|2012-01-17 11:00,17,61010,61150,60980,61090,2160
20120201|2012-01-17 11:30,17,61100,61100,60920,61050,4145
20120201|2012-01-17 12:00,17,61050,61120,61005,61090,2045
20120201|2012-01-17 12:30,17,61085,61210,61035,61190,2970
20120201|2012-01-17 13:00,17,61180,61345,61125,61240,4385
20120201|2012-01-17 13:30,17,61245,61275,61030,61150,6685
20120201|2012-01-17 14:00,17,61145,61150,60780,60805,7350
20120201|2012-01-18 06:00,18,61050,61110,60610,60770,4420
20120201|2012-01-18 06:30,18,60760,61190,60695,61025,4500
20120201|2012-01-18 07:00,18,61025,61330,60930,61260,6115
20120201|2012-01-18 07:30,18,61240,61380,61120,61200,4700
20120201|2012-01-18 08:00,18,61200,61350,61160,61295,2710
20120201|2012-01-18 08:30,18,61280,61750,61180,61635,9760
20120201|2012-01-18 09:00,18,61660,61840,61565,61705,5510
20120201|2012-01-18 09:30,18,61705,61785,61565,61620,3475
20120201|2012-01-18 10:00,18,61650,61715,61540,61570,1930
20120201|2012-01-18 10:30,18,61565,61660,61530,61585,2725
20120201|2012-01-18 11:00,18,61585,61850,61540,61825,4080
20120201|2012-01-18 11:30,18,61820,61920,61785,61835,4115
20120201|2012-01-18 12:00,18,61845,61845,61670,61685,2585
20120201|2012-01-18 12:30,18,61680,61765,61395,61490,5415
20120201|2012-01-18 13:00,18,61480,61805,61480,61795,2785
20120201|2012-01-18 13:30,18,61800,62050,61730,62000,5270
20120201|2012-01-18 14:00,18,62015,62330,62000,62250,6495
20120201|2012-01-19 06:00,19,62190,62475,62190,62385,3660
20120201|2012-01-19 06:30,19,62385,62500,62355,62365,3245
20120201|2012-01-19 07:00,19,62370,62425,62155,62200,7385
20120201|2012-01-19 07:30,19,62235,62395,62100,62250,4645
20120201|2012-01-19 08:00,19,62260,62280,61925,62125,6530
20120201|2012-01-19 08:30,19,62130,62595,62045,62560,9855
20120201|2012-01-19 09:00,19,62550,62555,62225,62390,4655
20120201|2012-01-19 09:30,19,62380,62570,62380,62410,4695
20120201|2012-01-19 10:00,19,62420,62520,62400,62495,2580
20120201|2012-01-19 10:30,19,62485,62535,62330,62390,2565
20120201|2012-01-19 11:00,19,62410,62490,62340,62350,2835
20120201|2012-01-19 11:30,19,62350,62390,62225,62295,3660
20120201|2012-01-19 12:00,19,62300,62400,62270,62400,3290
20120201|2012-01-19 12:30,19,62410,62490,62340,62370,2310
20120201|2012-01-19 13:00,19,62360,62505,62350,62390,2585
20120201|2012-01-19 13:30,19,62380,62380,62085,62100,5655
20120201|2012-01-19 14:00,19,62085,62350,61990,62250,4395
20120201|2012-01-20 06:00,20,61900,62175,61900,62130,3560
20120201|2012-01-20 06:30,20,62115,62300,62060,62060,1540
20120201|2012-01-20 07:00,20,62085,62150,61950,62110,4495
20120201|2012-01-20 07:30,20,62120,62480,62090,62445,5465
20120201|2012-01-20 08:00,20,62450,62580,62345,62440,6490
20120201|2012-01-20 08:30,20,62440,62455,62155,62290,4290
20120201|2012-01-20 09:00,20,62215,62430,62180,62420,2150
20120201|2012-01-20 09:30,20,62420,62500,62330,62375,1770
20120201|2012-01-20 10:00,20,62375,62375,62220,62330,2390
20120201|2012-01-20 10:30,20,62315,62450,62260,62450,1875
20120201|2012-01-20 11:00,20,62450,62510,62370,62380,2535
20120201|2012-01-20 11:30,20,62370,62400,62330,62375,2555
20120201|2012-01-20 12:00,20,62385,62660,62385,62565,5935
20120201|2012-01-20 12:30,20,62595,62605,62505,62515,2295
20120201|2012-01-20 13:00,20,62510,62560,62430,62485,3120
20120201|2012-01-20 13:30,20,62490,62740,62450,62735,6055
20120201|2012-01-20 14:00,20,62735,62750,62615,62690,6370
20120201|2012-01-27 06:00,27,63320,63540,63320,63465,3550
20120201|2012-01-27 06:30,27,63465,63635,63380,63525,1595
20120201|2012-01-27 07:00,27,63520,63570,63360,63400,2955
20120201|2012-01-27 07:30,27,63360,63360,63005,63075,10370
20120201|2012-01-27 08:00,27,63080,63250,63055,63080,5085
20120201|2012-01-27 08:30,27,63060,63425,63030,63335,4855
20120201|2012-01-27 09:00,27,63360,63540,63185,63460,3175
20120201|2012-01-27 09:30,27,63470,63530,63165,63265,5235
20120201|2012-01-27 10:00,27,63270,63340,63185,63315,3315
20120201|2012-01-27 10:30,27,63305,63335,63110,63265,3775
20120201|2012-01-27 11:00,27,63270,63390,63230,63350,3025
20120201|2012-01-27 11:30,27,63350,63415,63180,63220,3315
20120201|2012-01-27 12:00,27,63230,63325,63140,63190,3165
20120201|2012-01-27 12:30,27,63190,63265,63150,63220,2195
20120201|2012-01-27 13:00,27,63230,63295,63145,63165,1850
20120201|2012-01-27 13:30,27,63165,63295,63165,63210,2535
20120201|2012-01-27 14:00,27,63220,63450,63210,63400,3965
20120201|2012-01-30 06:00,30,62890,62975,62620,62675,5760
20120201|2012-01-30 06:30,30,62670,62695,62520,62530,2935
20120201|2012-01-30 07:00,30,62530,62705,62440,62665,3490
20120201|2012-01-30 07:30,30,62680,62745,62300,62420,6305
20120201|2012-01-30 08:00,30,62420,62535,62410,62450,2225
20120201|2012-01-30 08:30,30,62455,62455,62205,62355,6025
20120201|2012-01-30 09:00,30,62345,62350,62200,62230,3185
20120201|2012-01-30 09:30,30,62240,62615,62240,62565,4265
20120201|2012-01-30 10:00,30,62580,62995,62550,62725,7065
20120201|2012-01-30 10:30,30,62750,62810,62620,62660,2585
20120201|2012-01-30 11:00,30,62675,62795,62655,62700,2250
20120201|2012-01-30 11:30,30,62700,62710,62445,62610,5995
20120201|2012-01-30 12:00,30,62590,62665,62520,62650,2360
20120201|2012-01-30 12:30,30,62665,62845,62640,62790,3630
20120201|2012-01-30 13:00,30,62760,62955,62695,62870,3475
20120201|2012-01-30 13:30,30,62865,63145,62850,63090,5625
20120201|2012-01-30 14:00,30,63080,63140,62950,63020,4335
20120201|2012-01-31 06:00,31,63290,63340,63155,63235,3420
20120201|2012-01-31 06:30,31,63215,63345,63205,63330,2455
20120201|2012-01-31 07:00,31,63335,63400,63195,63340,4590
20120201|2012-01-31 07:30,31,63360,63390,63230,63305,2565
20120201|2012-01-31 08:00,31,63300,63580,63300,63480,4750
20120201|2012-01-31 08:30,31,63490,63620,63300,63430,4635
20120201|2012-01-31 09:00,31,63320,63335,63040,63230,6130
20120201|2012-01-31 09:30,31,63225,63250,62855,62970,4500
20120201|2012-01-31 10:00,31,62960,63080,62840,63010,3450
20120201|2012-01-31 10:30,31,62990,63130,62925,62995,3415
20120201|2012-01-31 11:00,31,62990,63275,62980,63205,3190
20120201|2012-01-31 11:30,31,63215,63365,63215,63255,3805
20120201|2012-01-31 12:00,31,63235,63415,63180,63380,2695
20120201|2012-01-31 12:30,31,63390,63390,63155,63220,2805
20120201|2012-01-31 13:00,31,63230,63255,63130,63170,5310
20120201|2012-01-31 13:30,31,63170,63555,63130,63500,7500
20120201|2012-01-31 14:00,31,63500,63540,63330,63385,7240
20120201|2012-02-01 06:00,1,63850,63975,63820,63950,4215
20120201|2012-02-01 06:30,1,63960,64070,63930,63930,6530
20120201|2012-02-01 07:00,1,63930,64050,63905,64035,5120
20120201|2012-02-01 07:30,1,64045,64090,63860,63930,6810
20120201|2012-02-01 08:00,1,63950,64180,63935,64040,10000
20120201|2012-02-01 08:30,1,64055,64150,64020,64105,5895
20120201|2012-02-01 09:30,1,64310,64705,64310,64485,16595
20120201|2012-02-01 10:00,1,64485,64530,64350,64390,4430
20120201|2012-02-01 10:30,1,64390,64570,64355,64530,4430
20120201|2012-02-01 11:00,1,64545,64730,64500,64650,5865
20120201|2012-02-01 11:30,1,64660,64780,64565,64600,5850
20120201|2012-02-01 12:00,1,64605,64760,64600,64635,5085
20120201|2012-02-01 12:30,1,64640,64690,64490,64505,4055
20120201|2012-02-01 13:00,1,64510,64680,64480,64650,2725
20120201|2012-02-01 13:30,1,64650,64760,64580,64750,5575
20120201|2012-02-01 14:00,1,64730,64850,64700,64780,5710
20120201|2012-02-02 06:00,2,64830,64840,64450,64625,4670
20120201|2012-02-02 06:30,2,64605,64635,64570,64610,2310
20120201|2012-02-02 07:00,2,64635,64760,64500,64650,6140
20120201|2012-02-02 07:30,2,64685,64990,64665,64745,6515
20120201|2012-02-02 08:00,2,64725,64880,64715,64870,2065
20120201|2012-02-02 08:30,2,64870,64875,64550,64770,5655
20120201|2012-02-02 09:00,2,64760,64910,64705,64720,5250
20120201|2012-02-02 09:30,2,64750,64950,64750,64830,2010
20120201|2012-02-02 10:00,2,64830,64930,64805,64805,1725
20120201|2012-02-02 10:30,2,64800,64800,64650,64730,2735
20120201|2012-02-02 11:00,2,64725,64760,64390,64545,5970
20120201|2012-02-02 11:30,2,64550,64655,64350,64640,7220
20120201|2012-02-02 12:00,2,64630,64685,64460,64475,2505
20120201|2012-02-02 12:30,2,64475,64695,64455,64615,2405
20120201|2012-02-02 13:00,2,64600,64660,64525,64605,1795
20120201|2012-02-02 13:30,2,64625,64735,64550,64710,3685
20120201|2012-02-02 14:00,2,64730,64815,64655,64780,6150
20120201|2012-02-03 06:00,3,64890,64890,64605,64635,5515
20120201|2012-02-03 06:30,3,64640,64665,64190,64260,6450
20120201|2012-02-03 07:00,3,64250,64430,64215,64350,6775
20120201|2012-02-03 07:30,3,64565,65330,64555,65230,18590
20120201|2012-02-03 08:00,3,65225,65590,65210,65520,9665
20120201|2012-02-03 08:30,3,65505,65505,65325,65375,7135
20120201|2012-02-03 09:00,3,65385,65550,65385,65500,4825
20120201|2012-02-03 09:30,3,65500,65580,65450,65515,4390
20120201|2012-02-03 10:00,3,65500,65725,65500,65675,4925
20120201|2012-02-03 10:30,3,65660,65750,65650,65715,4825
20120201|2012-02-03 11:00,3,65705,65820,65390,65705,7860
20120201|2012-02-03 11:30,3,65700,65700,65625,65660,4030
20120201|2012-02-03 12:00,3,65660,65660,65380,65445,4915
20120201|2012-02-03 12:30,3,65420,65420,65165,65295,9280
20120201|2012-02-03 13:00,3,65295,65495,65295,65400,3355
20120201|2012-02-03 13:30,3,65400,65500,65305,65440,5500
20120201|2012-02-03 14:00,3,65440,65450,65200,65280,6750
20120201|2012-02-06 06:00,6,64980,65130,64865,65065,2780
20120201|2012-02-06 06:30,6,65070,65190,64990,65160,1830
20120201|2012-02-06 07:00,6,65170,65255,64950,64970,3270
20120201|2012-02-06 07:30,6,64990,65150,64825,64895,4220
20120201|2012-02-06 08:00,6,64900,65120,64880,65070,3715
20120201|2012-02-06 08:30,6,65070,65320,64925,65200,5160
20120201|2012-02-06 09:00,6,65240,65290,65130,65135,1325
20120201|2012-02-06 09:30,6,65130,65245,65065,65215,1265
20120201|2012-02-06 10:00,6,65220,65350,65185,65310,2435
20120201|2012-02-06 10:30,6,65320,65335,65145,65200,1800
20120201|2012-02-06 11:00,6,65225,65270,65065,65110,3020
20120201|2012-02-06 11:30,6,65100,65270,65090,65185,3120
20120201|2012-02-06 12:00,6,65200,65200,64960,64980,3350
20120201|2012-02-06 12:30,6,64985,65085,64970,65085,1730
20120201|2012-02-06 13:00,6,65095,65275,65095,65220,3150
20120201|2012-02-06 13:30,6,65230,65350,65175,65275,2985
20120201|2012-02-06 14:00,6,65270,65380,65250,65250,2885
20120201|2012-02-07 06:00,7,64900,64980,64810,64950,3165
20120201|2012-02-07 06:30,7,64915,65100,64905,65050,2790
20120201|2012-02-07 07:00,7,65050,65570,64985,65465,10115
20120201|2012-02-07 07:30,7,65470,65655,65440,65540,5800
20120201|2012-02-07 08:00,7,65545,65590,65485,65525,2125
20120201|2012-02-07 08:30,7,65515,65515,65100,65165,6530
20120201|2012-02-07 09:00,7,65165,65335,65030,65280,4740
20120201|2012-02-07 09:30,7,65260,65540,65205,65500,2690
20120201|2012-02-07 10:00,7,65495,65600,65450,65570,2730
20120201|2012-02-07 10:30,7,65585,65590,65375,65405,2955
20120201|2012-02-07 11:00,7,65415,65535,65400,65460,2020
20120201|2012-02-07 11:30,7,65470,65820,65455,65810,6180
20120201|2012-02-07 12:00,7,65810,65860,65720,65800,8705
20120201|2012-02-07 12:30,7,65800,66025,65780,65940,8145
20120201|2012-02-07 13:00,7,65935,65965,65885,65895,3300
20120201|2012-02-07 13:30,7,65890,66125,65890,66040,6370
20120201|2012-02-07 14:00,7,66035,66250,66020,66240,8620
20120201|2012-02-08 06:00,8,66190,66200,65950,65985,5300
20120201|2012-02-08 06:30,8,65985,66220,65985,66190,2435
20120201|2012-02-08 07:00,8,66190,66370,66190,66250,4540
20120201|2012-02-08 07:30,8,66240,66450,66220,66385,7355
20120201|2012-02-08 08:00,8,66365,66370,66145,66175,7365
20120201|2012-02-08 08:30,8,66165,66285,66005,66155,5005
20120201|2012-02-08 09:00,8,66150,66370,66145,66245,2100
20120201|2012-02-08 09:30,8,66240,66250,66065,66185,1650
20120201|2012-02-08 10:00,8,66195,66265,65890,66010,4865
20120201|2012-02-08 10:30,8,66000,66025,65855,66000,2640
20120201|2012-02-08 11:00,8,65990,66025,65770,65870,3350
20120201|2012-02-08 11:30,8,65870,66020,65700,65970,6390
20120201|2012-02-08 12:00,8,65990,66260,65870,66190,4565
20120201|2012-02-08 12:30,8,66180,66200,65990,65995,3375
20120201|2012-02-08 13:00,8,65975,65980,65800,65915,3635
20120201|2012-02-08 13:30,8,65920,65955,65760,65840,4770
20120201|2012-02-08 14:00,8,65825,65950,65760,65935,5545
20120201|2012-02-08 14:30,8,65950,65950,65950,65950,20
20120201|2012-02-09 06:00,9,65700,65830,65610,65805,3000
20120201|2012-02-09 06:30,9,65800,65900,65760,65780,1905
20120201|2012-02-09 07:00,9,65785,66365,65710,66345,10115
20120201|2012-02-09 07:30,9,66325,66430,65790,65825,11250
20120201|2012-02-09 08:00,9,65820,65880,65650,65760,6250
20120201|2012-02-09 08:30,9,65765,65765,65410,65570,8725
20120201|2012-02-09 09:00,9,65550,65615,65315,65440,3955
20120201|2012-02-09 09:30,9,65390,65550,65280,65530,2955
20120201|2012-02-09 10:00,9,65535,65580,65475,65495,2285
20120201|2012-02-09 10:30,9,65495,65575,65360,65525,2530
20120201|2012-02-09 11:00,9,65530,65675,65465,65490,3400
20120201|2012-02-09 11:30,9,65500,65630,65415,65475,3295
20120201|2012-02-09 12:00,9,65490,65535,65360,65430,3760
20120201|2012-02-09 12:30,9,65435,65490,65375,65465,1960
20120201|2012-02-09 13:00,9,65475,65565,65440,65500,1875
20120201|2012-02-09 13:30,9,65475,65550,65280,65495,5650
20120201|2012-02-09 14:00,9,65495,65630,65450,65535,4710
20120201|2012-02-10 06:00,10,64880,64880,64480,64590,8985
20120201|2012-02-10 06:30,10,64580,64580,64185,64245,7575
20120201|2012-02-10 07:00,10,64240,64445,64085,64420,7455
20120201|2012-02-10 07:30,10,64410,64535,64280,64400,5050
20120201|2012-02-10 08:00,10,64410,64530,64330,64420,3665
20120201|2012-02-10 08:30,10,64415,64450,64210,64250,5725
20120201|2012-02-10 09:00,10,64230,64420,64200,64400,4570
20120201|2012-02-10 09:30,10,64380,64475,64265,64440,1835
20120201|2012-02-10 10:00,10,64435,64480,64310,64310,2095
20120201|2012-02-10 10:30,10,64315,64475,64260,64395,4110
20120201|2012-02-10 11:00,10,64415,64450,64335,64350,2545
20120201|2012-02-10 11:30,10,64350,64380,64300,64340,3380
20120201|2012-02-10 12:00,10,64345,64390,64225,64255,4505
20120201|2012-02-10 12:30,10,64260,64260,63880,63890,11565
20120201|2012-02-10 13:00,10,63890,64050,63890,64020,6890
20120201|2012-02-10 13:30,10,64020,64175,63950,64165,5995
20120201|2012-02-10 14:00,10,64165,64235,64010,64235,5455
20120201|2012-02-13 06:00,13,64800,64990,64745,64990,4300
20120201|2012-02-13 06:30,13,64990,65060,64915,64930,2500
20120201|2012-02-13 07:00,13,64940,64970,64725,64750,4300
20120201|2012-02-13 07:30,13,64735,65000,64735,64910,4215
20120201|2012-02-13 08:00,13,64915,65255,64900,65250,6895
20120201|2012-02-13 08:30,13,65255,65335,65065,65100,6650
20120201|2012-02-13 09:00,13,65090,65150,64965,65065,3080
20120201|2012-02-13 09:30,13,65080,65170,64960,65160,1905
20120201|2012-02-13 10:00,13,65130,65185,65120,65160,1985
20120201|2012-02-13 10:30,13,65165,65250,65140,65160,1545
20120201|2012-02-13 11:00,13,65175,65415,65175,65265,5260
20120201|2012-02-13 11:30,13,65260,65375,65180,65375,2910
20120201|2012-02-13 12:00,13,65360,65435,65290,65370,3235
20120201|2012-02-13 12:30,13,65345,65445,65320,65415,12265
20120201|2012-02-13 13:00,13,65415,65740,65385,65630,10250
20120201|2012-02-13 13:30,13,65645,65780,65630,65770,4340
20120201|2012-02-13 14:00,13,65745,65900,65710,65900,5235
20120201|2012-02-14 06:00,14,65930,66120,65930,65970,2960
20120201|2012-02-14 06:30,14,65980,66045,65830,65865,3470
20120201|2012-02-14 07:00,14,65860,65895,65650,65790,5325
20120201|2012-02-14 07:30,14,65815,65850,65460,65565,7640
20120201|2012-02-14 08:00,14,65560,65590,65360,65435,3770
20120201|2012-02-14 08:30,14,65420,65575,65380,65420,3105
20120201|2012-02-14 09:00,14,65420,65465,65250,65400,4815
20120201|2012-02-14 09:30,14,65390,65490,65165,65260,7925
20120201|2012-02-14 10:00,14,65260,65350,65170,65315,2375
20120201|2012-02-14 10:30,14,65320,65480,65260,65300,2875
20120201|2012-02-14 11:00,14,65310,65445,65260,65330,1500
20120201|2012-02-14 11:30,14,65315,65440,65220,65255,2715
20120201|2012-02-14 12:00,14,65250,65340,65155,65290,4015
20120201|2012-02-14 12:30,14,65275,65410,65200,65225,3730
20120201|2012-02-14 13:00,14,65225,65285,64795,64830,9775
20120201|2012-02-14 13:30,14,64835,65005,64805,64925,7595
20120201|2012-02-14 14:00,14,64950,65095,64940,65070,6255
20120201|2012-02-15 06:00,15,65700,66010,65700,65940,4735
20120201|2012-02-15 06:30,15,65945,66050,65880,65930,2770
20120201|2012-02-15 07:00,15,65930,66080,65750,65800,7215
20120201|2012-02-15 07:30,15,65815,65905,65525,65645,4230
20120201|2012-02-15 08:00,15,65640,65850,65605,65695,3565
20120201|2012-02-15 08:30,15,65660,65735,65420,65550,3525
20120201|2012-02-15 09:00,15,65560,65570,65395,65450,1775
20120201|2012-02-15 09:30,15,65480,65480,65280,65280,775
20120201|2012-02-15 10:00,15,65275,65570,65255,65570,450
20120201|2012-02-15 10:30,15,65560,65710,65480,65700,1725
20120201|2012-02-15 11:00,15,65645,65800,65640,65720,825
20120201|2012-02-15 11:30,15,65740,65750,65350,65430,955
20120201|2012-02-15 12:00,15,65430,65600,65320,65560,580
20120201|2012-02-15 12:30,15,65595,65630,65500,65630,270
20120201|2012-02-15 13:00,15,65690,65700,65540,65605,475
20120201|2012-02-15 13:30,15,65590,65600,65550,65590,395
20120401|2011-11-29 08:00,29,57300,57300,57300,57300,70
20120401|2011-12-07 09:00,7,60645,60650,60645,60650,10
20120401|2011-12-14 07:30,14,58085,58085,58030,58030,60
20120401|2011-12-14 08:00,14,58010,58010,58010,58010,20
20120401|2011-12-14 08:30,14,58130,58130,58130,58130,5
20120401|2011-12-15 12:00,15,58300,58400,58300,58400,65
20120401|2011-12-16 08:30,16,57750,57750,57750,57750,5
20120401|2011-12-19 12:30,19,56975,57100,56975,57100,225
20120401|2011-12-20 12:00,20,58020,58020,57900,57900,235
20120401|2011-12-20 14:00,20,58200,58200,58200,58200,505
20120401|2011-12-22 08:00,22,58000,58000,58000,58000,50
20120401|2011-12-22 08:30,22,58000,58000,58000,58000,375
20120401|2011-12-22 12:00,22,58800,58800,58800,58800,90
20120401|2011-12-26 12:00,26,59180,59180,59180,59180,25
20120401|2011-12-29 10:30,29,57900,57900,57900,57900,150
20120401|2011-12-29 12:00,29,57500,57500,57500,57500,210
20120401|2012-01-02 08:00,2,58200,58200,58200,58200,35
20120401|2012-01-02 11:30,2,58400,58400,58400,58400,90
20120401|2012-01-02 12:00,2,58400,58600,58400,58600,90
20120401|2012-01-03 08:00,3,60000,60000,60000,60000,115
20120401|2012-01-03 11:30,3,60325,60325,60325,60325,50
20120401|2012-01-03 12:00,3,60200,60200,60200,60200,300
20120401|2012-01-03 13:00,3,60400,60500,60400,60500,80
20120401|2012-01-04 08:00,4,60000,60000,60000,60000,70
20120401|2012-01-04 08:30,4,60200,60200,60200,60200,70
20120401|2012-01-04 12:00,4,60700,60700,60700,60700,50
20120401|2012-01-05 08:00,5,60045,60100,60045,60100,95
20120401|2012-01-05 12:00,5,59900,60000,59900,59900,1140
20120401|2012-01-05 13:00,5,59630,59630,59630,59630,150
20120401|2012-01-06 08:30,6,60220,60220,59800,60200,405
20120401|2012-01-06 12:00,6,59600,59600,59600,59600,125
20120401|2012-01-10 12:30,10,61000,61000,60900,60900,495
20120401|2012-01-11 09:30,11,61100,61100,61100,61100,25
20120401|2012-01-11 10:30,11,61100,61100,61100,61100,240
20120401|2012-01-11 12:00,11,61200,61200,61200,61200,50
20120401|2012-01-12 08:00,12,61090,61090,61090,61090,25
20120401|2012-01-12 08:30,12,61100,61100,60960,60960,100
20120401|2012-01-12 12:00,12,61250,61250,61250,61250,995
20120401|2012-01-12 12:30,12,61050,61110,61050,61110,165
20120401|2012-01-13 08:00,13,60250,60300,60250,60300,480
20120401|2012-01-13 08:30,13,60200,60200,60150,60200,625
20120401|2012-01-13 11:00,13,60300,60300,60300,60300,310
20120401|2012-01-13 11:30,13,60130,60130,60130,60130,25
20120401|2012-01-13 12:00,13,60100,60140,60100,60100,195
20120401|2012-01-16 07:00,16,60470,60470,60470,60470,5
20120401|2012-01-16 12:00,16,61050,61050,60900,60900,885
20120401|2012-01-16 12:30,16,60900,61000,60565,61000,350
20120401|2012-01-17 07:30,17,61800,61910,61800,61910,170
20120401|2012-01-17 08:00,17,61800,61800,61800,61800,165
20120401|2012-01-17 08:30,17,61800,61800,61800,61800,115
20120401|2012-01-17 12:00,17,61860,61860,61860,61860,60
20120401|2012-01-17 13:00,17,61900,61900,61900,61900,920
20120401|2012-01-17 14:00,17,61900,61900,61900,61900,620
20120401|2012-01-18 07:00,18,61700,62000,61700,62000,780
20120401|2012-01-18 08:00,18,62000,62000,62000,62000,1030
20120401|2012-01-18 08:30,18,62040,62400,62040,62400,30
20120401|2012-01-18 09:00,18,62420,62420,62420,62420,5
20120401|2012-01-18 10:00,18,62350,62350,62300,62300,230
20120401|2012-01-18 11:30,18,62600,62600,62600,62600,250
20120401|2012-01-18 12:00,18,62560,62560,62560,62560,75
20120401|2012-01-18 12:30,18,62480,62480,62210,62210,115
20120401|2012-01-19 08:00,19,62755,62800,62755,62800,55
20120401|2012-01-19 08:30,19,62850,62900,62850,62900,240
20120401|2012-01-19 13:30,19,63000,63000,63000,63000,170
20120401|2012-01-19 14:00,19,63000,63000,63000,63000,170
20120401|2012-01-20 06:00,20,62930,63230,62900,63000,50
20120401|2012-01-20 07:00,20,63000,63000,63000,63000,235
20120401|2012-01-20 08:00,20,63160,63160,63160,63160,135
20120401|2012-01-20 08:30,20,63000,63100,63000,63100,665
20120401|2012-01-20 12:00,20,63300,63300,63300,63300,525
20120401|2012-01-20 13:30,20,63300,63300,63300,63300,1000
20120401|2012-01-27 08:00,27,64000,64000,64000,64000,150
20120401|2012-01-27 08:30,27,63900,63900,63900,63900,100
20120401|2012-01-27 12:00,27,64140,64140,64000,64000,260
20120401|2012-01-27 13:00,27,64100,64100,64000,64000,255
20120401|2012-01-30 08:00,30,63250,63400,63250,63400,205
20120401|2012-01-30 12:00,30,63400,63400,63400,63400,75
20120401|2012-01-31 11:00,31,64000,64000,64000,64000,100
20120401|2012-01-31 12:00,31,64000,64050,64000,64050,135
20120401|2012-01-31 13:00,31,64050,64050,64050,64050,700
20120401|2012-01-31 13:30,31,64050,64050,64050,64050,10
20120401|2012-02-01 06:30,1,64800,64800,64800,64800,40
20120401|2012-02-01 07:30,1,64800,64800,64800,64800,40
20120401|2012-02-01 08:00,1,64800,64800,64800,64800,320
20120401|2012-02-01 08:30,1,64900,64900,64900,64900,85
20120401|2012-02-01 11:00,1,65200,65200,65200,65200,250
20120401|2012-02-01 12:00,1,65300,65300,65300,65300,275
20120401|2012-02-01 12:30,1,65300,65550,65150,65500,685
20120401|2012-02-02 08:00,2,65545,65740,65360,65420,780
20120401|2012-02-02 12:00,2,65400,65400,65400,65400,400
20120401|2012-02-02 12:30,2,65450,65450,65450,65450,240
20120401|2012-02-02 14:00,2,65400,65400,65400,65400,80
20120401|2012-02-03 08:00,3,66200,66300,66140,66200,230
20120401|2012-02-03 08:30,3,66200,66200,66200,66200,285
20120401|2012-02-03 09:00,3,66200,66200,66200,66200,140
20120401|2012-02-03 10:00,3,66400,66400,66400,66400,800
20120401|2012-02-03 10:30,3,66500,66500,66500,66500,75
20120401|2012-02-03 11:00,3,66500,66500,66500,66500,60
20120401|2012-02-03 11:30,3,66470,66470,66470,66470,30
20120401|2012-02-03 12:00,3,66500,66500,66140,66140,640
20120401|2012-02-03 12:30,3,66200,66200,66000,66000,2160
20120401|2012-02-03 13:30,3,66310,66310,66310,66310,260
20120401|2012-02-06 07:00,6,66000,66000,65800,65800,50
20120401|2012-02-06 07:30,6,65855,65855,65855,65855,25
20120401|2012-02-06 08:00,6,65800,65865,65800,65830,65
20120401|2012-02-06 08:30,6,66055,66080,65885,66025,25
20120401|2012-02-06 12:00,6,66000,66000,66000,66000,305
20120401|2012-02-06 12:30,6,65800,65800,65800,65800,1220
20120401|2012-02-06 14:00,6,66160,66160,66160,66160,1300
20120401|2012-02-07 06:30,7,65870,65870,65870,65870,5
20120401|2012-02-07 07:00,7,66095,66300,66000,66300,215
20120401|2012-02-07 08:00,7,66340,66340,66340,66340,360
20120401|2012-02-07 08:30,7,66115,66115,66115,66115,5
20120401|2012-02-07 11:30,7,66490,66615,66475,66615,105
20120401|2012-02-07 12:00,7,66600,66600,66540,66540,735
20120401|2012-02-07 12:30,7,66620,66770,66620,66770,1630
20120401|2012-02-07 13:30,7,66870,66900,66870,66900,50
20120401|2012-02-07 14:00,7,66980,66980,66950,66950,40
20120401|2012-02-08 08:00,8,67100,67200,67000,67000,780
20120401|2012-02-08 08:30,8,67100,67100,67040,67040,45
20120401|2012-02-08 10:00,8,66900,66900,66900,66900,250
20120401|2012-02-08 10:30,8,66800,66800,66710,66710,310
20120401|2012-02-08 11:00,8,66700,66700,66690,66690,20
20120401|2012-02-08 12:00,8,66800,66860,66740,66860,955
20120401|2012-02-09 06:30,9,66610,66610,66610,66610,20
20120401|2012-02-09 07:00,9,67100,67100,67100,67100,20
20120401|2012-02-09 08:00,9,66680,66700,66520,66650,635
20120401|2012-02-09 08:30,9,66510,66510,66380,66380,55
20120401|2012-02-09 09:30,9,66410,66530,66360,66360,50
20120401|2012-02-09 10:00,9,66345,66350,66340,66350,210
20120401|2012-02-09 11:00,9,66470,66600,66445,66445,100
20120401|2012-02-09 11:30,9,66420,66420,66395,66420,65
20120401|2012-02-09 12:00,9,66340,66340,66240,66240,755
20120401|2012-02-09 12:30,9,66280,66300,66280,66300,120
20120401|2012-02-09 13:00,9,66320,66350,66300,66300,275
20120401|2012-02-09 13:30,9,66350,66365,66320,66365,120
20120401|2012-02-10 06:00,10,65765,65765,65765,65765,5
20120401|2012-02-10 06:30,10,65350,65350,65330,65330,10
20120401|2012-02-10 08:00,10,65300,65300,65300,65300,460
20120401|2012-02-10 08:30,10,65200,65200,65200,65200,60
20120401|2012-02-10 09:30,10,65180,65220,65180,65220,50
20120401|2012-02-10 10:00,10,65300,65300,65165,65165,205
20120401|2012-02-10 10:30,10,65165,65270,65155,65265,310
20120401|2012-02-10 11:00,10,65180,65215,65180,65215,15
20120401|2012-02-10 11:30,10,65185,65185,65185,65185,100
20120401|2012-02-10 12:00,10,65170,65180,65100,65100,175
20120401|2012-02-10 12:30,10,65060,65060,64910,64910,20
20120401|2012-02-10 13:00,10,64795,64800,64795,64800,80
20120401|2012-02-10 13:30,10,64870,64870,64870,64870,25
20120401|2012-02-10 14:00,10,64935,64935,64905,64905,15
20120401|2012-02-13 06:00,13,65900,65900,65705,65750,80
20120401|2012-02-13 06:30,13,65880,65880,65800,65800,45
20120401|2012-02-13 07:00,13,65815,65815,65590,65615,255
20120401|2012-02-13 07:30,13,65615,65820,65615,65770,510
20120401|2012-02-13 08:00,13,65780,66100,65780,66100,425
20120401|2012-02-13 08:30,13,66100,66100,65995,66070,95
20120401|2012-02-13 09:00,13,65910,65910,65865,65865,15
20120401|2012-02-13 09:30,13,65900,66030,65890,66030,140
20120401|2012-02-13 10:00,13,66030,66050,66000,66030,270
20120401|2012-02-13 10:30,13,66070,66070,66070,66070,10
20120401|2012-02-13 11:00,13,66160,66255,66160,66165,220
20120401|2012-02-13 11:30,13,66150,66270,66150,66270,90
20120401|2012-02-13 12:00,13,66250,66295,66210,66210,340
20120401|2012-02-13 12:30,13,66260,66300,66220,66265,10360
20120401|2012-02-13 13:00,13,66280,66590,66280,66490,540
20120401|2012-02-13 13:30,13,66530,66645,66510,66645,255
20120401|2012-02-13 14:00,13,66685,66690,66670,66670,35
20120401|2012-02-14 06:00,14,66870,66870,66870,66870,15
20120401|2012-02-14 06:30,14,66835,66870,66730,66730,345
20120401|2012-02-14 07:00,14,66550,66705,66520,66625,215
20120401|2012-02-14 07:30,14,66625,66625,66325,66380,815
20120401|2012-02-14 08:00,14,66300,66410,66265,66265,1095
20120401|2012-02-14 08:30,14,66295,66350,66235,66270,270
20120401|2012-02-14 09:00,14,66270,66275,66105,66230,270
20120401|2012-02-14 09:30,14,66230,66270,66035,66100,2140
20120401|2012-02-14 10:00,14,66105,66185,66040,66185,2195
20120401|2012-02-14 10:30,14,66195,66295,66100,66100,1095
20120401|2012-02-14 11:00,14,66170,66265,66100,66145,120
20120401|2012-02-14 11:30,14,66110,66240,66065,66085,490
20120401|2012-02-14 12:00,14,66050,66155,66000,66105,310
20120401|2012-02-14 12:30,14,66130,66205,66040,66050,340
20120401|2012-02-14 13:00,14,66050,66100,65660,65660,595
20120401|2012-02-14 13:30,14,65670,65810,65635,65750,685
20120401|2012-02-14 14:00,14,65735,65880,65735,65870,770
20120401|2012-02-15 06:00,15,66545,66825,66485,66760,3865
20120401|2012-02-15 06:30,15,66770,66870,66715,66755,1815
20120401|2012-02-15 07:00,15,66765,66920,66550,66595,6100
20120401|2012-02-15 07:30,15,66600,66700,66335,66475,4765
20120401|2012-02-15 08:00,15,66460,66665,66420,66520,4280
20120401|2012-02-15 08:30,15,66470,66565,66225,66400,5425
20120401|2012-02-15 09:00,15,66395,66455,66150,66295,5800
20120401|2012-02-15 09:30,15,66295,66335,66115,66130,3165
20120401|2012-02-15 10:00,15,66150,66435,66120,66435,2880
20120401|2012-02-15 10:30,15,66420,66570,66350,66555,3805
20120401|2012-02-15 11:00,15,66550,66705,66490,66640,6600
20120401|2012-02-15 11:30,15,66650,66660,66170,66240,8265
20120401|2012-02-15 12:00,15,66235,66480,66125,66430,7215
20120401|2012-02-15 12:30,15,66450,66505,66310,66475,4150
20120401|2012-02-15 13:00,15,66495,66560,66220,66385,6765
20120401|2012-02-15 13:30,15,66385,66400,66050,66065,6005
20120401|2012-02-15 14:00,15,66075,66240,66050,66240,4660
20120401|2012-02-16 06:00,16,65500,65800,65455,65715,4360
20120401|2012-02-16 06:30,16,65730,65745,65570,65610,1710
20120401|2012-02-16 07:00,16,65630,65985,65600,65835,4775
20120401|2012-02-16 07:30,16,65890,66200,65880,66015,8160
20120401|2012-02-16 08:00,16,66025,66185,65995,66080,4235
20120401|2012-02-16 08:30,16,66095,66175,65825,66020,6550
20120401|2012-02-16 09:00,16,66005,66290,65970,66265,3380
20120401|2012-02-16 09:30,16,66260,66285,66130,66155,1875
20120401|2012-02-16 10:00,16,66175,66235,66105,66185,3050
20120401|2012-02-16 10:30,16,66200,66505,66125,66450,6030
20120401|2012-02-16 11:00,16,66450,66555,66370,66420,4515
20120401|2012-02-16 11:30,16,66425,66610,66395,66600,5730
20120401|2012-02-16 12:00,16,66600,66865,66540,66850,7930
20120401|2012-02-16 12:30,16,66860,66975,66815,66975,6865
20120401|2012-02-16 13:00,16,66980,67030,66860,66990,7440
20120401|2012-02-16 13:30,16,66960,67070,66900,67030,7275
20120401|2012-02-16 14:00,16,67030,67080,66805,66900,6470
20120401|2012-02-17 06:00,17,66840,67145,66740,67065,4255
20120401|2012-02-17 06:30,17,67060,67120,66905,67080,2305
20120401|2012-02-17 07:00,17,67085,67235,67070,67150,4345
20120401|2012-02-17 07:30,17,67130,67195,66700,66765,7035
20120401|2012-02-17 08:00,17,66765,66970,66760,66950,5410
20120401|2012-02-17 08:30,17,66945,67105,66810,67000,6445
20120401|2012-02-17 09:00,17,67005,67020,66795,66815,2425
20120401|2012-02-17 09:30,17,66820,66905,66735,66750,2410
20120401|2012-02-17 10:00,17,66755,66870,66700,66835,4885
20120401|2012-02-17 10:30,17,66825,66965,66770,66895,1715
20120401|2012-02-17 11:00,17,66900,66990,66855,66900,1525
20120401|2012-02-17 11:30,17,66905,67085,66885,67065,2670
20120401|2012-02-17 12:00,17,67065,67190,67020,67085,3515
20120401|2012-02-17 12:30,17,67105,67145,66970,67005,2200
20120401|2012-02-17 13:00,17,67000,67125,66925,67125,6415
20120401|2012-02-17 13:30,17,67110,67130,66970,67000,2945
20120401|2012-02-17 14:00,17,67015,67175,67000,67135,2625
20120401|2012-02-22 09:00,22,67095,67155,66840,67125,5095
20120401|2012-02-22 09:30,22,67110,67140,66865,66930,3725
20120401|2012-02-22 10:00,22,66905,66985,66780,66800,2055
20120401|2012-02-22 10:30,22,66825,66915,66735,66915,2305
20120401|2012-02-22 11:00,22,66905,66920,66655,66785,2630
20120401|2012-02-22 11:30,22,66760,66825,66690,66805,1340
20120401|2012-02-22 12:00,22,66800,66880,66740,66850,3565
20120401|2012-02-22 12:30,22,66855,66900,66800,66895,1410
20120401|2012-02-22 13:00,22,66885,67015,66850,66930,1790
20120401|2012-02-22 13:30,22,66930,66950,66780,66930,2560
20120401|2012-02-22 14:00,22,66930,67005,66890,66890,1695
20120401|2012-02-23 06:00,23,66765,66890,66675,66830,5385
20120401|2012-02-23 06:30,23,66830,66920,66550,66600,2260
20120401|2012-02-23 07:00,23,66620,66810,66565,66760,3465
20120401|2012-02-23 07:30,23,66780,67190,66735,67025,7985
20120401|2012-02-23 08:00,23,67000,67040,66800,66900,3605
20120401|2012-02-23 08:30,23,66905,66930,66355,66495,9235
20120401|2012-02-23 09:00,23,66505,66630,66490,66545,3745
20120401|2012-02-23 09:30,23,66550,66880,66460,66835,4170
20120401|2012-02-23 10:00,23,66885,66950,66730,66780,3645
20120401|2012-02-23 10:30,23,66795,66890,66740,66740,2445
20120401|2012-02-23 11:00,23,66750,66820,66630,66820,3320
20120401|2012-02-23 11:30,23,66820,66890,66600,66685,4250
20120401|2012-02-23 12:00,23,66695,66705,66560,66590,2200
20120401|2012-02-23 12:30,23,66595,66645,66445,66605,2730
20120401|2012-02-23 13:00,23,66610,66750,66575,66695,2020
20120401|2012-02-23 13:30,23,66700,66800,66635,66655,2195
20120401|2012-02-23 14:00,23,66660,66710,66580,66695,4495
20120401|2012-02-24 06:00,24,66890,67045,66815,66975,5735
20120401|2012-02-24 06:30,24,67000,67005,66900,66935,885
20120401|2012-02-24 07:00,24,66930,67010,66830,66850,3305
20120401|2012-02-24 07:30,24,66840,67100,66825,67100,4315
20120401|2012-02-24 08:00,24,67100,67105,66950,66950,2685
20120401|2012-02-24 08:30,24,66940,67060,66835,67020,5795
20120401|2012-02-24 09:00,24,67030,67140,66930,67045,3960
20120401|2012-02-24 09:30,24,67050,67100,66930,67035,4140
20120401|2012-02-24 10:00,24,67030,67160,67010,67095,2510
20120401|2012-02-24 10:30,24,67110,67110,66985,67015,1500
20120401|2012-02-24 11:00,24,67015,67050,66960,66980,1635
20120401|2012-02-24 11:30,24,66980,67005,66915,66960,2560
20120401|2012-02-24 12:00,24,66965,67025,66945,66945,2550
20120401|2012-02-24 12:30,24,66970,67000,66900,67000,2195
20120401|2012-02-24 13:00,24,67015,67040,66835,66835,2005
20120401|2012-02-24 13:30,24,66830,66835,66625,66720,5545
20120401|2012-02-24 14:00,24,66725,66800,66690,66790,3025
20120401|2012-02-27 07:00,27,66420,66665,66320,66545,5780
20120401|2012-02-27 07:30,27,66550,66620,66470,66620,1525
20120401|2012-02-27 08:00,27,66595,66755,65990,66145,8850
20120401|2012-02-27 08:30,27,66150,66175,65780,66060,10865
20120401|2012-02-27 09:00,27,66065,66175,65970,66110,4770
20120401|2012-02-27 09:30,27,66100,66270,65935,66035,5265
20120401|2012-02-27 10:00,27,66065,66245,65975,66180,3715
20120401|2012-02-27 10:30,27,66185,66230,66060,66140,1580
20120401|2012-02-27 11:00,27,66140,66230,66000,66090,1540
20120401|2012-02-27 11:30,27,66100,66190,65995,66180,2065
20120401|2012-02-27 12:00,27,66195,66265,66100,66180,2210
20120401|2012-02-27 12:30,27,66175,66245,66050,66070,3710
20120401|2012-02-27 13:00,27,66090,66130,65975,66045,2340
20120401|2012-02-27 13:30,27,66050,66120,65960,66030,2620
20120401|2012-02-27 14:00,27,66030,66180,66020,66065,2520
20120401|2012-02-27 14:30,27,66100,66190,65975,65975,2925
20120401|2012-02-27 15:00,27,65975,66135,65970,66130,4475
20120401|2012-02-28 07:00,28,66480,66690,66410,66600,5920
20120401|2012-02-28 07:30,28,66610,66610,66250,66300,7375
20120401|2012-02-28 08:00,28,66290,66475,66145,66350,5550
20120401|2012-02-28 08:30,28,66355,66400,66200,66370,4505
20120401|2012-02-28 09:00,28,66475,66555,66120,66205,6930
20120401|2012-02-28 09:30,28,66210,66400,66210,66395,3285
20120401|2012-02-28 10:00,28,66385,66555,66325,66460,3875
20120401|2012-02-28 10:30,28,66460,66810,66435,66745,6130
20120401|2012-02-28 11:00,28,66750,66925,66735,66820,5605
20120401|2012-02-28 11:30,28,66815,66860,66750,66790,3060
20120401|2012-02-28 12:00,28,66790,66810,66730,66785,1950
20120401|2012-02-28 12:30,28,66780,66800,66650,66725,5265
20120401|2012-02-28 13:00,28,66720,66865,66675,66800,4860
20120401|2012-02-28 13:30,28,66805,66875,66750,66820,4555
20120401|2012-02-28 14:00,28,66825,66965,66775,66920,4480
20120401|2012-02-28 14:30,28,66890,66920,66825,66845,3890
20120401|2012-02-28 15:00,28,66845,66845,66735,66785,6925
20120401|2012-02-29 07:00,29,66900,67030,66790,67000,3720
20120401|2012-02-29 07:30,29,67020,67180,66970,67090,4795
20120401|2012-02-29 08:00,29,67080,67180,66910,66940,4210
20120401|2012-02-29 08:30,29,66940,67455,66940,67345,10050
20120401|2012-02-29 09:00,29,67340,67445,66800,66915,10055
20120401|2012-02-29 09:30,29,66910,66910,66225,66520,9420
20120401|2012-02-29 10:00,29,66530,66690,66450,66455,4005
20120401|2012-02-29 10:30,29,66460,66765,66445,66700,2280
20120401|2012-02-29 11:00,29,66705,66930,66700,66900,3345
20120401|2012-02-29 11:30,29,66890,66905,66620,66735,2320
20120401|2012-02-29 12:00,29,66750,66830,66640,66650,3190
20120401|2012-02-29 12:30,29,66650,66870,66590,66845,3805
20120401|2012-02-29 13:00,29,66820,67050,66795,66970,8065
20120401|2012-02-29 13:30,29,66980,67100,66910,66960,5810
20120401|2012-02-29 14:00,29,66950,67085,66880,67025,6875
20120401|2012-02-29 14:30,29,67020,67020,66470,66550,14555
20120401|2012-02-29 15:00,29,66560,66560,66200,66480,7325
20120401|2012-02-29 16:00,29,66480,66480,66480,66480,100
20120401|2012-03-01 07:00,1,66850,67050,66750,66970,5355
20120401|2012-03-01 07:30,1,66955,66980,66760,66950,2810
20120401|2012-03-01 08:00,1,66940,66970,66810,66900,2775
20120401|2012-03-01 08:30,1,66890,67350,66860,67300,10150
20120401|2012-03-01 09:00,1,67170,67385,67005,67300,10465
20120401|2012-03-01 09:30,1,67300,67310,67105,67220,3195
20120401|2012-03-01 10:00,1,67250,67270,67125,67220,1575
20120401|2012-03-01 10:30,1,67250,67460,67220,67395,3745
20120401|2012-03-01 11:00,1,67380,67465,67340,67440,1490
20120401|2012-03-01 11:30,1,67440,67460,67330,67390,2130
20120401|2012-03-01 12:00,1,67405,67660,67375,67620,5340
20120401|2012-03-01 12:30,1,67650,67660,67550,67580,2600
20120401|2012-03-01 13:00,1,67595,67600,67420,67485,6215
20120401|2012-03-01 13:30,1,67490,67570,67400,67545,2190
20120401|2012-03-01 14:00,1,67550,67580,67335,67450,3785
20120401|2012-03-01 14:30,1,67440,67540,67365,67525,5390
20120401|2012-03-01 15:00,1,67505,67650,67450,67645,6375
20120401|2012-03-02 07:00,2,67350,67820,67350,67780,6080
20120401|2012-03-02 07:30,2,67770,67900,67695,67835,4655
20120401|2012-03-02 08:00,2,67840,67875,67750,67805,4640
20120401|2012-03-02 08:30,2,67785,67840,67675,67755,9560
20120401|2012-03-02 09:00,2,67765,68345,67700,68250,14095
20120401|2012-03-02 09:30,2,68240,68290,68055,68080,9100
20120401|2012-03-02 10:00,2,68080,68140,68045,68110,5925
20120401|2012-03-02 10:30,2,68120,68240,68045,68070,12125
20120401|2012-03-02 11:00,2,68075,68155,68025,68115,1665
20120401|2012-03-02 11:30,2,68115,68205,68065,68125,2520
20120401|2012-03-02 12:00,2,68120,68135,68020,68020,5020
20120401|2012-03-02 12:30,2,68020,68260,68015,68230,10355
20120401|2012-03-02 13:00,2,68245,68320,68185,68250,5945
20120401|2012-03-02 13:30,2,68255,68285,68145,68285,2545
20120401|2012-03-02 14:00,2,68290,68510,68220,68450,6770
20120401|2012-03-02 14:30,2,68465,68520,68400,68455,6980
20120401|2012-03-02 15:00,2,68470,68560,68445,68550,16530
20120401|2012-03-05 07:00,5,68060,68275,68025,68125,5510
20120401|2012-03-05 07:30,5,68135,68285,68110,68200,2425
20120401|2012-03-05 08:00,5,68195,68340,68120,68290,4740
20120401|2012-03-05 08:30,5,68260,68275,67755,67910,8485
20120401|2012-03-05 09:00,5,67950,68050,67530,67635,8200
20120401|2012-03-05 09:30,5,67630,67755,67600,67645,3690
20120401|2012-03-05 10:00,5,67645,67700,67380,67485,4705
20120401|2012-03-05 10:30,5,67470,67655,67365,67500,2730
20120401|2012-03-05 11:00,5,67505,67645,67505,67605,1305
20120401|2012-03-05 11:30,5,67600,67675,67550,67610,1755
20120401|2012-03-05 12:00,5,67600,67720,67575,67705,1900
20120401|2012-03-05 12:30,5,67705,67720,67570,67600,4165
20120401|2012-03-05 13:00,5,67600,67710,67540,67675,2935
20120401|2012-03-05 13:30,5,67690,67705,67545,67625,3390
20120401|2012-03-05 14:00,5,67645,67660,67545,67580,5525
20120401|2012-03-05 14:30,5,67600,67605,67450,67525,4220
20120401|2012-03-05 15:00,5,67520,67735,67505,67670,3210
20120401|2012-03-06 07:00,6,66920,67000,66820,66910,5860
20120401|2012-03-06 07:30,6,66910,66910,66680,66695,5000
20120401|2012-03-06 08:00,6,66710,66710,66305,66380,13115
20120401|2012-03-06 08:30,6,66355,66355,66020,66070,11855
20120401|2012-03-06 09:00,6,66070,66220,65860,65915,6930
20120401|2012-03-06 09:30,6,65885,66005,65630,65655,5530
20120401|2012-03-06 10:00,6,65655,65875,65620,65770,3400
20120401|2012-03-06 10:30,6,65750,65850,65545,65590,4720
20120401|2012-03-06 11:00,6,65595,65685,65495,65600,3445
20120401|2012-03-06 11:30,6,65600,65730,65600,65640,4815
20120401|2012-03-06 12:00,6,65680,65785,65580,65615,4025
20120401|2012-03-06 12:30,6,65620,65870,65600,65775,5665
20120401|2012-03-06 13:00,6,65775,65870,65600,65620,5845
20120401|2012-03-06 13:30,6,65630,65660,65450,65450,6255
20120401|2012-03-06 14:00,6,65460,65720,65450,65635,4975
20120401|2012-03-06 14:30,6,65625,65805,65550,65645,6455
20120401|2012-03-06 15:00,6,65650,65700,65550,65565,7380
20120401|2012-03-07 07:00,7,65920,66280,65900,66250,8105
20120401|2012-03-07 07:30,7,66280,66390,66160,66345,3000
20120401|2012-03-07 08:00,7,66360,66400,66015,66100,4425
20120401|2012-03-07 08:30,7,66130,66255,65950,66170,6320
20120401|2012-03-07 09:00,7,66160,66340,66130,66185,5865
20120401|2012-03-07 09:30,7,66200,66305,66025,66070,4290
20120401|2012-03-07 10:00,7,66070,66395,66070,66265,3980
20120401|2012-03-07 10:30,7,66255,66300,66150,66185,1610
20120401|2012-03-07 11:00,7,66185,66225,66130,66185,1135
20120401|2012-03-07 11:30,7,66180,66230,66135,66165,1375
20120401|2012-03-07 12:00,7,66180,66185,66055,66145,7340
20120401|2012-03-07 12:30,7,66145,66300,66095,66270,5230
20120401|2012-03-07 13:00,7,66275,66345,66220,66310,4970
20120401|2012-03-07 13:30,7,66310,66385,66245,66345,4075
20120401|2012-03-07 14:00,7,66350,66420,66315,66390,3795
20120401|2012-03-07 14:30,7,66380,66855,66355,66750,12975
20120401|2012-03-07 15:00,7,66710,66850,66650,66850,6920
20120401|2012-03-08 07:00,8,68000,68200,67800,67910,11500
20120401|2012-03-08 07:30,8,67880,67970,67675,67695,5455
20120401|2012-03-08 08:00,8,67720,67840,67600,67665,6550
20120401|2012-03-08 08:30,8,67680,67790,67445,67465,7065
20120401|2012-03-08 09:00,8,67470,67565,67190,67455,8215
20120401|2012-03-08 09:30,8,67440,67630,67440,67620,3920
20120401|2012-03-08 10:00,8,67615,67920,67610,67750,6480
20120401|2012-03-08 10:30,8,67720,67790,67710,67760,1395
20120401|2012-03-08 11:00,8,67785,67850,67745,67765,2650
20120401|2012-03-08 11:30,8,67760,67850,67755,67780,4945
20120401|2012-03-08 12:00,8,67780,67785,67525,67595,4945
20120401|2012-03-08 12:30,8,67600,67625,67400,67475,4760
20120401|2012-03-08 13:00,8,67495,67595,67250,67360,5210
20120401|2012-03-08 13:30,8,67345,67700,67250,67620,8060
20120401|2012-03-08 14:00,8,67620,67760,67520,67590,4070
20120401|2012-03-08 14:30,8,67590,67650,67465,67520,5210
20120401|2012-03-08 15:00,8,67520,67600,67470,67500,6085
20120401|2012-03-08 15:30,8,67620,67620,67620,67620,85
20120401|2012-03-09 07:00,9,67485,67725,67425,67670,4385
20120401|2012-03-09 07:30,9,67670,67960,67545,67715,7390
20120401|2012-03-09 08:00,9,67700,67725,67195,67380,6535
20120401|2012-03-09 08:30,9,67410,67750,67345,67530,6910
20120401|2012-03-09 09:00,9,67575,67730,67525,67660,3930
20120401|2012-03-09 09:30,9,67675,67900,67660,67850,4575
20120401|2012-03-09 10:00,9,67850,67890,67760,67775,2425
20120401|2012-03-09 10:30,9,67765,67950,67755,67920,2215
20120401|2012-03-09 11:00,9,67945,68040,67825,67825,2565
20120401|2012-03-09 11:30,9,67810,67860,67740,67780,1830
20120401|2012-03-09 12:00,9,67770,67880,67755,67780,2150
20120401|2012-03-09 12:30,9,67780,67970,67780,67920,3535
20120401|2012-03-09 13:00,9,67940,67980,67680,67700,3720
20120401|2012-03-09 13:30,9,67705,67765,67220,67320,9215
20120401|2012-03-09 14:00,9,67330,67500,67320,67440,3805
20120401|2012-03-09 14:30,9,67445,67460,67245,67335,5830
20120401|2012-03-09 15:00,9,67320,67330,67050,67300,5375
20120401|2012-03-13 07:00,13,67305,67345,67205,67285,2595
20120401|2012-03-13 07:30,13,67300,67375,67205,67260,3070
20120401|2012-03-13 08:00,13,67255,67475,67150,67475,5510
20120401|2012-03-13 08:30,13,67450,67575,67350,67430,6140
20120401|2012-03-13 09:00,13,67415,67690,67400,67550,6940
20120401|2012-03-13 09:30,13,67570,67665,67490,67490,3285
20120401|2012-03-13 10:00,13,67505,67925,67495,67885,6630
20120401|2012-03-13 10:30,13,67870,68175,67855,68000,9450
20120401|2012-03-13 11:00,13,67990,68060,67960,68000,2395
20120401|2012-03-13 11:30,13,68020,68140,67950,68080,2830
20120401|2012-03-13 12:00,13,68080,68150,68040,68100,2440
20120401|2012-03-13 12:30,13,68110,68125,67965,68075,3980
20120401|2012-03-13 13:00,13,68065,68215,67960,68060,9145
20120401|2012-03-13 13:30,13,68060,68200,68040,68150,5065
20120401|2012-03-13 14:00,13,68160,68775,68140,68650,14560
20120401|2012-03-13 14:30,13,68630,69095,68620,69060,12120
20120401|2012-03-13 15:00,13,69050,69155,68920,69100,8025
20120401|2012-03-14 07:00,14,68800,69040,68650,68885,4470
20120401|2012-03-14 07:30,14,68850,68940,68770,68875,3015
20120401|2012-03-14 08:00,14,68850,69195,68770,68990,6025
20120401|2012-03-14 08:30,14,69000,69450,68980,69350,7680
20120401|2012-03-14 09:00,14,69355,69520,69180,69240,9660
20120401|2012-03-14 09:30,14,69250,69265,68900,68900,6970
20120401|2012-03-14 10:00,14,68900,68915,68670,68785,5380
20120401|2012-03-14 10:30,14,68785,69025,68635,68770,5780
20120401|2012-03-14 11:00,14,68750,68810,68665,68740,2320
20120401|2012-03-14 11:30,14,68715,68810,68555,68775,3315
20120401|2012-03-14 12:00,14,68795,68945,68700,68760,2915
20120401|2012-03-14 12:30,14,68750,68750,68300,68315,7715
20120401|2012-03-14 13:00,14,68320,68600,68270,68530,7460
20120401|2012-03-14 13:30,14,68540,68600,68400,68535,2690
20120401|2012-03-14 14:00,14,68515,68620,68365,68615,5865
20120401|2012-03-14 14:30,14,68620,68830,68540,68800,6340
20120401|2012-03-14 15:00,14,68800,68815,68590,68590,3585
20120401|2012-03-15 07:00,15,69000,69000,67930,68240,8105
20120401|2012-03-15 07:30,15,68265,68330,67970,68220,4155
20120401|2012-03-15 08:00,15,68195,68395,68060,68365,4585
20120401|2012-03-15 08:30,15,68375,68425,67880,68160,9200
20120401|2012-03-15 09:00,15,68175,68510,67950,68370,8570
20120401|2012-03-15 09:30,15,68395,68565,68250,68270,3680
20120401|2012-03-15 10:00,15,68285,68495,68215,68400,1930
20120401|2012-03-15 10:30,15,68455,68500,68330,68395,1910
20120401|2012-03-15 11:00,15,68380,68540,68360,68405,2310
20120401|2012-03-15 11:30,15,68410,68500,68295,68340,1835
20120401|2012-03-15 12:00,15,68345,68375,68070,68195,4595
20120401|2012-03-15 12:30,15,68195,68245,68115,68145,1580
20120401|2012-03-15 13:00,15,68140,68405,68110,68290,3190
20120401|2012-03-15 13:30,15,68255,68395,68210,68375,1830
20120401|2012-03-15 14:00,15,68370,68450,68275,68430,2970
20120401|2012-03-15 14:30,15,68420,68460,68210,68280,3450
20120401|2012-03-15 15:00,15,68270,68300,68065,68230,4480
20120401|2012-03-16 07:00,16,68400,68480,68275,68455,2765
20120401|2012-03-16 07:30,16,68490,68665,68420,68520,3230
20120401|2012-03-16 08:00,16,68550,68565,68185,68300,5610
20120401|2012-03-16 08:30,16,68295,68450,68000,68115,6225
20120401|2012-03-16 09:00,16,68100,68345,68085,68120,4165
20120401|2012-03-16 09:30,16,68140,68380,68130,68380,3310
20120401|2012-03-16 10:00,16,68395,68500,68265,68345,2930
20120401|2012-03-16 10:30,16,68335,68480,68275,68480,2275
20120401|2012-03-16 11:00,16,68460,68515,68390,68415,1175
20120401|2012-03-16 11:30,16,68420,68485,68380,68390,1055
20120401|2012-03-16 12:00,16,68390,68425,68275,68300,1440
20120401|2012-03-16 12:30,16,68320,68335,68180,68220,2615
20120401|2012-03-16 13:00,16,68200,68250,68125,68150,4460
20120401|2012-03-16 13:30,16,68150,68205,68115,68120,1850
20120401|2012-03-16 14:00,16,68125,68155,67935,68070,5380
20120401|2012-03-16 14:30,16,68055,68180,67985,68050,3380
20120401|2012-03-16 15:00,16,68045,68150,68020,68040,3825
20120401|2012-03-19 07:00,19,67850,68285,67755,68190,3170
20120401|2012-03-19 07:30,19,68210,68210,68030,68185,1740
20120401|2012-03-19 08:00,19,68185,68280,68095,68110,2650
20120401|2012-03-19 08:30,19,68110,68480,67980,68405,6265
20120401|2012-03-19 09:00,19,68405,68435,68220,68275,4240
20120401|2012-03-19 09:30,19,68290,68480,68225,68380,3460
20120401|2012-03-19 10:00,19,68375,68400,68235,68340,3105
20120401|2012-03-19 10:30,19,68310,68600,68270,68575,5155
20120401|2012-03-19 11:00,19,68580,68610,68485,68525,2175
20120401|2012-03-19 11:30,19,68515,68650,68515,68550,2220
20120401|2012-03-19 12:00,19,68550,68585,68425,68555,1755
20120401|2012-03-19 12:30,19,68565,68600,68380,68420,1930
20120401|2012-03-19 13:00,19,68415,68435,68340,68420,2360
20120401|2012-03-19 13:30,19,68420,68435,68105,68170,4115
20120401|2012-03-19 14:00,19,68160,68260,68070,68140,4850
20120401|2012-03-19 14:30,19,68145,68210,68055,68130,3595
20120401|2012-03-19 15:00,19,68135,68250,68080,68245,3070
20120401|2012-03-20 07:00,20,67640,67640,67010,67200,8880
20120401|2012-03-20 07:30,20,67190,67300,67135,67230,2725
20120401|2012-03-20 08:00,20,67245,67320,67050,67270,3650
20120401|2012-03-20 08:30,20,67250,67310,67070,67240,4445
20120401|2012-03-20 09:00,20,67225,67370,67150,67240,4685
20120401|2012-03-20 09:30,20,67225,67460,67190,67375,4210
20120401|2012-03-20 10:00,20,67370,67425,67280,67305,1990
20120401|2012-03-20 10:30,20,67285,67340,67170,67295,2375
20120401|2012-03-20 11:00,20,67290,67380,67250,67300,1200
20120401|2012-03-20 11:30,20,67310,67480,67255,67430,1895
20120401|2012-03-20 12:00,20,67440,67545,67355,67445,2130
20120401|2012-03-20 12:30,20,67430,67500,67330,67420,1655
20120401|2012-03-20 13:00,20,67430,67490,67385,67425,3510
20120401|2012-03-20 13:30,20,67430,67475,67370,67460,2110
20120401|2012-03-20 14:00,20,67460,67695,67455,67600,5795
20120401|2012-03-20 14:30,20,67600,67720,67500,67635,4825
20120401|2012-03-20 15:00,20,67610,67725,67580,67670,4230
20120401|2012-03-21 07:00,21,67815,67895,67525,67550,3250
20120401|2012-03-21 07:30,21,67550,67665,67425,67565,2900
20120401|2012-03-21 08:00,21,67560,67735,67550,67625,2970
20120401|2012-03-21 08:30,21,67610,67635,67290,67400,6365
20120401|2012-03-21 09:00,21,67385,67405,67095,67250,9295
20120401|2012-03-21 09:30,21,67235,67350,67140,67245,3230
20120401|2012-03-21 10:00,21,67210,67355,67165,67330,4125
20120401|2012-03-21 10:30,21,67330,67460,67310,67320,4740
20120401|2012-03-21 11:00,21,67335,67505,67285,67415,3910
20120401|2012-03-21 11:30,21,67415,67515,67375,67455,1275
20120401|2012-03-21 12:00,21,67465,67500,67340,67405,1785
20120401|2012-03-21 12:30,21,67400,67455,67290,67400,2445
20120401|2012-03-21 13:00,21,67400,67515,67400,67470,3730
20120401|2012-03-21 13:30,21,67460,67605,67395,67420,4800
20120401|2012-03-21 14:00,21,67400,67440,67360,67380,2730
20120401|2012-03-21 14:30,21,67390,67430,67205,67330,4830
20120401|2012-03-21 15:00,21,67320,67320,67135,67185,3970
20120401|2012-03-22 07:00,22,66600,66635,66385,66590,4870
20120401|2012-03-22 07:30,22,66590,66690,66470,66565,3685
20120401|2012-03-22 08:00,22,66575,66650,66475,66490,4695
20120401|2012-03-22 08:30,22,66495,66720,66460,66635,4975
20120401|2012-03-22 09:00,22,66630,66740,66470,66495,3845
20120401|2012-03-22 09:30,22,66500,66510,66265,66310,6765
20120401|2012-03-22 10:00,22,66300,66325,66095,66275,8165
20120401|2012-03-22 10:30,22,66285,66330,66200,66240,4060
20120401|2012-03-22 11:00,22,66235,66270,66170,66200,1705
20120401|2012-03-22 11:30,22,66220,66245,66160,66215,1160
20120401|2012-03-22 12:00,22,66235,66240,65955,66060,4380
20120401|2012-03-22 12:30,22,66065,66135,65910,65990,3975
20120401|2012-03-22 13:00,22,66000,66050,65865,65930,4665
20120401|2012-03-22 13:30,22,65920,66060,65875,66030,4170
20120401|2012-03-22 14:00,22,66010,66050,65895,65980,4290
20120401|2012-03-22 14:30,22,65985,66180,65970,66095,5455
20120401|2012-03-22 15:00,22,66100,66300,66100,66250,5285
20120401|2012-03-22 16:00,22,66250,66250,66250,66250,5
20120401|2012-03-23 07:00,23,65935,66235,65935,66210,3405
20120401|2012-03-23 07:30,23,66200,66365,66130,66340,2780
20120401|2012-03-23 08:00,23,66330,66365,66120,66195,4175
20120401|2012-03-23 08:30,23,66210,66450,65970,66380,8085
20120401|2012-03-23 09:00,23,66380,66385,65880,66095,12665
20120401|2012-03-23 09:30,23,66055,66385,66050,66320,5410
20120401|2012-03-23 10:00,23,66315,66590,66310,66535,4905
20120401|2012-03-23 10:30,23,66545,66600,66425,66485,2920
20120401|2012-03-23 11:00,23,66470,66485,66320,66350,1675
20120401|2012-03-23 11:30,23,66350,66360,66220,66340,2295
20120401|2012-03-23 12:00,23,66325,66380,66125,66150,2330
20120401|2012-03-23 12:30,23,66165,66210,66000,66015,2860
20120401|2012-03-23 13:00,23,66010,66190,66010,66120,4090
20120401|2012-03-23 13:30,23,66145,66220,66085,66140,1940
20120401|2012-03-23 14:00,23,66150,66160,66040,66080,2430
20120401|2012-03-23 14:30,23,66095,66170,65950,66095,4760
20120401|2012-03-23 15:00,23,66100,66200,66090,66110,2920
20120401|2012-03-27 07:00,27,66900,67000,66730,66850,4940
20120401|2012-03-27 07:30,27,66850,67100,66805,67040,3775
20120401|2012-03-27 08:00,27,67040,67090,66910,66965,3255
20120401|2012-03-27 08:30,27,66970,67280,66850,67220,6940
20120401|2012-03-27 09:00,27,67200,67230,67035,67130,5150
20120401|2012-03-27 09:30,27,67145,67160,66965,67030,3760
20120401|2012-03-27 10:00,27,67025,67115,66870,66930,2905
20120401|2012-03-27 10:30,27,66920,67050,66860,67030,2980
20120401|2012-03-27 11:00,27,67040,67165,67025,67075,2200
20120401|2012-03-27 11:30,27,67080,67105,66980,67085,965
20120401|2012-03-27 12:00,27,67075,67080,66860,66900,2050
20120401|2012-03-27 12:30,27,66890,66955,66855,66920,2330
20120401|2012-03-27 13:00,27,66920,66945,66870,66890,7770
20120401|2012-03-27 13:30,27,66885,66885,66495,66565,8030
20120401|2012-03-27 14:00,27,66580,66705,66470,66530,5495
20120401|2012-03-27 14:30,27,66510,66590,66050,66235,10690
20120401|2012-03-27 15:00,27,66225,66295,66080,66110,7850
20120401|2012-03-28 07:00,28,66050,66255,66030,66210,4695
20120401|2012-03-28 07:30,28,66180,66280,65965,66020,3730
20120401|2012-03-28 08:00,28,66020,66180,65910,66115,4535
20120401|2012-03-28 08:30,28,66105,66150,65610,65695,11650
20120401|2012-03-28 09:00,28,65705,65810,65370,65520,10315
20120401|2012-03-28 09:30,28,65500,66040,65065,65350,12945
20120401|2012-03-28 10:00,28,65350,65385,65170,65355,5185
20120401|2012-03-28 10:30,28,65340,65390,65090,65280,6465
20120401|2012-03-28 11:00,28,65260,65400,65220,65360,4500
20120401|2012-03-28 11:30,28,65365,65380,65100,65230,4505
20120401|2012-03-28 12:00,28,65230,65255,65050,65165,2345
20120401|2012-03-28 12:30,28,65170,65340,65100,65300,5855
20120401|2012-03-28 13:00,28,65310,65310,65150,65210,2745
20120401|2012-03-28 13:30,28,65220,65330,65195,65310,5100
20120401|2012-03-28 14:00,28,65300,65400,65235,65325,5790
20120401|2012-03-28 14:30,28,65280,65500,65140,65380,7075
20120401|2012-03-28 15:00,28,65365,65430,65340,65390,6630
20120401|2012-03-29 07:00,29,65200,65205,64870,65030,5730
20120401|2012-03-29 07:30,29,65000,65040,64750,64810,6135
20120401|2012-03-29 08:00,29,64830,64895,64600,64700,5370
20120401|2012-03-29 08:30,29,64680,64810,64510,64640,7560
20120401|2012-03-29 09:00,29,64630,64695,64500,64555,6065
20120401|2012-03-29 09:30,29,64550,64670,64475,64665,4925
20120401|2012-03-29 10:00,29,64665,64715,64550,64560,3140
20120401|2012-03-29 10:30,29,64555,64635,64500,64540,4145
20120401|2012-03-29 11:00,29,64530,64550,64350,64400,4040
20120401|2012-03-29 11:30,29,64400,64475,64310,64450,5535
20120401|2012-03-29 12:00,29,64420,64525,64350,64525,5740
20120401|2012-03-29 12:30,29,64525,64625,64465,64520,3975
20120401|2012-03-29 13:00,29,64520,64725,64520,64700,5025
20120401|2012-03-29 13:30,29,64705,64770,64615,64660,5000
20120401|2012-03-29 14:00,29,64665,65000,64650,64870,7510
20120401|2012-03-29 14:30,29,64895,65250,64895,65200,9760
20120401|2012-03-29 15:00,29,65210,65210,64900,64955,3565
20120401|2012-03-30 07:00,30,65800,65800,65395,65450,4160
20120401|2012-03-30 07:30,30,65440,65600,65395,65535,1965
20120401|2012-03-30 08:00,30,65560,65615,65320,65455,4285
20120401|2012-03-30 08:30,30,65445,65485,65250,65290,8340
20120401|2012-03-30 09:00,30,65310,65380,64930,65055,7985
20120401|2012-03-30 09:30,30,65045,65080,64680,64800,9980
20120401|2012-03-30 10:00,30,64790,65035,64780,65000,3815
20120401|2012-03-30 10:30,30,65000,65020,64810,64940,1735
20120401|2012-03-30 11:00,30,64935,64935,64860,64930,900
20120401|2012-03-30 11:30,30,64930,64930,64725,64760,2225
20120401|2012-03-30 12:00,30,64760,64860,64730,64785,1590
20120401|2012-03-30 12:30,30,64790,64910,64740,64900,1570
20120401|2012-03-30 13:00,30,64900,64960,64780,64785,3035
20120401|2012-03-30 13:30,30,64780,64915,64580,64635,4155
20120401|2012-03-30 14:00,30,64625,64700,64495,64620,5640
20120401|2012-03-30 14:30,30,64630,64770,64395,64660,9970
20120401|2012-03-30 15:00,30,64645,64795,64600,64715,7395
20120401|2012-04-03 07:00,3,65345,65415,65220,65360,2970
20120401|2012-04-03 07:30,3,65375,65540,65285,65470,3260
20120401|2012-04-03 08:00,3,65495,65745,65435,65625,5040
20120401|2012-04-03 08:30,3,65600,65725,65070,65200,9695
20120401|2012-04-03 09:00,3,65180,65300,65050,65215,6135
20120401|2012-04-03 09:30,3,65235,65275,65160,65185,5210
20120401|2012-04-03 10:00,3,65200,65200,64775,64855,7690
20120401|2012-04-03 10:30,3,64850,64990,64755,64935,2760
20120401|2012-04-03 11:00,3,64915,64915,64690,64715,2745
20120401|2012-04-03 11:30,3,64725,64780,64655,64750,1500
20120401|2012-04-03 12:00,3,64730,64735,64615,64710,2790
20120401|2012-04-03 12:30,3,64725,64795,64675,64750,2630
20120401|2012-04-03 13:00,3,64730,64730,64270,64370,12410
20120401|2012-04-03 13:30,3,64355,64450,64150,64410,8995
20120401|2012-04-03 14:00,3,64410,64700,64385,64600,9490
20120401|2012-04-03 14:30,3,64580,64720,64515,64585,5450
20120401|2012-04-03 15:00,3,64600,64700,64550,64700,5775
20120401|2012-04-04 07:00,4,63890,64140,63835,63975,4045
20120401|2012-04-04 07:30,4,63970,64045,63785,63970,3570
20120401|2012-04-04 08:00,4,63970,64045,63850,63885,5175
20120401|2012-04-04 08:30,4,63890,64120,63750,63860,6955
20120401|2012-04-04 09:00,4,63880,63925,63610,63710,8335
20120401|2012-04-04 09:30,4,63700,63850,63660,63675,5270
20120401|2012-04-04 10:00,4,63670,63855,63625,63815,4620
20120401|2012-04-04 10:30,4,63830,64060,63830,63905,6355
20120401|2012-04-04 11:00,4,63910,64110,63875,64030,3105
20120401|2012-04-04 11:30,4,64035,64075,63890,63895,2435
20120401|2012-04-04 12:00,4,63885,63945,63850,63855,2025
20120401|2012-04-04 12:30,4,63850,64045,63700,63995,3750
20120401|2012-04-04 13:00,4,63990,63990,63850,63875,3225
20120401|2012-04-04 13:30,4,63880,64000,63725,63780,5075
20120401|2012-04-04 14:00,4,63765,63850,63695,63740,3675
20120401|2012-04-04 14:30,4,63755,63825,63645,63730,11460
20120401|2012-04-04 15:00,4,63735,63790,63560,63640,5610
20120401|2012-04-05 07:00,5,63480,63730,63450,63570,5020
20120401|2012-04-05 07:30,5,63565,63760,63525,63645,6095
20120401|2012-04-05 08:00,5,63675,63825,63620,63650,4815
20120401|2012-04-05 08:30,5,63665,64045,63550,63885,10260
20120401|2012-04-05 09:00,5,63895,64395,63895,64290,11200
20120401|2012-04-05 09:30,5,64285,64485,64175,64390,7620
20120401|2012-04-05 10:00,5,64385,64410,64140,64145,3080
20120401|2012-04-05 10:30,5,64150,64180,63950,64050,5510
20120401|2012-04-05 11:00,5,64050,64145,63960,64095,3250
20120401|2012-04-05 11:30,5,64055,64215,64040,64100,2345
20120401|2012-04-05 12:00,5,64115,64205,63960,64050,1910
20120401|2012-04-05 12:30,5,64000,64010,63660,63780,5455
20120401|2012-04-05 13:00,5,63765,63865,63705,63795,4080
20120401|2012-04-05 13:30,5,63780,63780,63535,63635,5140
20120401|2012-04-05 14:00,5,63620,64050,63565,63970,5495
20120401|2012-04-05 14:30,5,63980,64030,63895,63895,5960
20120401|2012-04-05 15:00,5,63920,63920,63700,63730,3945
20120401|2012-04-10 07:00,10,62895,62940,62670,62780,3065
20120401|2012-04-10 07:30,10,62800,62850,62715,62775,3015
20120401|2012-04-10 08:00,10,62765,62780,62570,62625,5090
20120401|2012-04-10 08:30,10,62630,62800,62520,62580,11400
20120401|2012-04-10 09:00,10,62560,62630,62225,62415,12085
20120401|2012-04-10 09:30,10,62425,62480,62230,62285,5195
20120401|2012-04-10 10:00,10,62275,62310,61825,61870,14970
20120401|2012-04-10 10:30,10,61860,61945,61490,61700,11440
20120401|2012-04-10 11:00,10,61700,61770,61555,61740,6135
20120401|2012-04-10 11:30,10,61730,61790,61600,61650,2860
20120401|2012-04-10 12:00,10,61650,61655,61410,61540,6375
20120401|2012-04-10 12:30,10,61560,61785,61475,61690,6830
20120401|2012-04-10 13:00,10,61730,61945,61695,61880,7255
20120401|2012-04-10 13:30,10,61885,61900,61550,61590,7915
20120401|2012-04-10 14:00,10,61575,61870,61540,61715,8935
20120401|2012-04-10 14:30,10,61705,61965,61690,61885,8120
20120401|2012-04-10 15:00,10,61860,61970,61750,61775,5760
20120401|2012-04-11 07:00,11,62235,62385,62235,62295,3890
20120401|2012-04-11 07:30,11,62300,62425,62155,62380,3200
20120401|2012-04-11 08:00,11,62395,62395,62160,62300,6800
20120401|2012-04-11 08:30,11,62300,62330,61890,61970,9210
20120401|2012-04-11 09:00,11,61960,62210,61930,62175,5915
20120401|2012-04-11 09:30,11,62200,62275,62090,62170,3825
20120401|2012-04-11 10:00,11,62155,62155,61955,62035,4125
20120401|2012-04-11 10:30,11,62030,62100,61780,61835,5130
20120401|2012-04-11 11:00,11,61830,62050,61790,62025,2400
20120401|2012-04-11 11:30,11,62030,62215,61940,62195,2955
20120401|2012-04-11 12:00,11,62200,62200,62035,62055,1420
20120401|2012-04-11 12:30,11,62080,62085,61920,61920,3325
20120401|2012-04-11 13:00,11,61930,61950,61730,61805,5860
20120401|2012-04-11 13:30,11,61810,61830,61585,61660,4320
20120401|2012-04-11 14:00,11,61680,61715,61425,61435,6840
20120401|2012-04-11 14:30,11,61430,61500,61350,61440,7650
20120401|2012-04-11 15:00,11,61400,61435,61250,61265,5345
20120401|2012-04-12 07:00,12,61850,62100,61850,62070,5400
20120401|2012-04-12 07:30,12,62045,62045,61660,61820,4990
20120401|2012-04-12 08:00,12,61805,61875,61520,61680,6775
20120401|2012-04-12 08:30,12,61695,62645,61650,62500,16725
20120401|2012-04-12 09:00,12,62500,62560,62255,62340,7245
20120401|2012-04-12 09:30,12,62340,62535,62250,62460,6790
20120401|2012-04-12 10:00,12,62440,62500,62355,62410,3020
20120401|2012-04-12 10:30,12,62425,62700,62400,62660,8245
20120401|2012-04-12 11:00,12,62670,62720,62565,62650,2680
20120401|2012-04-12 11:30,12,62680,62795,62655,62755,2180
20120401|2012-04-12 12:00,12,62730,62730,62540,62575,2790
20120401|2012-04-12 12:30,12,62560,62645,62520,62580,3105
20120401|2012-04-12 13:00,12,62590,62760,62585,62665,3030
20120401|2012-04-12 13:30,12,62675,62850,62670,62725,4330
20120401|2012-04-12 14:00,12,62740,62920,62740,62815,4015
20120401|2012-04-12 14:30,12,62850,63150,62830,63110,6420
20120401|2012-04-12 15:00,12,63105,63150,62985,63010,5810
20120401|2012-04-12 16:30,12,63010,63010,63010,63010,20
20120401|2012-04-13 07:00,13,62700,62880,62595,62800,3980
20120401|2012-04-13 07:30,13,62795,62830,62475,62550,4865
20120401|2012-04-13 08:00,13,62550,62820,62375,62450,4500
20120401|2012-04-13 08:30,13,62475,62500,62085,62095,7675
20120401|2012-04-13 09:00,13,62080,62300,61910,61970,11480
20120401|2012-04-13 09:30,13,61985,61990,61745,61910,9505
20120401|2012-04-13 10:00,13,61920,62220,61890,62210,5485
20120401|2012-04-13 10:30,13,62200,62225,61970,62000,3840
20120401|2012-04-13 11:00,13,61985,62000,61860,61945,2550
20120401|2012-04-13 11:30,13,61940,62100,61930,61985,1700
20120401|2012-04-13 12:00,13,61970,62145,61950,62050,1235
20120401|2012-04-13 12:30,13,62040,62195,61865,61900,5030
20120401|2012-04-13 13:00,13,61890,62080,61870,61985,4930
20120401|2012-04-13 13:30,13,61995,62415,61980,62225,7400
20120401|2012-04-13 14:00,13,62225,62465,62220,62355,6275
20120401|2012-04-13 14:30,13,62360,62400,62080,62110,9655
20120401|2012-04-13 15:00,13,62115,62200,62050,62175,5865
20120401|2012-04-17 07:00,17,62350,62430,62170,62410,3980
20120401|2012-04-17 07:30,17,62390,62545,62215,62470,2920
20120401|2012-04-17 08:00,17,62490,62660,62350,62470,4695
20120401|2012-04-17 08:30,17,62475,62650,62235,62265,7275
20120401|2012-04-17 09:00,17,62265,62530,62105,62510,9950
20120401|2012-04-17 09:30,17,62505,62790,62475,62770,7130
20120401|2012-04-17 10:00,17,62770,62935,62735,62755,6105
20120401|2012-04-17 10:30,17,62780,62880,62735,62845,2895
20120401|2012-04-17 11:00,17,62865,62930,62755,62850,4125
20120401|2012-04-17 11:30,17,62850,62890,62765,62775,2435
20120401|2012-04-17 12:00,17,62775,62825,62695,62780,3040
20120401|2012-04-17 12:30,17,62790,62920,62700,62910,4055
20120401|2012-04-17 13:00,17,62915,62980,62800,62905,4685
20120401|2012-04-17 13:30,17,62920,62960,62765,62820,4100
20120401|2012-04-17 14:00,17,62820,63020,62800,62980,5505
20120401|2012-04-17 14:30,17,62980,62990,62750,62795,8480
20120401|2012-04-17 15:00,17,62795,62820,62550,62550,5860
20120401|2012-04-17 15:30,17,62550,62550,62550,62550,10
20120401|2012-04-18 07:00,18,62495,62810,62465,62680,4020
20120401|2012-04-18 07:30,18,62680,62845,62520,62600,4000
20120401|2012-04-18 08:00,18,62600,62680,62510,62510,2685
20120401|2012-04-18 08:30,18,62520,63030,62500,62900,6105
20120401|2012-04-18 09:00,18,62930,63400,62850,63070,6195
20120401|2012-04-18 09:30,18,63105,63320,62985,63250,3270
20120401|2012-04-18 10:00,18,63225,63230,63000,63015,1850
20120401|2012-04-18 10:30,18,63000,63040,62815,63040,2410
20120401|2012-04-18 11:00,18,63040,63040,62870,62870,550
20120401|2012-04-18 11:30,18,62905,63100,62890,63075,630
20120401|2012-04-18 12:00,18,63075,63190,62830,62890,1145
20120401|2012-04-18 12:30,18,62880,63030,62880,62935,775
20120401|2012-04-18 13:00,18,62950,63190,62950,63070,445
20120401|2012-04-18 13:30,18,63020,63100,63020,63070,370
20120401|2012-04-18 14:00,18,63085,63100,63065,63065,225
20120401|2012-04-18 14:30,18,63095,63095,63025,63040,70
20120601|2011-10-19 09:30,19,58100,58100,58100,58100,180
20120601|2011-10-19 13:00,19,57700,57700,57700,57700,30
20120601|2011-10-21 13:30,21,58100,58100,58100,58100,35
20120601|2011-10-26 13:30,26,59700,59700,59700,59700,35
20120601|2011-11-10 12:30,10,60500,60500,60500,60500,30
20120601|2011-11-14 14:00,14,60900,60900,60900,60900,85
20120601|2011-11-21 08:00,21,58240,58240,58240,58240,5000
20120601|2011-11-23 11:00,23,57540,57570,57540,57570,4680
20120601|2011-11-23 12:30,23,57600,57600,57600,57600,45
20120601|2011-12-01 12:00,1,60500,60500,60500,60500,30
20120601|2011-12-14 08:00,14,59300,59300,59300,59300,30
20120601|2011-12-23 08:30,23,59700,59700,59700,59700,100
20120601|2012-01-04 08:30,4,60800,60800,60800,60800,1000
20120601|2012-01-05 08:30,5,60700,60700,60700,60700,50
20120601|2012-01-05 11:30,5,60060,60060,60060,60060,1485
20120601|2012-01-05 12:30,5,60700,60700,60700,60700,175
20120601|2012-01-05 13:00,5,60700,60700,60700,60700,120
20120601|2012-01-05 14:00,5,60060,60060,60060,60060,645
20120601|2012-01-06 08:30,6,60800,60800,60800,60800,5
20120601|2012-01-06 09:00,6,60900,60900,60900,60900,360
20120601|2012-01-09 12:00,9,60800,60800,60800,60800,60
20120601|2012-01-09 12:30,9,60800,60800,60800,60800,40
20120601|2012-01-10 08:00,10,61800,61800,61800,61800,65
20120601|2012-01-10 08:30,10,61800,61800,61800,61800,1110
20120601|2012-01-10 09:00,10,61800,61800,61800,61800,65
20120601|2012-01-11 08:00,11,61700,61700,61700,61700,90
20120601|2012-01-11 12:00,11,62000,62000,62000,62000,20
20120601|2012-01-20 10:30,20,63800,63800,63800,63800,60
20120601|2012-01-20 11:00,20,63800,63800,63800,63800,35
20120601|2012-01-20 14:00,20,64000,64360,64000,64360,165
20120601|2012-02-14 08:00,14,67100,67100,67100,67100,35
20120601|2012-02-14 08:30,14,67100,67100,67100,67100,60
20120601|2012-02-14 12:30,14,66900,66900,66900,66900,1040
20120601|2012-02-15 08:00,15,67450,67450,67100,67200,1025
20120601|2012-02-15 12:00,15,67200,67200,67200,67200,680
20120601|2012-02-15 12:30,15,67000,67000,66900,66900,380
20120601|2012-02-16 08:00,16,66820,66850,66820,66850,55
20120601|2012-02-16 13:30,16,67700,67700,67700,67700,20
20120601|2012-02-16 14:00,16,67700,67750,67700,67750,20
20120601|2012-02-17 06:00,17,67795,67880,67795,67880,205
20120601|2012-02-17 06:30,17,67890,67890,67890,67890,100
20120601|2012-02-17 08:30,17,67700,67700,67700,67700,5
20120601|2012-02-17 09:30,17,67800,67800,67800,67800,15
20120601|2012-02-17 12:00,17,67800,67800,67800,67800,2000
20120601|2012-02-23 11:00,23,67490,67700,67490,67700,370
20120601|2012-02-23 12:30,23,67500,67500,67300,67300,110
20120601|2012-02-24 08:00,24,67800,67800,67800,67800,110
20120601|2012-02-24 11:00,24,67800,67800,67800,67800,230
20120601|2012-02-24 12:00,24,67700,67700,67700,67700,60
20120601|2012-02-27 08:30,27,66850,66900,66850,66900,330
20120601|2012-02-27 09:00,27,66800,66800,66800,66800,20
20120601|2012-02-28 09:00,28,67200,67200,66950,66950,75
20120601|2012-02-28 14:00,28,67500,67500,67500,67500,245
20120601|2012-02-29 13:00,29,67500,67500,67500,67500,20
20120601|2012-02-29 15:00,29,67150,67250,67150,67250,130
20120601|2012-03-01 09:00,1,68000,68000,68000,68000,285
20120601|2012-03-01 11:30,1,68200,68200,68200,68200,100
20120601|2012-03-01 13:00,1,68400,68400,68400,68400,260
20120601|2012-03-01 13:30,1,68400,68400,68400,68400,45
20120601|2012-03-01 14:00,1,68400,68400,68400,68400,125
20120601|2012-03-02 09:00,2,68500,68750,68500,68700,500
20120601|2012-03-02 09:30,2,68900,68900,68800,68900,305
20120601|2012-03-02 12:30,2,68800,68800,68800,68800,15
20120601|2012-03-02 13:00,2,68800,69000,68800,69000,380
20120601|2012-03-02 13:30,2,69000,69000,69000,69000,570
20120601|2012-03-02 14:00,2,69000,69020,68900,68900,235
20120601|2012-03-05 07:30,5,68900,69000,68900,69000,100
20120601|2012-03-05 09:00,5,68500,68500,68500,68500,70
20120601|2012-03-05 09:30,5,68400,68400,68400,68400,225
20120601|2012-03-05 13:00,5,68400,68400,68400,68400,195
20120601|2012-03-05 15:00,5,68300,68500,68300,68500,100
20120601|2012-03-06 09:00,6,66685,66700,66685,66700,440
20120601|2012-03-06 11:30,6,66700,66700,66700,66700,1760
20120601|2012-03-06 13:00,6,66600,66800,66600,66600,485
20120601|2012-03-06 14:30,6,66300,66300,66300,66300,250
20120601|2012-03-07 09:00,7,66920,66920,66840,66840,175
20120601|2012-03-07 09:30,7,66800,66800,66800,66800,35
20120601|2012-03-07 13:00,7,67000,67000,67000,67000,40
20120601|2012-03-07 13:30,7,67000,67200,66970,67200,2125
20120601|2012-03-09 09:00,9,68400,68400,68300,68300,65
20120601|2012-03-09 09:30,9,68300,68300,68300,68300,430
20120601|2012-03-09 13:00,9,68600,68600,68540,68540,235
20120601|2012-03-13 08:30,13,68150,68150,68110,68110,505
20120601|2012-03-13 09:30,13,68300,68300,68300,68300,75
20120601|2012-03-13 11:30,13,68700,68700,68700,68700,10
20120601|2012-03-14 09:30,14,69830,69830,69800,69800,85
20120601|2012-03-14 10:00,14,69800,69800,69800,69800,465
20120601|2012-03-14 13:30,14,69500,69500,69320,69320,125
20120601|2012-03-14 14:30,14,69000,69220,69000,69220,1550
20120601|2012-03-14 15:00,14,69220,69730,69220,69610,1450
20120601|2012-03-15 09:30,15,69100,69250,69100,69250,165
20120601|2012-03-16 10:00,16,69150,69150,69010,69010,55
20120601|2012-03-16 12:00,16,69130,69130,69130,69130,75
20120601|2012-03-16 13:30,16,68900,68950,68900,68950,520
20120601|2012-03-16 14:00,16,68900,68900,68900,68900,25
20120601|2012-03-16 15:00,16,68900,68900,68900,68900,45
20120601|2012-03-19 09:30,19,69200,69200,69200,69200,30
20120601|2012-03-19 10:00,19,69000,69000,69000,69000,40
20120601|2012-03-19 11:00,19,69295,69295,69295,69295,60
20120601|2012-03-19 13:30,19,69100,69200,69100,69200,190
20120601|2012-03-19 14:30,19,68900,68900,68900,68900,20
20120601|2012-03-20 09:30,20,68080,68140,68080,68140,850
20120601|2012-03-20 10:00,20,68140,68140,68140,68140,450
20120601|2012-03-20 10:30,20,67900,67900,67900,67900,30
20120601|2012-03-20 13:30,20,68100,68200,68100,68200,295
20120601|2012-03-20 14:30,20,68300,68300,68300,68300,60
20120601|2012-03-21 09:30,21,68000,68060,68000,68000,150
20120601|2012-03-21 13:30,21,68200,68200,68100,68100,760
20120601|2012-03-21 14:00,21,68100,68100,68100,68100,350
20120601|2012-03-22 09:30,22,67150,67250,67150,67200,225
20120601|2012-03-22 10:00,22,67060,67060,67060,67060,75
20120601|2012-03-22 13:30,22,66740,66740,66740,66740,505
20120601|2012-03-22 14:00,22,67250,67250,67250,67250,1990
20120601|2012-03-22 14:30,22,66900,66900,66600,66710,2625
20120601|2012-03-22 15:00,22,66800,66800,66800,66800,195
20120601|2012-03-23 09:30,23,67050,67050,66900,66900,455
20120601|2012-03-23 13:30,23,66800,66800,66800,66800,150
20120601|2012-03-27 08:30,27,67955,67955,67955,67955,20
20120601|2012-03-27 09:00,27,67770,67860,67770,67860,85
20120601|2012-03-27 11:30,27,67850,67850,67840,67840,120
20120601|2012-03-27 13:00,27,67660,67660,67640,67640,135
20120601|2012-03-27 13:30,27,67660,67660,67660,67660,70
20120601|2012-03-27 15:00,27,66900,66900,66900,66900,45
20120601|2012-03-28 08:30,28,66525,66585,66495,66530,40
20120601|2012-03-28 09:30,28,66020,66020,66020,66020,25
20120601|2012-03-28 10:00,28,65900,65900,65900,65900,50
20120601|2012-03-28 13:30,28,65900,65900,65900,65900,40
20120601|2012-03-28 14:00,28,66000,66000,66000,66000,195
20120601|2012-03-29 09:30,29,65350,65350,65300,65300,30
20120601|2012-03-29 11:00,29,65300,65300,65300,65300,40
20120601|2012-03-29 13:30,29,65300,65300,65300,65300,90
20120601|2012-03-29 14:30,29,65700,65700,65700,65700,80
20120601|2012-03-30 09:30,30,65500,65500,65450,65450,30
20120601|2012-03-30 13:00,30,65500,65500,65500,65500,50
20120601|2012-03-30 13:30,30,65560,65600,65560,65600,490
20120601|2012-03-30 14:30,30,65600,65600,65600,65600,45
20120601|2012-04-03 07:30,3,66000,66220,66000,66220,10
20120601|2012-04-03 08:00,3,66375,66375,66375,66375,15
20120601|2012-04-03 08:30,3,65950,65950,65800,65950,60
20120601|2012-04-03 09:00,3,65800,65800,65800,65800,20
20120601|2012-04-03 09:30,3,65860,65930,65860,65895,285
20120601|2012-04-03 10:00,3,65570,65570,65510,65510,20
20120601|2012-04-03 12:00,3,65360,65360,65360,65360,5
20120601|2012-04-03 13:30,3,65040,65100,64960,65100,920
20120601|2012-04-03 14:00,3,65080,65315,65080,65315,45
20120601|2012-04-04 09:00,4,64500,64500,64400,64400,95
20120601|2012-04-04 09:30,4,64400,64540,64360,64380,195
20120601|2012-04-04 10:00,4,64350,64555,64350,64510,310
20120601|2012-04-04 10:30,4,64535,64700,64535,64620,140
20120601|2012-04-04 11:00,4,64700,64700,64700,64700,320
20120601|2012-04-04 11:30,4,64750,64750,64750,64750,10
20120601|2012-04-04 12:00,4,64550,64550,64550,64550,10
20120601|2012-04-04 13:30,4,64640,64660,64430,64500,600
20120601|2012-04-04 14:00,4,64420,64420,64410,64410,20
20120601|2012-04-04 15:00,4,64390,64390,64365,64365,1460
20120601|2012-04-05 08:30,5,64375,64375,64375,64375,20
20120601|2012-04-05 09:00,5,64750,64760,64750,64760,20
20120601|2012-04-05 09:30,5,65070,65120,65070,65120,470
20120601|2012-04-05 10:00,5,64930,64930,64840,64840,40
20120601|2012-04-05 10:30,5,64710,64715,64700,64700,85
20120601|2012-04-05 12:00,5,64750,64750,64750,64750,120
20120601|2012-04-05 12:30,5,64590,64590,64580,64580,20
20120601|2012-04-05 13:30,5,64420,64420,64400,64400,105
20120601|2012-04-05 14:00,5,64300,64340,64300,64340,385
20120601|2012-04-05 15:00,5,64500,64540,64500,64500,460
20120601|2012-04-10 08:00,10,63340,63340,63330,63330,20
20120601|2012-04-10 08:30,10,63260,63260,63250,63250,20
20120601|2012-04-10 09:00,10,63160,63160,63025,63050,20
20120601|2012-04-10 09:30,10,63000,63110,62960,62960,60
20120601|2012-04-10 10:00,10,62585,62585,62570,62585,20
20120601|2012-04-10 10:30,10,62400,62400,62230,62250,615
20120601|2012-04-10 11:00,10,62400,62450,62400,62450,210
20120601|2012-04-10 11:30,10,62450,62450,62450,62450,15
20120601|2012-04-10 12:00,10,62200,62200,62100,62100,535
20120601|2012-04-10 12:30,10,62410,62410,62410,62410,15
20120601|2012-04-10 13:00,10,62495,62540,62495,62540,40
20120601|2012-04-10 14:00,10,62340,62340,62340,62340,225
20120601|2012-04-10 14:30,10,62520,62545,62500,62545,890
20120601|2012-04-11 08:00,11,63000,63060,63000,63060,35
20120601|2012-04-11 08:30,11,62880,62880,62655,62655,50
20120601|2012-04-11 09:00,11,62745,62880,62745,62860,345
20120601|2012-04-11 09:30,11,62950,62960,62790,62820,390
20120601|2012-04-11 10:00,11,62790,62790,62690,62690,130
20120601|2012-04-11 10:30,11,62655,62655,62570,62600,350
20120601|2012-04-11 11:00,11,62725,62755,62725,62755,10
20120601|2012-04-11 11:30,11,62830,62885,62830,62885,20
20120601|2012-04-11 12:00,11,62830,62830,62755,62755,35
20120601|2012-04-11 12:30,11,62760,62760,62760,62760,5
20120601|2012-04-11 13:00,11,62530,62540,62480,62500,100
20120601|2012-04-11 13:30,11,62500,62500,62300,62360,905
20120601|2012-04-11 14:00,11,62320,62320,62160,62220,110
20120601|2012-04-11 14:30,11,62130,62130,62080,62080,175
20120601|2012-04-11 15:00,11,62040,62060,61965,62020,50
20120601|2012-04-12 08:00,12,62480,62550,62350,62350,85
20120601|2012-04-12 08:30,12,62460,63140,62460,63140,145
20120601|2012-04-12 09:00,12,63160,63160,62970,63060,80
20120601|2012-04-12 09:30,12,63030,63200,62980,63120,430
20120601|2012-04-12 10:00,12,63085,63135,63085,63135,10
20120601|2012-04-12 11:30,12,63375,63375,63375,63375,10
20120601|2012-04-12 12:00,12,63380,63380,63380,63380,10
20120601|2012-04-12 12:30,12,63275,63275,63275,63275,430
20120601|2012-04-12 13:00,12,63360,63410,63360,63410,15
20120601|2012-04-12 13:30,12,63360,63505,63360,63505,405
20120601|2012-04-12 14:00,12,63540,63540,63540,63540,170
20120601|2012-04-12 14:30,12,63600,63800,63600,63785,110
20120601|2012-04-12 15:00,12,63820,63820,63725,63725,20
20120601|2012-04-13 07:30,13,63370,63375,63270,63270,55
20120601|2012-04-13 08:00,13,63375,63375,63150,63150,10
20120601|2012-04-13 08:30,13,63005,63015,62810,62810,115
20120601|2012-04-13 09:30,13,62575,62620,62560,62560,1365
20120601|2012-04-13 10:00,13,62620,62620,62620,62620,205
20120601|2012-04-13 10:30,13,62760,62760,62760,62760,10
20120601|2012-04-13 11:00,13,62570,62570,62525,62525,20
20120601|2012-04-13 11:30,13,62700,62700,62695,62695,10
20120601|2012-04-13 12:00,13,62670,62670,62665,62670,15
20120601|2012-04-13 12:30,13,62830,62860,62805,62810,25
20120601|2012-04-13 13:00,13,62640,62640,62640,62640,5
20120601|2012-04-13 13:30,13,62660,63050,62660,63005,800
20120601|2012-04-13 14:00,13,63045,63045,62995,62995,55
20120601|2012-04-13 14:30,13,62950,62950,62785,62790,150
20120601|2012-04-13 15:00,13,62805,62820,62725,62820,1520
20120601|2012-04-17 07:00,17,62900,63070,62870,63070,130
20120601|2012-04-17 07:30,17,62980,63205,62925,63205,85
20120601|2012-04-17 08:00,17,63150,63245,63090,63150,65
20120601|2012-04-17 08:30,17,63280,63300,62925,62950,350
20120601|2012-04-17 09:00,17,62900,63185,62815,63185,295
20120601|2012-04-17 09:30,17,63295,63460,63230,63460,275
20120601|2012-04-17 10:00,17,63455,63610,63430,63430,210
20120601|2012-04-17 10:30,17,63495,63555,63460,63555,160
20120601|2012-04-17 11:00,17,63585,63595,63475,63475,365
20120601|2012-04-17 11:30,17,63555,63555,63485,63490,905
20120601|2012-04-17 12:00,17,63485,63505,63385,63490,230
20120601|2012-04-17 12:30,17,63440,63600,63425,63600,425
20120601|2012-04-17 13:00,17,63650,63660,63520,63590,355
20120601|2012-04-17 13:30,17,63610,63645,63460,63515,600
20120601|2012-04-17 14:00,17,63510,63700,63500,63700,485
20120601|2012-04-17 14:30,17,63600,63630,63475,63505,825
20120601|2012-04-17 15:00,17,63490,63500,63350,63350,2690
20120601|2012-04-18 07:00,18,63100,63480,63100,63355,1595
20120601|2012-04-18 07:30,18,63380,63540,63225,63255,2080
20120601|2012-04-18 08:00,18,63255,63330,63175,63205,2700
20120601|2012-04-18 08:30,18,63180,63730,63155,63590,8420
20120601|2012-04-18 09:00,18,63615,63995,63515,63745,7430
20120601|2012-04-18 09:30,18,63775,64035,63665,63895,14415
20120601|2012-04-18 10:00,18,63905,63920,63630,63665,5165
20120601|2012-04-18 10:30,18,63640,63700,63455,63690,9640
20120601|2012-04-18 11:00,18,63690,63705,63505,63535,2140
20120601|2012-04-18 11:30,18,63520,63765,63500,63735,2355
20120601|2012-04-18 12:00,18,63750,63825,63450,63460,6410
20120601|2012-04-18 12:30,18,63470,63715,63450,63595,4425
20120601|2012-04-18 13:00,18,63600,63800,63550,63660,4890
20120601|2012-04-18 13:30,18,63665,63875,63650,63830,3785
20120601|2012-04-18 14:00,18,63825,63890,63745,63795,5105
20120601|2012-04-18 14:30,18,63790,63855,63620,63735,6435
20120601|2012-04-18 15:00,18,63730,63790,63545,63650,12775
20120601|2012-04-19 07:00,19,64000,64105,63895,64015,5975
20120601|2012-04-19 07:30,19,64030,64030,63365,63380,8300
20120601|2012-04-19 08:00,19,63360,63780,63335,63675,5555
20120601|2012-04-19 08:30,19,63660,63910,63405,63800,7750
20120601|2012-04-19 09:00,19,63820,63820,63385,63505,9085
20120601|2012-04-19 09:30,19,63505,63965,63505,63830,7230
20120601|2012-04-19 10:00,19,63825,63920,63530,63560,4880
20120601|2012-04-19 10:30,19,63560,63770,63490,63615,3140
20120601|2012-04-19 11:00,19,63605,63695,63500,63530,2250
20120601|2012-04-19 11:30,19,63515,63655,63435,63600,2280
20120601|2012-04-19 12:00,19,63555,63595,63290,63385,5130
20120601|2012-04-19 12:30,19,63380,63460,63255,63290,3250
20120601|2012-04-19 13:00,19,63285,63350,63180,63220,4145
20120601|2012-04-19 13:30,19,63220,63300,63120,63255,6325
20120601|2012-04-19 14:00,19,63265,63380,63215,63325,5630
20120601|2012-04-19 14:30,19,63305,63370,63230,63340,4930
20120601|2012-04-19 15:00,19,63340,63360,63235,63350,4495
20120601|2012-04-20 07:00,20,63745,63885,63660,63770,7960
20120601|2012-04-20 07:30,20,63780,63930,63715,63825,2780
20120601|2012-04-20 08:00,20,63820,64095,63715,63870,6840
20120601|2012-04-20 08:30,20,63830,64050,63740,64035,8890
20120601|2012-04-20 09:00,20,64035,64040,63730,63770,6955
20120601|2012-04-20 09:30,20,63770,63770,63560,63590,9650
20120601|2012-04-20 10:00,20,63600,63620,63440,63610,5980
20120601|2012-04-20 10:30,20,63615,63740,63550,63735,3555
20120601|2012-04-20 11:00,20,63735,63805,63640,63710,2125
20120601|2012-04-20 11:30,20,63715,63725,63570,63700,1185
20120601|2012-04-20 12:00,20,63700,63735,63545,63585,1440
20120601|2012-04-20 12:30,20,63585,63640,63450,63480,2840
20120601|2012-04-20 13:00,20,63465,63475,63235,63285,6025
20120601|2012-04-20 13:30,20,63280,63325,63160,63280,3775
20120601|2012-04-20 14:00,20,63280,63310,63155,63205,2640
20120601|2012-04-20 14:30,20,63210,63260,63025,63145,4195
20120601|2012-04-20 15:00,20,63125,63340,63050,63260,5395
20120601|2012-04-24 07:00,24,62500,62500,62175,62205,3885
20120601|2012-04-24 07:30,24,62200,62265,61910,61950,4205
20120601|2012-04-24 08:00,24,61950,62180,61870,62020,4210
20120601|2012-04-24 08:30,24,62035,62150,61930,62000,4170
20120601|2012-04-24 09:00,24,61960,62340,61920,62200,5550
20120601|2012-04-24 09:30,24,62205,62300,62050,62140,2575
20120601|2012-04-24 10:00,24,62150,62220,61940,62130,4430
20120601|2012-04-24 10:30,24,62125,62370,62110,62290,3035
20120601|2012-04-24 11:00,24,62280,62350,62190,62280,2095
20120601|2012-04-24 11:30,24,62280,62285,62105,62115,1060
20120601|2012-04-24 12:00,24,62105,62250,62065,62070,2000
20120601|2012-04-24 12:30,24,62075,62170,62075,62085,2290
20120601|2012-04-24 13:00,24,62085,62235,62050,62205,4225
20120601|2012-04-24 13:30,24,62190,62500,62150,62460,8780
20120601|2012-04-24 14:00,24,62475,62630,62415,62445,8025
20120601|2012-04-24 14:30,24,62440,62585,62420,62575,4310
20120601|2012-04-24 15:00,24,62555,62690,62535,62690,4370
20120601|2012-04-24 15:30,24,62690,62690,62690,62690,30
20120601|2012-04-25 07:00,25,63160,63305,63080,63295,3785
20120601|2012-04-25 07:30,25,63250,63250,62970,63120,3925
20120601|2012-04-25 08:00,25,63105,63120,62860,63000,6130
20120601|2012-04-25 08:30,25,62990,63000,62775,62840,9085
20120601|2012-04-25 09:00,25,62845,62875,62720,62725,5925
20120601|2012-04-25 09:30,25,62745,62770,62420,62445,8275
20120601|2012-04-25 10:00,25,62455,62575,62370,62540,6235
20120601|2012-04-25 10:30,25,62520,62530,62255,62380,3570
20120601|2012-04-25 11:00,25,62390,62430,62170,62270,3030
20120601|2012-04-25 11:30,25,62255,62280,61995,62270,5465
20120601|2012-04-25 12:00,25,62280,62340,62095,62155,4720
20120601|2012-04-25 12:30,25,62170,62220,61955,61980,3935
20120601|2012-04-25 13:00,25,61975,62205,61830,62190,7600
20120601|2012-04-25 13:30,25,62190,62220,62020,62105,5485
20120601|2012-04-25 14:00,25,62115,62300,62025,62265,8370
20120601|2012-04-25 14:30,25,62265,62405,62230,62305,5545
20120601|2012-04-25 15:00,25,62310,62500,62285,62485,4400
20120601|2012-04-26 07:00,26,62115,62330,61880,61980,4830
20120601|2012-04-26 07:30,26,61960,62020,61740,61755,5115
20120601|2012-04-26 08:00,26,61755,61830,61525,61790,5145
20120601|2012-04-26 08:30,26,61800,62110,61760,61910,7545
20120601|2012-04-26 09:00,26,61910,62020,61810,61810,5455
20120601|2012-04-26 09:30,26,61805,62000,61700,61875,6770
20120601|2012-04-26 10:00,26,61875,62080,61810,62080,3895
20120601|2012-04-26 10:30,26,62080,62170,61990,62160,8250
20120601|2012-04-26 11:00,26,62145,62430,62120,62325,9655
20120601|2012-04-26 11:30,26,62300,62310,62195,62265,2915
20120601|2012-04-26 12:00,26,62270,62535,62260,62450,4815
20120601|2012-04-26 12:30,26,62450,62590,62415,62440,3935
20120601|2012-04-26 13:00,26,62445,62490,62320,62475,5750
20120601|2012-04-26 13:30,26,62485,62720,62395,62705,6710
20120601|2012-04-26 14:00,26,62680,62890,62660,62830,10425
20120601|2012-04-26 14:30,26,62825,62890,62650,62765,6405
20120601|2012-04-26 15:00,26,62765,62855,62665,62670,5015
20120601|2012-04-27 07:00,27,62870,62955,62650,62930,3595
20120601|2012-04-27 07:30,27,62830,63175,62655,63090,4765
20120601|2012-04-27 08:00,27,63080,63180,62910,62955,4230
20120601|2012-04-27 08:30,27,62955,62980,62575,62745,7305
20120601|2012-04-27 09:00,27,62720,62720,62400,62580,5470
20120601|2012-04-27 09:30,27,62585,62605,62270,62420,5490
20120601|2012-04-27 10:00,27,62420,62505,62200,62200,3835
20120601|2012-04-27 10:30,27,62200,62435,62160,62405,4340
20120601|2012-04-27 11:00,27,62395,62510,62260,62480,2460
20120601|2012-04-27 11:30,27,62470,62515,62380,62495,1180
20120601|2012-04-27 12:00,27,62485,62500,62340,62400,2205
20120601|2012-04-27 12:30,27,62415,62555,62375,62420,3200
20120601|2012-04-27 13:00,27,62430,62530,62370,62370,2445
20120601|2012-04-27 13:30,27,62350,62415,62285,62330,3135
20120601|2012-04-27 14:00,27,62330,62360,62200,62315,5065
20120601|2012-04-27 14:30,27,62330,62375,62230,62280,4435
20120601|2012-04-27 15:00,27,62290,62370,62205,62300,5215
20120601|2012-05-02 07:00,2,62250,62250,61945,62005,3330
20120601|2012-05-02 07:30,2,61980,62140,61905,62025,2070
20120601|2012-05-02 08:00,2,62040,62385,61960,62250,3940
20120601|2012-05-02 08:30,2,62270,62470,62180,62405,5595
20120601|2012-05-02 09:00,2,62430,62430,62045,62100,4590
20120601|2012-05-02 09:30,2,62100,62420,62065,62380,4940
20120601|2012-05-02 10:00,2,62380,62445,62170,62290,4635
20120601|2012-05-02 10:30,2,62290,62490,62280,62460,3190
20120601|2012-05-02 11:00,2,62470,62635,62400,62535,2890
20120601|2012-05-02 11:30,2,62535,62615,62450,62615,1995
20120601|2012-05-02 12:00,2,62615,62730,62530,62640,3970
20120601|2012-05-02 12:30,2,62625,62880,62625,62845,6160
20120601|2012-05-02 13:00,2,62850,63010,62820,63000,6830
20120601|2012-05-02 13:30,2,62985,63015,62785,62830,4300
20120601|2012-05-02 14:00,2,62850,62865,62715,62825,3675
20120601|2012-05-02 14:30,2,62825,62905,62760,62835,4685
20120601|2012-05-02 15:00,2,62840,63005,62830,62950,5275
20120601|2012-05-03 07:00,3,63150,63150,62800,62810,4340
20120601|2012-05-03 07:30,3,62850,63245,62850,62990,5400
20120601|2012-05-03 08:00,3,62985,63230,62840,62860,4705
20120601|2012-05-03 08:30,3,62870,62995,62700,62790,8530
20120601|2012-05-03 09:00,3,62730,62770,62565,62710,7555
20120601|2012-05-03 09:30,3,62700,62850,62680,62815,4015
20120601|2012-05-03 10:00,3,62835,62880,62530,62600,7005
20120601|2012-05-03 10:30,3,62595,62605,62360,62530,11255
20120601|2012-05-03 11:00,3,62530,62545,62425,62505,2295
20120601|2012-05-03 11:30,3,62505,62565,62405,62405,1370
20120601|2012-05-03 12:00,3,62400,62430,62240,62325,6000
20120601|2012-05-03 12:30,3,62330,62415,62200,62330,7140
20120601|2012-05-03 13:00,3,62315,62470,62265,62450,6815
20120601|2012-05-03 13:30,3,62450,62590,62415,62565,10195
20120601|2012-05-03 14:00,3,62570,62650,62550,62610,5620
20120601|2012-05-03 14:30,3,62605,62670,62525,62585,7140
20120601|2012-05-03 15:00,3,62585,62700,62530,62620,4715
20120601|2012-05-04 07:00,4,62400,62895,62385,62700,2970
20120601|2012-05-04 07:30,4,62695,63105,62205,62350,12240
20120601|2012-05-04 08:00,4,62350,62600,62020,62505,10095
20120601|2012-05-04 08:30,4,62495,62630,62240,62300,9465
20120601|2012-05-04 09:00,4,62300,62300,61875,61995,9735
20120601|2012-05-04 09:30,4,62005,62075,61820,61975,3325
20120601|2012-05-04 10:00,4,61985,61990,61575,61640,11315
20120601|2012-05-04 10:30,4,61660,61735,61530,61535,6995
20120601|2012-05-04 11:00,4,61535,61780,61530,61720,5640
20120601|2012-05-04 11:30,4,61720,61780,61600,61655,6030
20120601|2012-05-04 12:00,4,61645,61700,61505,61560,5495
20120601|2012-05-04 12:30,4,61560,61595,61460,61520,3600
20120601|2012-05-04 13:00,4,61520,61525,61070,61090,11560
20120601|2012-05-04 13:30,4,61100,61175,60790,61120,10835
20120601|2012-05-04 14:00,4,61120,61355,61115,61325,8675
20120601|2012-05-04 14:30,4,61330,61480,61265,61300,7430
20120601|2012-05-04 15:00,4,61295,61325,61070,61105,8115
20120601|2012-05-04 16:00,4,61105,61105,61105,61105,5
20120601|2012-05-08 07:00,8,61495,61530,61155,61180,3655
20120601|2012-05-08 07:30,8,61185,61250,61000,61145,5125
20120601|2012-05-08 08:00,8,61170,61220,60925,61060,4735
20120601|2012-05-08 08:30,8,61100,61110,60770,60800,9695
20120601|2012-05-08 09:00,8,60800,60805,60310,60380,15855
20120601|2012-05-08 09:30,8,60385,60540,60280,60500,11110
20120601|2012-05-08 10:00,8,60495,60540,60260,60415,6770
20120601|2012-05-08 10:30,8,60400,60530,60340,60435,8155
20120601|2012-05-08 11:00,8,60425,60465,60240,60295,4640
20120601|2012-05-08 11:30,8,60295,60375,60205,60320,5815
20120601|2012-05-08 12:00,8,60320,60635,60310,60620,6020
20120601|2012-05-08 12:30,8,60620,60625,60455,60500,2560
20120601|2012-05-08 13:00,8,60510,60670,60420,60660,4725
20120601|2012-05-08 13:30,8,60650,60730,60595,60700,5160
20120601|2012-05-08 14:00,8,60700,60765,60630,60705,6785
20120601|2012-05-08 14:30,8,60705,60850,60630,60645,10445
20120601|2012-05-08 15:00,8,60645,60720,60600,60675,6675
20120601|2012-05-09 07:00,9,60120,60300,60070,60175,5215
20120601|2012-05-09 07:30,9,60165,60220,59940,60020,6095
20120601|2012-05-09 08:00,9,60010,60185,59900,59900,4645
20120601|2012-05-09 08:30,9,59905,59950,59590,59695,15455
20120601|2012-05-09 09:00,9,59685,59745,59520,59550,13320
20120601|2012-05-09 09:30,9,59555,59950,59555,59845,8440
20120601|2012-05-09 10:00,9,59835,60460,59770,60275,12960
20120601|2012-05-09 10:30,9,60295,60495,60110,60130,4375
20120601|2012-05-09 11:00,9,60130,60225,60055,60120,2240
20120601|2012-05-09 11:30,9,60100,60220,60000,60210,2215
20120601|2012-05-09 12:00,9,60195,60500,60160,60495,4120
20120601|2012-05-09 12:30,9,60495,60575,60375,60400,5915
20120601|2012-05-09 13:00,9,60410,60540,60275,60500,5220
20120601|2012-05-09 13:30,9,60510,60650,60400,60400,8440
20120601|2012-05-09 14:00,9,60405,60460,60300,60340,3555
20120601|2012-05-09 14:30,9,60330,60405,60255,60280,5955
20120601|2012-05-09 15:00,9,60275,60280,60055,60060,9150
20120601|2012-05-10 07:00,10,60595,60755,60510,60670,4850
20120601|2012-05-10 07:30,10,60610,60890,60605,60660,4130
20120601|2012-05-10 08:00,10,60680,61150,60650,60935,9865
20120601|2012-05-10 08:30,10,60945,61000,60750,60935,6080
20120601|2012-05-10 09:00,10,60920,60985,60660,60745,4710
20120601|2012-05-10 09:30,10,60730,60900,60575,60680,5045
20120601|2012-05-10 10:00,10,60680,60715,60400,60640,6175
20120601|2012-05-10 10:30,10,60650,60855,60600,60660,3545
20120601|2012-05-10 11:00,10,60635,60715,60530,60680,3060
20120601|2012-05-10 11:30,10,60675,60710,60580,60650,1435
20120601|2012-05-10 12:00,10,60650,60700,60585,60685,1120
20120601|2012-05-10 12:30,10,60695,60775,60460,60485,2795
20120601|2012-05-10 13:00,10,60490,60530,60360,60430,4080
20120601|2012-05-10 13:30,10,60430,60440,60085,60110,5010
20120601|2012-05-10 14:00,10,60100,60195,60060,60155,5010
20120601|2012-05-10 14:30,10,60155,60210,59935,60065,6680
20120601|2012-05-10 15:00,10,60065,60150,60025,60150,5555
20120601|2012-05-11 07:00,11,59600,59780,59425,59500,3895
20120601|2012-05-11 07:30,11,59525,59615,59380,59550,2925
20120601|2012-05-11 08:00,11,59560,59690,59455,59565,5725
20120601|2012-05-11 08:30,11,59575,60320,59510,60160,13240
20120601|2012-05-11 09:00,11,60160,60500,60150,60415,9840
20120601|2012-05-11 09:30,11,60425,60540,60420,60460,7690
20120601|2012-05-11 10:00,11,60450,60720,60450,60680,8320
20120601|2012-05-11 10:30,11,60680,60680,60470,60515,7005
20120601|2012-05-11 11:00,11,60510,60520,60365,60365,2200
20120601|2012-05-11 11:30,11,60360,60435,60225,60250,2180
20120601|2012-05-11 12:00,11,60225,60240,60060,60130,4090
20120601|2012-05-11 12:30,11,60140,60280,59975,60010,4665
20120601|2012-05-11 13:00,11,60020,60195,59935,60100,6275
20120601|2012-05-11 13:30,11,60100,60115,59970,60035,4275
20120601|2012-05-11 14:00,11,60035,60070,59920,59960,3740
20120601|2012-05-11 14:30,11,59955,59970,59660,59820,7890
20120601|2012-05-11 15:00,11,59815,59890,59740,59850,3965
20120601|2012-05-14 07:00,14,59150,59455,59100,59185,3845
20120601|2012-05-14 07:30,14,59180,59270,58700,58860,7410
20120601|2012-05-14 08:00,14,58870,58960,58670,58730,6170
20120601|2012-05-14 08:30,14,58755,58800,58270,58420,17895
20120601|2012-05-14 09:00,14,58410,58535,58280,58415,9000
20120601|2012-05-14 09:30,14,58410,58545,58370,58440,8090
20120601|2012-05-14 10:00,14,58440,58700,58420,58580,6870
20120601|2012-05-14 10:30,14,58600,58680,58430,58550,4110
20120601|2012-05-14 11:00,14,58560,58560,58400,58445,2480
20120601|2012-05-14 11:30,14,58455,58475,58300,58335,2545
20120601|2012-05-14 12:00,14,58340,58525,58340,58515,2730
20120601|2012-05-14 12:30,14,58515,58685,58495,58630,4590
20120601|2012-05-14 13:00,14,58635,58675,58395,58400,5065
20120601|2012-05-14 13:30,14,58410,58460,58000,58030,10110
20120601|2012-05-14 14:00,14,58015,58175,57885,57910,8130
20120601|2012-05-14 14:30,14,57915,58025,57695,57715,11420
20120601|2012-05-14 15:00,14,57740,57820,57450,57580,10605
20120601|2012-05-15 07:00,15,58175,58175,57960,58030,3810
20120601|2012-05-15 07:30,15,58075,58235,57650,57685,6335
20120601|2012-05-15 08:00,15,57700,57965,57350,57800,9710
20120601|2012-05-15 08:30,15,57800,58190,57775,58155,7850
20120601|2012-05-15 09:00,15,58175,58350,58120,58270,9110
20120601|2012-05-15 09:30,15,58280,58280,57875,58095,10730
20120601|2012-05-15 10:00,15,58095,58100,57640,57835,6030
20120601|2012-05-15 10:30,15,57835,58075,57825,57995,4880
20120601|2012-05-15 11:00,15,57990,58000,57715,57775,3010
20120601|2012-05-15 11:30,15,57770,57810,57290,57360,5900
20120601|2012-05-15 12:00,15,57375,57495,57040,57115,15070
20120601|2012-05-15 12:30,15,57110,57125,56735,56795,14185
20120601|2012-05-15 13:00,15,56795,57050,56750,57030,11210
20120601|2012-05-15 13:30,15,57010,57110,56505,56555,19455
20120601|2012-05-15 14:00,15,56570,56630,56440,56510,15975
20120601|2012-05-15 14:30,15,56505,56605,56350,56390,22295
20120601|2012-05-15 15:00,15,56390,56735,56390,56595,19095
20120601|2012-05-16 07:00,16,57100,57295,56905,57210,5160
20120601|2012-05-16 07:30,16,57250,57425,57110,57370,4145
20120601|2012-05-16 08:00,16,57380,57785,57380,57730,12075
20120601|2012-05-16 08:30,16,57730,57750,57040,57345,14230
20120601|2012-05-16 09:00,16,57345,57425,57035,57115,9595
20120601|2012-05-16 09:30,16,57125,57165,56680,56785,21905
20120601|2012-05-16 10:00,16,56790,56865,56430,56510,10320
20120601|2012-05-16 10:30,16,56480,56555,56165,56170,11745
20120601|2012-05-16 11:00,16,56170,56195,55810,55950,9165
20120601|2012-05-16 11:30,16,55950,56275,55900,55980,11285
20120601|2012-05-16 12:00,16,55960,56170,55935,55975,3465
20120601|2012-05-16 12:30,16,55990,56025,55775,55920,6380
20120601|2012-05-16 13:00,16,55930,56210,55665,55735,9660
20120601|2012-05-16 13:30,16,55735,56550,55735,56470,16840
20120601|2012-05-16 14:00,16,56495,56570,56105,56105,6990
20120601|2012-05-16 14:30,16,56105,56390,56100,56200,8645
20120601|2012-05-16 15:00,16,56195,56210,55950,56065,12330
20120601|2012-05-16 16:00,16,56065,56065,56065,56065,20
20120601|2012-05-17 07:00,17,55810,56290,55800,56220,5075
20120601|2012-05-17 07:30,17,56215,56490,55960,56440,8615
20120601|2012-05-17 08:00,17,56440,56450,55960,56030,7550
20120601|2012-05-17 08:30,17,56030,56225,55735,55870,10430
20120601|2012-05-17 09:00,17,55795,56310,55545,56185,14505
20120601|2012-05-17 09:30,17,56145,56220,55795,55935,7595
20120601|2012-05-17 10:00,17,55935,56075,55840,55880,4790
20120601|2012-05-17 10:30,17,55920,55985,55635,55685,4680
20120601|2012-05-17 11:00,17,55680,55680,55140,55255,16815
20120601|2012-05-17 11:30,17,55235,55370,55015,55205,7755
20120601|2012-05-17 12:00,17,55200,55450,55190,55210,4805
20120601|2012-05-17 12:30,17,55200,55255,54865,55095,10495
20120601|2012-05-17 13:00,17,55075,55075,54570,54600,18065
20120601|2012-05-17 13:30,17,54605,54690,54440,54600,20600
20120601|2012-05-17 14:00,17,54590,54685,54500,54580,11425
20120601|2012-05-17 14:30,17,54565,54580,54250,54430,18385
20120601|2012-05-17 15:00,17,54400,54490,54215,54400,13075
20120601|2012-05-17 16:00,17,54400,54400,54400,54400,5
20120601|2012-05-18 07:00,18,54610,55030,54570,54850,6970
20120601|2012-05-18 07:30,18,54860,55170,54700,54730,7260
20120601|2012-05-18 08:00,18,54720,54810,54250,54580,14560
20120601|2012-05-18 08:30,18,54565,54840,54360,54600,12875
20120601|2012-05-18 09:00,18,54560,54600,54080,54140,10190
20120601|2012-05-18 09:30,18,54125,54885,54025,54700,13120
20120601|2012-05-18 10:00,18,54700,54930,54380,54515,9245
20120601|2012-05-18 10:30,18,54515,54600,54190,54485,9990
20120601|2012-05-18 11:00,18,54480,54640,54285,54615,4775
20120601|2012-05-18 11:30,18,54630,54910,54540,54715,6235
20120601|2012-05-18 12:00,18,54725,54975,54560,54780,13615
20120601|2012-05-18 12:30,18,54780,54880,54680,54745,5735
20120601|2012-05-18 13:00,18,54745,54745,54565,54705,5900
20120601|2012-05-18 13:30,18,54700,54795,54465,54620,9940
20120601|2012-05-18 14:00,18,54635,55335,54395,54825,23395
20120601|2012-05-18 14:30,18,54810,54855,54510,54755,15165
20120601|2012-05-18 15:00,18,54755,54800,54550,54645,8320
20120601|2012-05-25 07:00,25,54200,54380,54000,54050,3780
20120601|2012-05-25 07:30,25,54050,54310,53930,54040,3005
20120601|2012-05-25 08:00,25,54040,54580,53950,54450,10840
20120601|2012-05-25 08:30,25,54435,54755,54115,54615,10965
20120601|2012-05-25 09:00,25,54620,54650,54160,54545,7435
20120601|2012-05-25 09:30,25,54545,54710,54435,54550,6730
20120601|2012-05-25 10:00,25,54555,55130,54555,55055,9375
20120601|2012-05-25 10:30,25,55050,55070,54740,54850,7815
20120601|2012-05-25 11:00,25,54845,54900,54755,54800,1270
20120601|2012-05-25 11:30,25,54805,54950,54805,54865,1380
20120601|2012-05-25 12:00,25,54860,54860,54425,54625,5255
20120601|2012-05-25 12:30,25,54630,54745,54600,54700,2220
20120601|2012-05-25 13:00,25,54705,54840,54525,54630,15850
20120601|2012-05-25 13:30,25,54630,54785,54480,54595,6505
20120601|2012-05-25 14:00,25,54630,54700,54350,54495,6705
20120601|2012-05-25 14:30,25,54495,54725,54425,54680,6890
20120601|2012-05-25 15:00,25,54660,54935,54545,54700,5370
20120601|2012-05-29 07:00,29,55650,55655,55360,55560,2130
20120601|2012-05-29 07:30,29,55565,55700,55510,55575,1880
20120601|2012-05-29 08:00,29,55585,55870,55555,55795,6555
20120601|2012-05-29 08:30,29,55800,55800,55570,55750,7290
20120601|2012-05-29 09:00,29,55740,55740,55305,55590,12500
20120601|2012-05-29 09:30,29,55600,55690,55420,55530,5205
20120601|2012-05-29 10:00,29,55520,55550,55145,55325,7945
20120601|2012-05-29 10:30,29,55335,55335,54745,54850,10275
20120601|2012-05-29 11:00,29,54820,55000,54610,54680,5190
20120601|2012-05-29 11:30,29,54665,54970,54560,54820,2155
20120601|2012-05-29 12:00,29,54815,54880,54640,54660,2540
20120601|2012-05-29 12:30,29,54680,54850,54660,54800,2755
20120601|2012-05-29 13:00,29,54790,54920,54585,54695,6375
20120601|2012-05-29 13:30,29,54690,55080,54635,55055,4025
20120601|2012-05-29 14:00,29,55035,55160,54850,54900,3245
20120601|2012-05-29 14:30,29,54930,55025,54700,54835,7575
20120601|2012-05-29 15:00,29,54845,54845,54680,54680,6250
20120601|2012-05-30 07:00,30,54040,54380,53550,53550,7715
20120601|2012-05-30 07:30,30,53540,53680,53435,53650,3950
20120601|2012-05-30 08:00,30,53655,53720,53375,53545,9335
20120601|2012-05-30 08:30,30,53545,53740,53440,53665,10375
20120601|2012-05-30 09:00,30,53655,54000,53560,53875,10960
20120601|2012-05-30 09:30,30,53870,53930,53705,53840,6400
20120601|2012-05-30 10:00,30,53830,54000,53640,53750,7470
20120601|2012-05-30 10:30,30,53730,53770,53475,53630,5510
20120601|2012-05-30 11:00,30,53625,53690,53430,53605,3355
20120601|2012-05-30 11:30,30,53620,53805,53580,53695,3460
20120601|2012-05-30 12:00,30,53700,53745,53625,53700,2760
20120601|2012-05-30 12:30,30,53690,53850,53555,53660,5710
20120601|2012-05-30 13:00,30,53695,53750,53505,53615,4985
20120601|2012-05-30 13:30,30,53610,54005,53590,53825,7575
20120601|2012-05-30 14:00,30,53825,53915,53630,53855,5405
20120601|2012-05-30 14:30,30,53875,54050,53780,54000,6430
20120601|2012-05-30 15:00,30,54000,54010,53750,53855,4830
20120601|2012-05-31 07:00,31,54260,54260,53805,53850,3530
20120601|2012-05-31 07:30,31,53825,53980,53595,53950,2940
20120601|2012-05-31 08:00,31,53950,53975,53745,53830,3450
20120601|2012-05-31 08:30,31,53835,54240,53545,53720,8415
20120601|2012-05-31 09:00,31,53700,53745,53480,53635,6330
20120601|2012-05-31 09:30,31,53605,53710,53360,53440,7385
20120601|2012-05-31 10:00,31,53440,53515,53135,53280,6210
20120601|2012-05-31 10:30,31,53250,53480,53240,53275,5635
20120601|2012-05-31 11:00,31,53260,53655,53245,53535,4775
20120601|2012-05-31 11:30,31,53545,53680,53440,53620,2900
20120601|2012-05-31 12:00,31,53600,53895,53585,53730,5455
20120601|2012-05-31 12:30,31,53720,53955,53680,53955,5485
20120601|2012-05-31 13:00,31,53955,54340,53955,54180,12765
20120601|2012-05-31 13:30,31,54190,54405,54175,54300,6485
20120601|2012-05-31 14:00,31,54295,54465,54210,54380,6840
20120601|2012-05-31 14:30,31,54380,54520,54275,54440,8465
20120601|2012-05-31 15:00,31,54465,54520,54295,54330,10910
20120601|2012-06-01 07:00,1,53100,53695,52900,53395,7435
20120601|2012-06-01 07:30,1,53390,53390,52650,53100,9905
20120601|2012-06-01 08:00,1,53140,53365,53015,53300,5520
20120601|2012-06-01 08:30,1,53300,53880,53300,53630,14705
20120601|2012-06-01 09:00,1,53650,53980,53605,53720,8625
20120601|2012-06-01 09:30,1,53715,53930,53680,53830,5145
20120601|2012-06-01 10:00,1,53820,54030,53660,53990,5575
20120601|2012-06-01 10:30,1,53990,54055,53915,53975,4530
20120601|2012-06-01 11:00,1,53960,54050,53780,53835,4235
20120601|2012-06-01 11:30,1,53820,53860,53700,53810,1750
20120601|2012-06-01 12:00,1,53795,53970,53765,53835,1990
20120601|2012-06-01 12:30,1,53825,53845,53710,53795,2885
20120601|2012-06-01 13:00,1,53785,53790,53375,53540,8860
20120601|2012-06-01 13:30,1,53520,53765,53485,53585,4520
20120601|2012-06-01 14:00,1,53575,53730,53425,53455,5055
20120601|2012-06-01 14:30,1,53460,53570,53400,53495,8310
20120601|2012-06-01 15:00,1,53490,53500,53275,53350,8020
20120601|2012-06-04 07:00,4,53490,53600,53070,53290,4100
20120601|2012-06-04 07:30,4,53270,53450,53120,53400,2015
20120601|2012-06-04 08:00,4,53400,53675,53365,53460,5525
20120601|2012-06-04 08:30,4,53490,53855,53430,53650,9025
20120601|2012-06-04 09:00,4,53650,54000,53325,53935,11640
20120601|2012-06-04 09:30,4,53950,54015,53735,53910,5690
20120601|2012-06-04 10:00,4,53905,53930,53775,53825,2755
20120601|2012-06-04 10:30,4,53820,53990,53775,53775,3390
20120601|2012-06-04 11:00,4,53770,53815,53560,53595,2965
20120601|2012-06-04 11:30,4,53590,53665,53550,53645,1465
20120601|2012-06-04 12:00,4,53650,53805,53570,53590,1880
20120601|2012-06-04 12:30,4,53600,53630,53430,53545,4500
20120601|2012-06-04 13:00,4,53555,53740,53500,53705,4450
20120601|2012-06-04 13:30,4,53700,53950,53650,53760,4690
20120601|2012-06-04 14:00,4,53765,53825,53640,53725,4875
20120601|2012-06-04 14:30,4,53715,53725,53460,53505,6830
20120601|2012-06-04 15:00,4,53500,53510,53270,53310,7235
20120601|2012-06-05 07:00,5,53300,53680,53250,53635,2840
20120601|2012-06-05 07:30,5,53625,53755,53600,53650,2255
20120601|2012-06-05 08:00,5,53650,53900,53610,53715,4420
20120601|2012-06-05 08:30,5,53700,53760,53500,53615,7590
20120601|2012-06-05 09:00,5,53600,53960,53600,53845,6935
20120601|2012-06-05 09:30,5,53865,53900,53625,53690,4990
20120601|2012-06-05 10:00,5,53665,53725,53525,53540,4530
20120601|2012-06-05 10:30,5,53555,53625,53325,53340,4615
20120601|2012-06-05 11:00,5,53350,53480,53335,53425,2390
20120601|2012-06-05 11:30,5,53450,53630,53385,53455,2500
20120601|2012-06-05 12:00,5,53430,53485,53180,53255,3210
20120601|2012-06-05 12:30,5,53265,53300,53125,53175,6820
20120601|2012-06-05 13:00,5,53180,53205,52645,52670,12980
20120601|2012-06-05 13:30,5,52665,52755,52510,52680,12150
20120601|2012-06-05 14:00,5,52680,52725,52540,52600,7590
20120601|2012-06-05 14:30,5,52610,52825,52545,52570,6950
20120601|2012-06-05 15:00,5,52550,52590,52425,52455,7610
20120601|2012-06-05 16:00,5,52455,52455,52455,52455,400
20120601|2012-06-06 07:00,6,53120,53200,52840,53000,4980
20120601|2012-06-06 07:30,6,52995,53090,52650,52785,5575
20120601|2012-06-06 08:00,6,52785,52985,52785,52970,4705
20120601|2012-06-06 08:30,6,52960,53585,52860,53370,13495
20120601|2012-06-06 09:00,6,53395,53485,53275,53400,6250
20120601|2012-06-06 09:30,6,53385,53745,53380,53690,9910
20120601|2012-06-06 10:00,6,53690,53945,53575,53930,10460
20120601|2012-06-06 10:30,6,53920,53935,53785,53900,6080
20120601|2012-06-06 11:00,6,53910,54005,53885,53925,5640
20120601|2012-06-06 11:30,6,53920,53975,53850,53915,2500
20120601|2012-06-06 12:00,6,53905,53910,53735,53765,4470
20120601|2012-06-06 12:30,6,53780,53930,53765,53810,2500
20120601|2012-06-06 13:00,6,53810,53885,53615,53820,5015
20120601|2012-06-06 13:30,6,53810,54110,53705,53985,5835
20120601|2012-06-06 14:00,6,53980,54080,53950,54050,6520
20120601|2012-06-06 14:30,6,54055,54180,53990,54140,8735
20120601|2012-06-06 15:00,6,54145,54150,54065,54095,8320
20120601|2012-06-08 07:00,8,54000,54145,53700,53835,4620
20120601|2012-06-08 07:30,8,53810,54020,53745,53760,3065
20120601|2012-06-08 08:00,8,53770,54190,53725,54045,5115
20120601|2012-06-08 08:30,8,54080,54165,53630,53740,6380
20120601|2012-06-08 09:00,8,53730,53955,53670,53845,4535
20120601|2012-06-08 09:30,8,53815,54100,53710,54030,4290
20120601|2012-06-08 10:00,8,54030,54200,53900,53920,5035
20120601|2012-06-08 10:30,8,53910,54080,53860,53875,3010
20120601|2012-06-08 11:00,8,53890,53985,53820,53955,1550
20120601|2012-06-08 11:30,8,53980,54160,53980,54135,1840
20120601|2012-06-08 12:00,8,54140,54415,54100,54280,4685
20120601|2012-06-08 12:30,8,54280,54320,54070,54070,3415
20120601|2012-06-08 13:00,8,54075,54250,54050,54250,2640
20120601|2012-06-08 13:30,8,54230,54260,54125,54130,2270
20120601|2012-06-08 14:00,8,54140,54340,54110,54205,2620
20120601|2012-06-08 14:30,8,54220,54390,54180,54340,3685
20120601|2012-06-08 15:00,8,54330,54500,54300,54425,4660
20120601|2012-06-12 07:00,12,54330,54330,53940,54230,2385
20120601|2012-06-12 07:30,12,54180,54310,54010,54270,3440
20120601|2012-06-12 08:00,12,54275,54530,54270,54405,6665
20120601|2012-06-12 08:30,12,54435,54465,54100,54260,7340
20120601|2012-06-12 09:00,12,54275,54360,53840,54015,10810
20120601|2012-06-12 09:30,12,54015,54200,53875,54100,5105
20120601|2012-06-12 10:00,12,54105,54680,54100,54615,10945
20120601|2012-06-12 10:30,12,54620,54660,54420,54490,5040
20120601|2012-06-12 11:00,12,54480,54645,54360,54500,5265
20120601|2012-06-12 11:30,12,54485,54605,54465,54495,2825
20120601|2012-06-12 12:00,12,54500,54755,54415,54610,6900
20120601|2012-06-12 12:30,12,54635,54820,54555,54600,5565
20120601|2012-06-12 13:00,12,54615,54680,54500,54600,6000
20120601|2012-06-12 13:30,12,54620,54765,54620,54725,3560
20120601|2012-06-12 14:00,12,54715,54950,54705,54890,7880
20120601|2012-06-12 14:30,12,54880,55000,54845,54955,10795
20120601|2012-06-12 15:00,12,54965,55060,54950,55000,11970
20120601|2012-06-13 07:00,13,54875,54950,54700,54890,3455
20120601|2012-06-13 07:30,13,54805,54855,54720,54790,3125
20120601|2012-06-13 08:00,13,54800,54810,54590,54680,4415
20120601|2012-06-13 08:30,13,54665,54845,54560,54775,3270
20120601|2012-06-13 09:00,13,54775,55010,54700,54940,2760
20120601|2012-06-13 09:30,13,54940,55300,54940,55170,3560
20120601|2012-06-13 10:00,13,55130,55210,54940,55025,3865
20120601|2012-06-13 10:30,13,55035,55135,55015,55095,495
20120601|2012-06-13 11:00,13,55075,55105,54950,55105,755
20120601|2012-06-13 11:30,13,55120,55350,55120,55280,1055
20120601|2012-06-13 12:00,13,55270,55750,55265,55695,1880
20120601|2012-06-13 12:30,13,55780,55935,55710,55800,3590
20120601|2012-06-13 13:00,13,55790,55845,55650,55665,630
20120601|2012-06-13 13:30,13,55705,55705,55545,55580,715
20120601|2012-06-13 14:00,13,55600,55650,55480,55500,1495
20120601|2012-06-13 14:30,13,55480,55600,55480,55560,455
20120801|2012-02-29 10:00,29,68000,68000,68000,68000,750
20120801|2012-02-29 10:30,29,68000,68000,68000,68000,750
20120801|2012-02-29 13:30,29,68200,68200,68200,68200,35
20120801|2012-03-27 09:30,27,68700,68700,68700,68700,370
20120801|2012-03-27 13:30,27,68200,68200,68200,68200,175
20120801|2012-03-27 14:00,27,68200,68200,68200,68200,20
20120801|2012-03-28 09:30,28,66890,66890,66890,66890,50
20120801|2012-03-28 13:30,28,66800,66800,66800,66800,180
20120801|2012-04-11 13:30,11,63100,63100,63100,63100,100
20120801|2012-04-11 14:00,11,63100,63100,63100,63100,25
20120801|2012-04-12 10:00,12,63900,63900,63900,63900,30
20120801|2012-04-12 14:30,12,64100,64100,64100,64100,120
20120801|2012-04-13 10:30,13,63550,63550,63550,63550,30
20120801|2012-04-13 13:30,13,63500,63500,63500,63500,50
20120801|2012-04-13 14:00,13,63850,63850,63850,63850,25
20120801|2012-04-17 13:00,17,64220,64220,64180,64180,40
20120801|2012-04-17 14:00,17,64210,64210,64210,64210,20
20120801|2012-04-18 09:30,18,64700,64700,64700,64700,45
20120801|2012-04-18 10:00,18,64660,64660,64660,64660,45
20120801|2012-04-19 13:30,19,64000,64000,64000,64000,90
20120801|2012-04-20 09:00,20,64400,64400,64400,64400,40
20120801|2012-04-24 08:00,24,62700,62700,62700,62700,290
20120801|2012-04-25 09:30,25,63360,63360,63260,63260,50
20120801|2012-04-25 13:30,25,62900,62900,62900,62900,785
20120801|2012-04-25 14:00,25,62900,62900,62900,62900,15
20120801|2012-04-26 09:30,26,62570,62570,62570,62570,5
20120801|2012-04-26 13:30,26,63100,63100,63100,63100,195
20120801|2012-04-26 14:00,26,63100,63500,63100,63500,890
20120801|2012-04-27 09:30,27,63280,63400,63200,63200,385
20120801|2012-04-27 12:30,27,63200,63200,63200,63200,50
20120801|2012-04-27 13:30,27,63200,63200,63200,63200,105
20120801|2012-05-02 10:00,2,63050,63050,63000,63000,50
20120801|2012-05-02 13:30,2,63500,63700,63500,63700,430
20120801|2012-05-03 08:30,3,63600,63600,63500,63500,200
20120801|2012-05-03 09:30,3,63400,63400,63400,63400,200
20120801|2012-05-03 11:30,3,63200,63200,63200,63200,45
20120801|2012-05-03 13:30,3,63200,63200,63200,63200,160
20120801|2012-05-04 09:30,4,62750,62800,62750,62800,95
20120801|2012-05-04 10:00,4,62400,62400,62400,62400,430
20120801|2012-05-04 14:00,4,61900,61900,61700,61700,30
20120801|2012-05-14 09:30,14,59200,59200,59200,59200,350
20120801|2012-05-14 10:30,14,59200,59200,59200,59200,235
20120801|2012-05-14 11:00,14,59200,59200,59200,59200,50
20120801|2012-05-14 11:30,14,59100,59100,59100,59100,50
20120801|2012-05-14 13:30,14,59100,59100,59100,59100,75
20120801|2012-05-14 14:00,14,58700,58700,58700,58700,335
20120801|2012-05-14 14:30,14,58700,58700,58700,58700,450
20120801|2012-05-15 09:30,15,58620,58620,58500,58500,30
20120801|2012-05-15 12:00,15,58300,58300,58100,58100,415
20120801|2012-05-15 12:30,15,57800,57800,57600,57600,105
20120801|2012-05-15 13:30,15,57320,57320,57300,57300,350
20120801|2012-05-16 14:00,16,56860,56940,56800,56940,715
20120801|2012-05-16 14:30,16,57000,57000,56900,56900,425
20120801|2012-05-16 15:00,16,56820,56820,56820,56820,200
20120801|2012-05-17 09:30,17,56585,56585,56500,56500,145
20120801|2012-05-17 10:00,17,56595,56595,56595,56595,5
20120801|2012-05-17 14:00,17,55300,55300,55300,55300,25
20120801|2012-05-17 14:30,17,55250,55250,55250,55250,255
20120801|2012-05-18 09:00,18,54775,54775,54775,54775,20
20120801|2012-05-18 09:30,18,54850,55200,54850,55200,235
20120801|2012-05-18 10:30,18,55000,55000,55000,55000,25
20120801|2012-05-18 11:00,18,55000,55000,55000,55000,725
20120801|2012-05-18 11:30,18,55300,55500,55300,55500,155
20120801|2012-05-22 07:00,22,57515,57515,57515,57515,140
20120801|2012-05-22 10:00,22,57100,57100,57100,57100,120
20120801|2012-05-23 09:00,23,55500,55500,55500,55500,10
20120801|2012-05-23 09:30,23,55300,55300,55300,55300,250
20120801|2012-05-23 13:30,23,54900,54900,54100,54100,15
20120801|2012-05-23 14:00,23,54400,54400,54400,54400,130
20120801|2012-05-23 14:30,23,54335,54335,54335,54335,25
20120801|2012-05-24 08:30,24,55100,55100,55100,55100,180
20120801|2012-05-24 09:30,24,54900,54900,54610,54750,80
20120801|2012-05-24 10:00,24,54780,54850,54780,54850,40
20120801|2012-05-24 10:30,24,54610,54610,54560,54560,70
20120801|2012-05-24 12:30,24,54100,54100,54100,54100,740
20120801|2012-05-24 14:00,24,54000,54000,54000,54000,275
20120801|2012-05-24 14:30,24,54700,54790,54700,54790,480
20120801|2012-05-24 15:00,24,54790,54950,54790,54950,110
20120801|2012-05-25 08:30,25,54995,55200,54995,55200,10
20120801|2012-05-25 09:30,25,55200,55300,55200,55300,125
20120801|2012-05-25 10:00,25,55365,55365,55365,55365,10
20120801|2012-05-25 10:30,25,55500,55500,55500,55500,110
20120801|2012-05-25 12:00,25,55600,55600,55600,55600,620
20120801|2012-05-25 13:00,25,55360,55360,55310,55320,7400
20120801|2012-05-25 13:30,25,55350,55400,55300,55300,2155
20120801|2012-05-25 14:00,25,55150,55150,55150,55150,10
20120801|2012-05-25 14:30,25,55200,55200,55200,55200,870
20120801|2012-05-25 15:00,25,55200,55200,55200,55200,1100
20120801|2012-05-29 07:30,29,56200,56200,56200,56200,5
20120801|2012-05-29 08:00,29,56370,56370,56370,56370,10
20120801|2012-05-29 09:00,29,56150,56315,56150,56315,15
20120801|2012-05-29 09:30,29,56100,56100,56100,56100,155
20120801|2012-05-29 10:30,29,56100,56100,55450,55450,135
20120801|2012-05-29 11:30,29,55300,55300,55300,55300,75
20120801|2012-05-29 13:30,29,55420,55640,55300,55640,405
20120801|2012-05-29 14:00,29,55650,55650,55650,55650,60
20120801|2012-05-29 14:30,29,55600,55600,55600,55600,260
20120801|2012-05-30 07:00,30,54560,54560,54470,54470,110
20120801|2012-05-30 07:30,30,54200,54250,54200,54240,30
20120801|2012-05-30 09:00,30,54500,54500,54500,54500,25
20120801|2012-05-30 09:30,30,54500,54550,54480,54550,435
20120801|2012-05-30 10:00,30,54550,54550,54350,54350,20
20120801|2012-05-30 10:30,30,54330,54330,54220,54220,20
20120801|2012-05-30 13:30,30,54600,54600,54600,54600,40
20120801|2012-05-31 08:00,31,54465,54470,54465,54470,30
20120801|2012-05-31 08:30,31,54580,54770,54340,54340,70
20120801|2012-05-31 10:00,31,54000,54000,53880,53880,480
20120801|2012-05-31 11:00,31,54100,54200,54100,54200,85
20120801|2012-05-31 13:00,31,54705,54900,54705,54900,70
20120801|2012-05-31 13:30,31,54980,54980,54900,54900,925
20120801|2012-05-31 14:00,31,54840,55000,54750,55000,205
20120801|2012-06-01 07:00,1,54250,54250,54180,54180,70
20120801|2012-06-01 09:00,1,54520,54520,54350,54350,15
20120801|2012-06-01 09:30,1,54400,54400,54320,54320,150
20120801|2012-06-01 10:00,1,54300,54550,54280,54550,60
20120801|2012-06-01 10:30,1,54640,54640,54640,54640,10
20120801|2012-06-01 11:30,1,54350,54350,54350,54350,10
20120801|2012-06-01 12:30,1,54340,54340,54340,54340,5
20120801|2012-06-01 13:00,1,54340,54340,54330,54330,15
20120801|2012-06-01 13:30,1,54200,54200,54200,54200,450
20120801|2012-06-01 14:30,1,54100,54100,54100,54100,55
20120801|2012-06-04 08:00,4,54005,54005,54005,54005,5
20120801|2012-06-04 08:30,4,54340,54440,54220,54220,320
20120801|2012-06-04 09:00,4,54150,54560,54130,54560,80
20120801|2012-06-04 09:30,4,54400,54620,54400,54620,275
20120801|2012-06-04 10:00,4,54450,54450,54450,54450,30
20120801|2012-06-04 11:00,4,54350,54350,54300,54300,70
20120801|2012-06-04 13:30,4,54450,54450,54400,54400,110
20120801|2012-06-04 14:30,4,54220,54220,54215,54215,10
20120801|2012-06-04 15:00,4,53980,53980,53900,53900,185
20120801|2012-06-05 07:00,5,54170,54190,54170,54190,55
20120801|2012-06-05 07:30,5,54270,54280,54270,54280,20
20120801|2012-06-05 08:00,5,54475,54475,54470,54470,20
20120801|2012-06-05 08:30,5,54150,54150,54150,54150,10
20120801|2012-06-05 09:00,5,54480,54490,54480,54490,20
20120801|2012-06-05 10:00,5,54220,54220,54220,54220,370
20120801|2012-06-05 10:30,5,54090,54090,53990,53990,55
20120801|2012-06-05 12:00,5,53900,53900,53825,53825,10
20120801|2012-06-05 12:30,5,53810,53900,53810,53900,15
20120801|2012-06-05 13:00,5,53490,53490,53270,53270,55
20120801|2012-06-05 13:30,5,53250,53340,53200,53200,530
20120801|2012-06-05 14:00,5,53300,53300,53200,53200,325
20120801|2012-06-05 14:30,5,53225,53235,53225,53235,10
20120801|2012-06-06 07:00,6,53425,53500,53425,53500,100
20120801|2012-06-06 07:30,6,53610,53620,53610,53620,20
20120801|2012-06-06 08:00,6,53420,53420,53420,53420,100
20120801|2012-06-06 08:30,6,53600,53995,53600,53995,395
20120801|2012-06-06 09:00,6,53920,54000,53910,54000,855
20120801|2012-06-06 09:30,6,54200,54310,54200,54300,430
20120801|2012-06-06 10:00,6,54300,54470,54300,54470,480
20120801|2012-06-06 10:30,6,54520,54520,54520,54520,100
20120801|2012-06-06 12:00,6,54475,54475,54475,54475,10
20120801|2012-06-06 12:30,6,54375,54375,54375,54375,10
20120801|2012-06-06 13:00,6,54480,54480,54350,54350,45
20120801|2012-06-06 13:30,6,54500,54690,54500,54585,325
20120801|2012-06-06 14:00,6,54620,54620,54615,54615,45
20120801|2012-06-06 14:30,6,54715,54715,54715,54715,5
20120801|2012-06-08 07:30,8,54465,54465,54465,54465,5
20120801|2012-06-08 08:00,8,54735,54735,54735,54735,5
20120801|2012-06-08 08:30,8,54430,54430,54285,54330,20
20120801|2012-06-08 09:30,8,54400,54500,54400,54500,3265
20120801|2012-06-08 10:00,8,54740,54740,54740,54740,5
20120801|2012-06-08 12:00,8,54920,54920,54780,54810,130
20120801|2012-06-08 12:30,8,54885,54885,54775,54775,240
20120801|2012-06-08 13:00,8,54650,54705,54650,54705,25
20120801|2012-06-08 13:30,8,54825,54825,54800,54800,465
20120801|2012-06-08 14:00,8,54915,54915,54915,54915,10
20120801|2012-06-08 14:30,8,54935,54965,54890,54950,185
20120801|2012-06-08 15:00,8,55000,55070,55000,55070,30
20120801|2012-06-12 07:00,12,54780,54780,54780,54780,25
20120801|2012-06-12 07:30,12,54825,54825,54700,54730,330
20120801|2012-06-12 08:00,12,54885,55050,54885,54955,155
20120801|2012-06-12 08:30,12,54910,54940,54740,54860,135
20120801|2012-06-12 09:00,12,54920,54920,54500,54600,435
20120801|2012-06-12 09:30,12,54565,54750,54500,54680,410
20120801|2012-06-12 10:00,12,54825,55210,54740,55200,415
20120801|2012-06-12 10:30,12,55150,55150,55000,55050,30
20120801|2012-06-12 11:00,12,55050,55065,54975,55065,90
20120801|2012-06-12 11:30,12,55080,55145,55060,55060,665
20120801|2012-06-12 12:00,12,55000,55300,55000,55210,385
20120801|2012-06-12 12:30,12,55200,55375,55120,55160,380
20120801|2012-06-12 13:00,12,55120,55230,55095,55200,575
20120801|2012-06-12 13:30,12,55200,55315,55200,55305,310
20120801|2012-06-12 14:00,12,55340,55500,55295,55455,1055
20120801|2012-06-12 14:30,12,55455,55590,55450,55550,750
20120801|2012-06-12 15:00,12,55530,55620,55530,55550,560
20120801|2012-06-13 07:00,13,55345,55795,55295,55455,1845
20120801|2012-06-13 07:30,13,55420,55430,55280,55385,2595
20120801|2012-06-13 08:00,13,55385,55390,55160,55240,4015
20120801|2012-06-13 08:30,13,55225,55425,55105,55350,4270
20120801|2012-06-13 09:00,13,55340,55615,55265,55540,5695
20120801|2012-06-13 09:30,13,55540,55885,55535,55750,7350
20120801|2012-06-13 10:00,13,55745,55800,55535,55605,5465
20120801|2012-06-13 10:30,13,55610,55715,55590,55675,2410
20120801|2012-06-13 11:00,13,55660,55720,55540,55720,2700
20120801|2012-06-13 11:30,13,55725,56060,55725,55970,4415
20120801|2012-06-13 12:00,13,55955,56450,55955,56365,9720
20120801|2012-06-13 12:30,13,56390,56625,56350,56375,9040
20120801|2012-06-13 13:00,13,56380,56515,56270,56330,7075
20120801|2012-06-13 13:30,13,56340,56400,55970,56100,7030
20120801|2012-06-13 14:00,13,56100,56135,55515,55615,11135
20120801|2012-06-13 14:30,13,55630,55830,55515,55750,9080
20120801|2012-06-13 15:00,13,55755,55990,55655,55950,18345
20120801|2012-06-14 07:00,14,55880,55880,55570,55630,3415
20120801|2012-06-14 07:30,14,55630,56095,55525,55990,5250
20120801|2012-06-14 08:00,14,56020,56125,55700,55855,6525
20120801|2012-06-14 08:30,14,55855,56180,55495,56145,10260
20120801|2012-06-14 09:00,14,56145,56250,55760,55825,6780
20120801|2012-06-14 09:30,14,55830,56200,55775,56160,4595
20120801|2012-06-14 10:00,14,56195,56270,56075,56215,6495
20120801|2012-06-14 10:30,14,56230,56340,56175,56220,5520
20120801|2012-06-14 11:00,14,56200,56300,56155,56195,2210
20120801|2012-06-14 11:30,14,56195,56300,56135,56255,2875
20120801|2012-06-14 12:00,14,56240,56380,56230,56280,2175
20120801|2012-06-14 12:30,14,56280,56305,56150,56175,4000
20120801|2012-06-14 13:00,14,56165,56250,55970,55985,3730
20120801|2012-06-14 13:30,14,55990,55990,55595,55650,9045
20120801|2012-06-14 14:00,14,55635,56245,55620,55815,12585
20120801|2012-06-14 14:30,14,55810,56095,55795,55930,6425
20120801|2012-06-14 15:00,14,55905,56040,55835,56010,4965
20120801|2012-06-15 07:00,15,56100,56190,56045,56120,2325
20120801|2012-06-15 07:30,15,56100,56170,56000,56045,2545
20120801|2012-06-15 08:00,15,56095,56120,55870,56065,4040
20120801|2012-06-15 08:30,15,56070,56180,55710,55940,6630
20120801|2012-06-15 09:00,15,55940,56150,55785,55860,6175
20120801|2012-06-15 09:30,15,55845,56040,55790,55950,3035
20120801|2012-06-15 10:00,15,55925,55985,55835,55950,3700
20120801|2012-06-15 10:30,15,55950,56000,55850,55905,3005
20120801|2012-06-15 11:00,15,55910,55955,55800,55840,1250
20120801|2012-06-15 11:30,15,55845,55880,55750,55790,1325
20120801|2012-06-15 12:00,15,55835,55990,55820,55870,1540
20120801|2012-06-15 12:30,15,55880,56070,55875,55990,2400
20120801|2012-06-15 13:00,15,56000,56020,55915,55980,3215
20120801|2012-06-15 13:30,15,55980,56085,55910,55920,4150
20120801|2012-06-15 14:00,15,55915,56225,55900,56215,5910
20120801|2012-06-15 14:30,15,56235,56655,56130,56570,11165
20120801|2012-06-15 15:00,15,56575,56690,56510,56605,11755
20120801|2012-06-19 07:00,19,57020,57050,56870,56930,2040
20120801|2012-06-19 07:30,19,56930,57220,56855,57135,3230
20120801|2012-06-19 08:00,19,57130,57260,57010,57045,5390
20120801|2012-06-19 08:30,19,57040,57335,56810,57320,8215
20120801|2012-06-19 09:00,19,57340,57505,57290,57390,8955
20120801|2012-06-19 09:30,19,57400,57475,57295,57350,7020
20120801|2012-06-19 10:00,19,57355,57415,57220,57295,3675
20120801|2012-06-19 10:30,19,57300,57440,57275,57420,1855
20120801|2012-06-19 11:00,19,57420,57485,57330,57395,2910
20120801|2012-06-19 11:30,19,57400,57685,57390,57675,4220
20120801|2012-06-19 12:00,19,57690,57880,57610,57820,6055
20120801|2012-06-19 12:30,19,57820,57950,57720,57800,5485
20120801|2012-06-19 13:00,19,57800,58050,57760,57935,5510
20120801|2012-06-19 13:30,19,57940,58080,57735,58065,13785
20120801|2012-06-19 14:00,19,58075,58175,57950,57960,6665
20120801|2012-06-19 14:30,19,57960,58055,57830,57830,8840
20120801|2012-06-19 15:00,19,57825,57845,57720,57750,5335
20120801|2012-06-19 16:00,19,57750,57750,57750,57750,5
20120801|2012-06-20 07:00,20,57760,57870,57605,57650,3290
20120801|2012-06-20 07:30,20,57635,57855,57570,57805,1825
20120801|2012-06-20 08:00,20,57780,57955,57615,57710,4905
20120801|2012-06-20 08:30,20,57740,57800,57460,57490,6275
20120801|2012-06-20 09:00,20,57480,57565,57300,57390,7405
20120801|2012-06-20 09:30,20,57370,57390,57090,57230,5875
20120801|2012-06-20 10:00,20,57230,57435,57225,57400,2885
20120801|2012-06-20 10:30,20,57410,57415,57255,57255,2185
20120801|2012-06-20 11:00,20,57260,57440,57245,57320,2130
20120801|2012-06-20 11:30,20,57320,57800,57000,57760,13865
20120801|2012-06-20 12:00,20,57765,58185,57755,57900,11740
20120801|2012-06-20 12:30,20,57915,57985,57730,57935,4630
20120801|2012-06-20 13:00,20,57925,57955,57650,57730,5770
20120801|2012-06-20 13:30,20,57760,58035,57690,57725,10280
20120801|2012-06-20 14:00,20,57715,57775,57470,57700,7545
20120801|2012-06-20 14:30,20,57700,57900,57630,57710,8155
20120801|2012-06-20 15:00,20,57700,57750,57660,57695,4115
20120801|2012-06-21 07:00,21,57600,57770,57400,57460,2350
20120801|2012-06-21 07:30,21,57450,57850,57450,57700,2470
20120801|2012-06-21 08:00,21,57735,57890,57270,57340,7520
20120801|2012-06-21 08:30,21,57345,57520,57160,57315,6965
20120801|2012-06-21 09:00,21,57315,57355,57065,57200,5450
20120801|2012-06-21 09:30,21,57180,57370,57075,57240,4465
20120801|2012-06-21 10:00,21,57235,57240,56820,56920,7980
20120801|2012-06-21 10:30,21,56920,57130,56830,57075,4915
20120801|2012-06-21 11:00,21,57085,57100,56835,56860,2650
20120801|2012-06-21 11:30,21,56855,57085,56840,56910,3125
20120801|2012-06-21 12:00,21,56890,57005,56735,56800,3855
20120801|2012-06-21 12:30,21,56785,56840,56520,56675,6530
20120801|2012-06-21 13:00,21,56665,56700,56355,56450,5695
20120801|2012-06-21 13:30,21,56445,56475,56285,56440,4415
20120801|2012-06-21 14:00,21,56430,56450,56150,56225,8675
20120801|2012-06-21 14:30,21,56200,56350,55945,56000,11425
20120801|2012-06-21 15:00,21,56020,56090,55900,55900,6085
20120801|2012-06-22 07:00,22,56110,56275,56050,56235,4210
20120801|2012-06-22 07:30,22,56235,56260,56070,56230,2530
20120801|2012-06-22 08:00,22,56235,56535,56235,56490,7025
20120801|2012-06-22 08:30,22,56470,56530,55780,55950,12035
20120801|2012-06-22 09:00,22,55980,56205,55710,55725,7010
20120801|2012-06-22 09:30,22,55710,55820,55570,55730,5755
20120801|2012-06-22 10:00,22,55750,55885,55625,55625,4240
20120801|2012-06-22 10:30,22,55665,56040,55655,55900,4745
20120801|2012-06-22 11:00,22,55925,55985,55790,55860,4305
20120801|2012-06-22 11:30,22,55850,55945,55750,55820,2190
20120801|2012-06-22 12:00,22,55800,56100,55750,56070,2640
20120801|2012-06-22 12:30,22,56075,56105,55910,55945,1725
20120801|2012-06-22 13:00,22,55950,56065,55875,55980,2790
20120801|2012-06-22 13:30,22,55980,56020,55855,55885,3100
20120801|2012-06-22 14:00,22,55895,55975,55725,55800,4065
20120801|2012-06-22 14:30,22,55795,56100,55765,55900,6775
20120801|2012-06-22 15:00,22,55900,55945,55765,55800,5130
20120801|2012-06-26 07:00,26,54400,54430,54120,54150,2740
20120801|2012-06-26 07:30,26,54150,54400,54075,54360,1810
20120801|2012-06-26 08:00,26,54350,54500,54170,54200,6555
20120801|2012-06-26 08:30,26,54200,54465,54125,54385,4385
20120801|2012-06-26 09:00,26,54375,54590,54220,54240,7830
20120801|2012-06-26 09:30,26,54220,54220,53800,53885,10395
20120801|2012-06-26 10:00,26,53915,54075,53895,54020,10975
20120801|2012-06-26 10:30,26,54020,54180,53930,54160,2850
20120801|2012-06-26 11:00,26,54170,54230,54020,54050,3400
20120801|2012-06-26 11:30,26,54070,54190,54000,54035,2345
20120801|2012-06-26 12:00,26,54025,54170,53960,53960,1360
20120801|2012-06-26 12:30,26,53960,54220,53905,54165,2445
20120801|2012-06-26 13:00,26,54170,54350,54170,54210,5835
20120801|2012-06-26 13:30,26,54215,54265,54105,54240,4245
20120801|2012-06-26 14:00,26,54250,54450,54230,54400,5550
20120801|2012-06-26 14:30,26,54410,54675,54200,54210,9055
20120801|2012-06-26 15:00,26,54220,54275,54155,54240,4460
20120801|2012-06-27 07:00,27,54320,54400,54100,54150,1940
20120801|2012-06-27 07:30,27,54150,54270,53870,53930,2855
20120801|2012-06-27 08:00,27,53930,54000,53630,53940,7940
20120801|2012-06-27 08:30,27,53915,54075,53680,53800,6155
20120801|2012-06-27 09:00,27,53790,54050,53745,54020,4130
20120801|2012-06-27 09:30,27,54030,54180,53780,53910,4415
20120801|2012-06-27 10:00,27,53915,53975,53760,53800,2030
20120801|2012-06-27 10:30,27,53830,54075,53825,53955,2230
20120801|2012-06-27 11:00,27,53960,54115,53945,54030,2085
20120801|2012-06-27 11:30,27,54025,54090,53920,54015,1735
20120801|2012-06-27 12:00,27,54040,54065,53945,53950,1430
20120801|2012-06-27 12:30,27,53945,53960,53780,53840,3090
20120801|2012-06-27 13:00,27,53845,53900,53805,53820,2395
20120801|2012-06-27 13:30,27,53825,53830,53445,53500,9485
20120801|2012-06-27 14:00,27,53505,53655,53485,53650,6110
20120801|2012-06-27 14:30,27,53660,53855,53435,53530,8605
20120801|2012-06-27 15:00,27,53540,53595,53400,53580,4610
20120801|2012-06-28 07:00,28,53265,53425,53180,53290,3535
20120801|2012-06-28 07:30,28,53260,53525,53200,53410,3010
20120801|2012-06-28 08:00,28,53395,53445,53215,53250,3240
20120801|2012-06-28 08:30,28,53265,53445,53070,53410,8160
20120801|2012-06-28 09:00,28,53420,53740,53300,53525,10640
20120801|2012-06-28 09:30,28,53525,53525,53180,53280,7665
20120801|2012-06-28 10:00,28,53275,53500,53070,53485,4090
20120801|2012-06-28 10:30,28,53490,53590,53365,53400,3475
20120801|2012-06-28 11:00,28,53385,53435,53280,53360,1560
20120801|2012-06-28 11:30,28,53345,53360,53200,53265,1810
20120801|2012-06-28 12:00,28,53285,53295,53135,53180,3205
20120801|2012-06-28 12:30,28,53175,53255,52910,53100,9320
20120801|2012-06-28 13:00,28,53120,53140,52680,52740,6310
20120801|2012-06-28 13:30,28,52740,52910,52645,52870,5165
20120801|2012-06-28 14:00,28,52870,52890,52700,52800,3960
20120801|2012-06-28 14:30,28,52795,53120,52745,53045,10350
20120801|2012-06-28 15:00,28,53035,53120,52885,53055,6725
20120801|2012-06-29 07:00,29,54270,54335,54065,54315,6785
20120801|2012-06-29 07:30,29,54270,54620,54260,54620,4925
20120801|2012-06-29 08:00,29,54560,54600,54370,54430,4965
20120801|2012-06-29 08:30,29,54455,54495,54170,54285,8035
20120801|2012-06-29 09:00,29,54270,54570,54245,54470,6720
20120801|2012-06-29 09:30,29,54455,54490,54345,54490,3360
20120801|2012-06-29 10:00,29,54495,54510,54335,54445,2610
20120801|2012-06-29 10:30,29,54450,54530,54355,54365,2650
20120801|2012-06-29 11:00,29,54375,54435,54250,54300,2770
20120801|2012-06-29 11:30,29,54335,54360,54285,54355,1445
20120801|2012-06-29 12:00,29,54360,54490,54325,54470,2570
20120801|2012-06-29 12:30,29,54475,54545,54380,54490,2450
20120801|2012-06-29 13:00,29,54500,54660,54450,54640,5410
20120801|2012-06-29 13:30,29,54660,54680,54540,54580,2920
20120801|2012-06-29 14:00,29,54560,54625,54485,54500,4070
20120801|2012-06-29 14:30,29,54500,54745,54470,54700,6775
20120801|2012-06-29 15:00,29,54730,54825,54650,54700,7065
20120801|2012-07-02 07:00,2,54830,54830,54370,54430,4600
20120801|2012-07-02 07:30,2,54420,54490,54350,54430,2310
20120801|2012-07-02 08:00,2,54435,54755,54410,54565,3310
20120801|2012-07-02 08:30,2,54570,54740,54450,54650,3525
20120801|2012-07-02 09:00,2,54550,54620,54250,54485,10770
20120801|2012-07-02 09:30,2,54485,54535,54355,54450,2075
20120801|2012-07-02 10:00,2,54445,54530,54375,54450,3120
20120801|2012-07-02 10:30,2,54460,54580,54455,54480,2245
20120801|2012-07-02 11:00,2,54485,54550,54455,54535,1045
20120801|2012-07-02 11:30,2,54525,54725,54495,54645,2420
20120801|2012-07-02 12:00,2,54655,54785,54605,54780,2505
20120801|2012-07-02 12:30,2,54775,54780,54655,54710,1815
20120801|2012-07-02 13:00,2,54705,54880,54640,54850,3965
20120801|2012-07-02 13:30,2,54860,54960,54800,54900,5980
20120801|2012-07-02 14:00,2,54895,55040,54880,55020,4430
20120801|2012-07-02 14:30,2,55040,55135,55010,55080,5670
20120801|2012-07-02 15:00,2,55080,55105,55000,55020,4500
20120801|2012-07-03 07:00,3,55150,55245,55070,55125,1425
20120801|2012-07-03 07:30,3,55140,55305,55100,55260,1175
20120801|2012-07-03 08:00,3,55290,55350,55210,55265,2020
20120801|2012-07-03 08:30,3,55290,55680,55130,55575,7610
20120801|2012-07-03 09:00,3,55580,55775,55550,55740,6190
20120801|2012-07-03 09:30,3,55740,56100,55680,56030,8675
20120801|2012-07-03 10:00,3,56050,56400,56000,56395,8785
20120801|2012-07-03 10:30,3,56390,56430,56205,56335,5985
20120801|2012-07-03 11:00,3,56330,56370,56255,56300,2420
20120801|2012-07-03 11:30,3,56290,56480,56235,56435,3815
20120801|2012-07-03 12:00,3,56460,56665,56390,56640,5470
20120801|2012-07-03 12:30,3,56640,56660,56510,56555,2635
20120801|2012-07-03 13:00,3,56555,56600,56480,56525,4285
20120801|2012-07-03 13:30,3,56530,56550,56355,56425,5080
20120801|2012-07-03 14:00,3,56410,56450,56075,56080,5860
20120801|2012-07-03 14:30,3,56115,56280,56030,56200,4525
20120801|2012-07-03 15:00,3,56195,56430,56150,56430,3910
20120801|2012-07-04 07:00,4,56275,56275,55995,56045,1395
20120801|2012-07-04 07:30,4,56060,56200,56055,56085,590
20120801|2012-07-04 08:00,4,56080,56080,55815,55880,2565
20120801|2012-07-04 08:30,4,55890,56605,55870,56445,5910
20120801|2012-07-04 09:00,4,56445,56750,56395,56420,5325
20120801|2012-07-04 09:30,4,56445,56550,56365,56380,1595
20120801|2012-07-04 10:00,4,56365,56550,56200,56545,2970
20120801|2012-07-04 10:30,4,56530,56615,56455,56565,1540
20120801|2012-07-04 11:00,4,56555,56585,56430,56475,1340
20120801|2012-07-04 11:30,4,56475,56500,56350,56495,965
20120801|2012-07-04 12:00,4,56495,56495,56400,56410,855
20120801|2012-07-04 12:30,4,56410,56445,56310,56365,2140
20120801|2012-07-04 13:00,4,56350,56585,56350,56540,1840
20120801|2012-07-04 13:30,4,56530,56570,56460,56500,1180
20120801|2012-07-04 14:00,4,56495,56495,56400,56470,1250
20120801|2012-07-04 14:30,4,56465,56550,56465,56520,2145
20120801|2012-07-04 15:00,4,56510,56520,56410,56410,3435
20120801|2012-07-05 07:00,5,56000,57250,55990,56970,8040
20120801|2012-07-05 07:30,5,56975,57000,56445,56895,5510
20120801|2012-07-05 08:00,5,56890,56945,56730,56830,5560
20120801|2012-07-05 08:30,5,56850,56855,56380,56480,7650
20120801|2012-07-05 09:00,5,56425,56600,56140,56550,6985
20120801|2012-07-05 09:30,5,56540,56975,56530,56845,5995
20120801|2012-07-05 10:00,5,56845,56950,56750,56800,2090
20120801|2012-07-05 10:30,5,56805,56900,56615,56865,2010
20120801|2012-07-05 11:00,5,56870,57195,56860,56995,13940
20120801|2012-07-05 11:30,5,57000,57130,56880,57100,1615
20120801|2012-07-05 12:00,5,57105,57325,57035,57190,4625
20120801|2012-07-05 12:30,5,57180,57265,57080,57215,3520
20120801|2012-07-05 13:00,5,57200,57365,57085,57335,5150
20120801|2012-07-05 13:30,5,57325,57325,57050,57065,4960
20120801|2012-07-05 14:00,5,57060,57105,56755,56880,5395
20120801|2012-07-05 14:30,5,56880,57020,56805,56900,6780
20120801|2012-07-05 15:00,5,56895,56910,56760,56895,3475
20120801|2012-07-06 07:00,6,56700,56750,56525,56620,1855
20120801|2012-07-06 07:30,6,56615,56625,56020,56175,6150
20120801|2012-07-06 08:00,6,56150,56325,56025,56110,3560
20120801|2012-07-06 08:30,6,56100,56245,55625,55730,8515
20120801|2012-07-06 09:00,6,55730,55800,55520,55760,8165
20120801|2012-07-06 09:30,6,55730,55790,55630,55670,4075
20120801|2012-07-06 10:00,6,55660,55860,55635,55665,3915
20120801|2012-07-06 10:30,6,55675,55720,55600,55635,4280
20120801|2012-07-06 11:00,6,55600,55665,55370,55410,2910
20120801|2012-07-06 11:30,6,55425,55550,55420,55525,1745
20120801|2012-07-06 12:00,6,55535,55545,55390,55400,2475
20120801|2012-07-06 12:30,6,55405,55445,55265,55380,5375
20120801|2012-07-06 13:00,6,55400,55410,55275,55320,2575
20120801|2012-07-06 13:30,6,55320,55450,55285,55445,2275
20120801|2012-07-06 14:00,6,55445,55595,55430,55530,3470
20120801|2012-07-06 14:30,6,55520,55685,55450,55550,5345
20120801|2012-07-06 15:00,6,55550,55870,55550,55850,5900
20120801|2012-07-10 07:00,10,55675,55920,55560,55630,3000
20120801|2012-07-10 07:30,10,55620,55790,55585,55775,1835
20120801|2012-07-10 08:00,10,55785,55935,55775,55870,3305
20120801|2012-07-10 08:30,10,55875,55875,55300,55310,10905
20120801|2012-07-10 09:00,10,55310,55355,54860,55025,13890
20120801|2012-07-10 09:30,10,55015,55110,54785,54815,6355
20120801|2012-07-10 10:00,10,54820,54940,54695,54780,5295
20120801|2012-07-10 10:30,10,54775,54890,54740,54810,2235
20120801|2012-07-10 11:00,10,54815,54865,54685,54700,1585
20120801|2012-07-10 11:30,10,54715,54875,54690,54765,1230
20120801|2012-07-10 12:00,10,54775,54800,54540,54620,3820
20120801|2012-07-10 12:30,10,54620,54625,54450,54500,6170
20120801|2012-07-10 13:00,10,54505,54595,54200,54225,8180
20120801|2012-07-10 13:30,10,54205,54225,54115,54185,10385
20120801|2012-07-10 14:00,10,54180,54270,53905,53910,9850
20120801|2012-07-10 14:30,10,53925,54150,53905,54000,9920
20120801|2012-07-10 15:00,10,53990,54005,53750,53810,9820
20120801|2012-07-11 07:00,11,53985,54125,53830,53955,2900
20120801|2012-07-11 07:30,11,53985,54205,53985,54150,1765
20120801|2012-07-11 08:00,11,54145,54230,53655,53730,4820
20120801|2012-07-11 08:30,11,53715,54300,53680,54180,7955
20120801|2012-07-11 09:00,11,54180,54455,54130,54180,6570
20120801|2012-07-11 09:30,11,54170,54240,53820,53820,4845
20120801|2012-07-11 10:00,11,53810,54180,53805,53980,3525
20120801|2012-07-11 10:30,11,54000,54160,53935,54125,1600
20120801|2012-07-11 11:00,11,54140,54340,54095,54140,3065
20120801|2012-07-11 11:30,11,54160,54300,54145,54255,1645
20120801|2012-07-11 12:00,11,54255,54305,54035,54150,3860
20120801|2012-07-11 12:30,11,54165,54195,54075,54160,1685
20120801|2012-07-11 13:00,11,54170,54200,53465,53580,11580
20120801|2012-07-11 13:30,11,53570,53725,53460,53625,20635
20120801|2012-07-11 14:00,11,53630,53750,53610,53685,6710
20120801|2012-07-11 14:30,11,53690,53965,53605,53790,8240
20120801|2012-07-11 15:00,11,53795,53830,53650,53720,4285
20120801|2012-07-12 07:00,12,53000,53230,52940,53150,2350
20120801|2012-07-12 07:30,12,53180,53420,53070,53140,3110
20120801|2012-07-12 08:00,12,53145,53205,52790,53005,7230
20120801|2012-07-12 08:30,12,52985,52990,52750,52880,5535
20120801|2012-07-12 09:00,12,52875,53000,52850,53000,7990
20120801|2012-07-12 09:30,12,52995,53075,52870,53030,6010
20120801|2012-07-12 10:00,12,53040,53400,53025,53350,10825
20120801|2012-07-12 10:30,12,53350,53500,53280,53380,6895
20120801|2012-07-12 11:00,12,53390,53440,53300,53350,2625
20120801|2012-07-12 11:30,12,53370,53430,53300,53405,3590
20120801|2012-07-12 12:00,12,53405,53650,53370,53520,4305
20120801|2012-07-12 12:30,12,53530,53640,53435,53510,2685
20120801|2012-07-12 13:00,12,53500,53635,53455,53580,5055
20120801|2012-07-12 13:30,12,53600,53715,53565,53685,3825
20120801|2012-07-12 14:00,12,53685,53865,53625,53780,5315
20120801|2012-07-12 14:30,12,53775,53900,53515,53545,8370
20120801|2012-07-12 15:00,12,53530,53625,53505,53585,6680
20120801|2012-07-13 07:00,13,54100,54320,54080,54290,4950
20120801|2012-07-13 07:30,13,54300,54390,54250,54320,2525
20120801|2012-07-13 08:00,13,54320,54335,54010,54250,7070
20120801|2012-07-13 08:30,13,54225,54725,54220,54610,11410
20120801|2012-07-13 09:00,13,54630,54710,54450,54470,4600
20120801|2012-07-13 09:30,13,54480,54600,54330,54375,6535
20120801|2012-07-13 10:00,13,54355,54420,54185,54385,5280
20120801|2012-07-13 10:30,13,54405,54495,54330,54380,1755
20120801|2012-07-13 11:00,13,54365,54420,54300,54310,1080
20120801|2012-07-13 11:30,13,54315,54450,54315,54450,995
20120801|2012-07-13 12:00,13,54455,54490,54410,54430,965
20120801|2012-07-13 12:30,13,54450,54560,54420,54475,1925
20120801|2012-07-13 13:00,13,54490,54500,54350,54430,2380
20120801|2012-07-13 13:30,13,54430,54550,54375,54550,1660
20120801|2012-07-13 14:00,13,54550,54675,54550,54580,2915
20120801|2012-07-13 14:30,13,54560,54640,54535,54580,4000
20120801|2012-07-13 15:00,13,54580,54790,54550,54755,4465
20120801|2012-07-16 07:00,16,54350,54540,54350,54480,1675
20120801|2012-07-16 07:30,16,54450,54620,54365,54505,2225
20120801|2012-07-16 08:00,16,54530,54655,54420,54465,2670
20120801|2012-07-16 08:30,16,54460,54550,53910,53960,6290
20120801|2012-07-16 09:00,16,53970,54020,53755,53960,6405
20120801|2012-07-16 09:30,16,53950,54125,53855,53950,4185
20120801|2012-07-16 10:00,16,53945,54020,53760,53795,3845
20120801|2012-07-16 10:30,16,53810,53830,53650,53775,4390
20120801|2012-07-16 11:00,16,53770,53770,53570,53600,3095
20120801|2012-07-16 11:30,16,53585,53615,53395,53525,3055
20120801|2012-07-16 12:00,16,53515,53740,53490,53700,3315
20120801|2012-07-16 12:30,16,53700,54000,53670,53955,4740
20120801|2012-07-16 13:00,16,53950,54080,53915,53950,3205
20120801|2012-07-16 13:30,16,53945,54000,53775,53900,2815
20120801|2012-07-16 14:00,16,53905,54025,53795,53920,2700
20120801|2012-07-16 14:30,16,53910,53910,53550,53655,8130
20120801|2012-07-16 15:00,16,53640,53845,53550,53820,4325
20120801|2012-07-17 07:00,17,54100,54175,53990,54050,2555
20120801|2012-07-17 07:30,17,54100,54100,53925,54030,1120
20120801|2012-07-17 08:00,17,54030,54210,53820,54105,4130
20120801|2012-07-17 08:30,17,54115,54300,53805,53945,6955
20120801|2012-07-17 09:00,17,53915,53915,53485,53725,11370
20120801|2012-07-17 09:30,17,53720,53820,53280,53500,8985
20120801|2012-07-17 10:00,17,53500,53730,53460,53650,4115
20120801|2012-07-17 10:30,17,53675,53960,53590,53870,4950
20120801|2012-07-17 11:00,17,53895,54135,53855,54105,3980
20120801|2012-07-17 11:30,17,54115,54200,53925,53950,3990
20120801|2012-07-17 12:00,17,53955,54250,53950,54160,2710
20120801|2012-07-17 12:30,17,54170,54265,54060,54160,3815
20120801|2012-07-17 13:00,17,54170,54245,54080,54100,3725
20120801|2012-07-17 13:30,17,54115,54225,54020,54190,3035
20120801|2012-07-17 14:00,17,54195,54280,54150,54205,4275
20120801|2012-07-17 14:30,17,54185,54205,54035,54170,5555
20120801|2012-07-17 15:00,17,54165,54250,54140,54185,4570
20120801|2012-07-18 07:00,18,53900,54090,53880,54035,2435
20120801|2012-07-18 07:30,18,54065,54075,53855,53970,2670
20120801|2012-07-18 08:00,18,53990,54025,53750,53800,3555
20120801|2012-07-18 08:30,18,53820,54245,53700,54085,9965
20120801|2012-07-18 09:00,18,54090,54565,54060,54430,11845
20120801|2012-07-18 09:30,18,54450,54695,54355,54650,7900
20120801|2012-07-18 10:00,18,54670,54690,54540,54555,4420
20120801|2012-07-18 10:30,18,54565,54700,54550,54585,4230
20120801|2012-07-18 11:00,18,54585,54775,54585,54725,3380
20120801|2012-07-18 11:30,18,54710,54775,54650,54680,1800
20120801|2012-07-18 12:00,18,54700,54755,54635,54680,1365
20120801|2012-07-18 12:30,18,54680,54695,54500,54550,3300
20120801|2012-07-18 13:00,18,54575,54705,54515,54690,2640
20120801|2012-07-18 13:30,18,54700,54725,54480,54585,3975
20120801|2012-07-18 14:00,18,54580,54820,54575,54735,6690
20120801|2012-07-18 14:30,18,54730,54880,54730,54830,5905
20120801|2012-07-18 15:00,18,54840,54930,54735,54740,7545
20120801|2012-07-19 07:00,19,55000,55180,55000,55140,3465
20120801|2012-07-19 07:30,19,55095,55200,54945,54970,4010
20120801|2012-07-19 08:00,19,54995,55160,54900,55065,3680
20120801|2012-07-19 08:30,19,55065,55450,55030,55375,9190
20120801|2012-07-19 09:00,19,55360,55385,55110,55340,8830
20120801|2012-07-19 09:30,19,55345,55510,55190,55435,5860
20120801|2012-07-19 10:00,19,55430,55560,55375,55530,4965
20120801|2012-07-19 10:30,19,55525,55560,55430,55500,3890
20120801|2012-07-19 11:00,19,55515,55640,55445,55580,2595
20120801|2012-07-19 11:30,19,55565,55630,55540,55590,3130
20120801|2012-07-19 12:00,19,55585,55670,55570,55650,3455
20120801|2012-07-19 12:30,19,55650,55745,55485,55600,7955
20120801|2012-07-19 13:00,19,55600,55710,55540,55665,4855
20120801|2012-07-19 13:30,19,55650,55785,55555,55600,7385
20120801|2012-07-19 14:00,19,55600,55630,55435,55470,4925
20120801|2012-07-19 14:30,19,55480,55700,55470,55660,5355
20120801|2012-07-19 15:00,19,55655,55710,55555,55710,4390
20120801|2012-07-20 07:00,20,55200,55255,54920,55060,4070
20120801|2012-07-20 07:30,20,55055,55120,54820,54945,2540
20120801|2012-07-20 08:00,20,54950,55035,54790,54900,4995
20120801|2012-07-20 08:30,20,54910,55115,54600,54620,10040
20120801|2012-07-20 09:00,20,54630,55030,54580,54970,10515
20120801|2012-07-20 09:30,20,54980,54980,54730,54885,4750
20120801|2012-07-20 10:00,20,54890,55170,54845,54935,8315
20120801|2012-07-20 10:30,20,54940,54965,54810,54815,3380
20120801|2012-07-20 11:00,20,54825,54825,54625,54660,3160
20120801|2012-07-20 11:30,20,54635,54670,54470,54650,4580
20120801|2012-07-20 12:00,20,54625,54635,54345,54400,4030
20120801|2012-07-20 12:30,20,54410,54550,54400,54545,3150
20120801|2012-07-20 13:00,20,54535,54585,54325,54350,4720
20120801|2012-07-20 13:30,20,54345,54425,54290,54425,4080
20120801|2012-07-20 14:00,20,54425,54510,54310,54450,4450
20120801|2012-07-20 14:30,20,54450,54495,54330,54380,4315
20120801|2012-07-20 15:00,20,54390,54400,54170,54170,5500
20120801|2012-07-24 07:00,24,53020,53220,52920,53155,5795
20120801|2012-07-24 07:30,24,53150,53300,53105,53210,2600
20120801|2012-07-24 08:00,24,53230,53550,53200,53435,6215
20120801|2012-07-24 08:30,24,53445,53470,52960,53070,10715
20120801|2012-07-24 09:00,24,53055,53130,52645,52770,13020
20120801|2012-07-24 09:30,24,52770,52970,52740,52880,5385
20120801|2012-07-24 10:00,24,52880,53140,52850,52985,7195
20120801|2012-07-24 10:30,24,53000,53020,52725,52800,4865
20120801|2012-07-24 11:00,24,52765,52775,52550,52630,5515
20120801|2012-07-24 11:30,24,52640,52770,52620,52710,2560
20120801|2012-07-24 12:00,24,52710,52795,52580,52680,2440
20120801|2012-07-24 12:30,24,52655,52835,52620,52740,2505
20120801|2012-07-24 13:00,24,52740,52815,52625,52625,2720
20120801|2012-07-24 13:30,24,52615,52680,52530,52680,4135
20120801|2012-07-24 14:00,24,52645,52740,52520,52735,6330
20120801|2012-07-24 14:30,24,52740,52900,52620,52810,9825
20120801|2012-07-24 15:00,24,52815,52895,52720,52805,5500
20120801|2012-07-25 07:00,25,53420,53420,53060,53265,2695
20120801|2012-07-25 07:30,25,53255,53450,53250,53375,2915
20120801|2012-07-25 08:00,25,53380,53430,53165,53170,7755
20120801|2012-07-25 08:30,25,53170,53330,52730,52910,9445
20120801|2012-07-25 09:00,25,52895,52895,52625,52815,6610
20120801|2012-07-25 09:30,25,52800,52825,52450,52515,5730
20120801|2012-07-25 10:00,25,52525,52640,52480,52545,3985
20120801|2012-07-25 10:30,25,52525,52700,52515,52645,3125
20120801|2012-07-25 11:00,25,52640,52740,52570,52595,1960
20120801|2012-07-25 11:30,25,52580,52830,52580,52735,2260
20120801|2012-07-25 12:00,25,52745,52825,52685,52720,2440
20120801|2012-07-25 12:30,25,52710,52880,52625,52785,4815
20120801|2012-07-25 13:00,25,52770,52860,52690,52860,2325
20120801|2012-07-25 13:30,25,52865,53100,52815,52985,6340
20120801|2012-07-25 14:00,25,52975,53020,52625,52790,5775
20120801|2012-07-25 14:30,25,52765,52790,52465,52645,7060
20120801|2012-07-25 15:00,25,52665,52900,52665,52895,5910
20120801|2012-07-26 07:00,26,53320,53360,53120,53120,6315
20120801|2012-07-26 07:30,26,53145,53495,53145,53345,6240
20120801|2012-07-26 08:00,26,53350,53520,53265,53380,6650
20120801|2012-07-26 08:30,26,53385,53480,52975,53145,9090
20120801|2012-07-26 09:00,26,53100,53340,53020,53265,5385
20120801|2012-07-26 09:30,26,53280,53330,53035,53145,4675
20120801|2012-07-26 10:00,26,53145,53145,53000,53130,3875
20120801|2012-07-26 10:30,26,53130,53185,53070,53115,3790
20120801|2012-07-26 11:00,26,53110,53330,53080,53280,3100
20120801|2012-07-26 11:30,26,53280,53480,53235,53405,2260
20120801|2012-07-26 12:00,26,53410,53735,53400,53700,7920
20120801|2012-07-26 12:30,26,53695,53755,53600,53670,5160
20120801|2012-07-26 13:00,26,53675,54025,53670,53985,12910
20120801|2012-07-26 13:30,26,53980,54075,53895,54030,6210
20120801|2012-07-26 14:00,26,54030,54120,53990,54120,6260
20120801|2012-07-26 14:30,26,54100,54420,54050,54315,12665
20120801|2012-07-26 15:00,26,54330,54340,54215,54300,8615
20120801|2012-07-26 16:00,26,54300,54300,54300,54300,500
20120801|2012-07-27 07:00,27,54400,54530,54385,54510,2260
20120801|2012-07-27 07:30,27,54520,54765,54520,54700,4555
20120801|2012-07-27 08:00,27,54705,55165,54705,55075,7045
20120801|2012-07-27 08:30,27,55045,55250,54830,55170,9040
20120801|2012-07-27 09:00,27,55190,55290,55030,55035,5995
20120801|2012-07-27 09:30,27,55050,55195,54960,55170,5825
20120801|2012-07-27 10:00,27,55170,55235,55075,55130,3920
20120801|2012-07-27 10:30,27,55140,55150,54950,55000,3880
20120801|2012-07-27 11:00,27,55000,55000,54780,54940,3120
20120801|2012-07-27 11:30,27,54945,55040,54895,55010,1950
20120801|2012-07-27 12:00,27,54995,55385,54940,55310,6650
20120801|2012-07-27 12:30,27,55330,56640,55305,56610,35925
20120801|2012-07-27 13:00,27,56605,57160,56600,56855,34590
20120801|2012-07-27 13:30,27,56860,57330,56795,57160,23400
20120801|2012-07-27 14:00,27,57155,57160,56800,56845,12495
20120801|2012-07-27 14:30,27,56845,56915,56555,56880,9735
20120801|2012-07-27 15:00,27,56875,57150,56780,57140,7250
20120801|2012-07-30 07:00,30,56700,57400,56650,57035,5365
20120801|2012-07-30 07:30,30,57050,57170,56760,56800,3095
20120801|2012-07-30 08:00,30,56775,56930,56565,56735,6020
20120801|2012-07-30 08:30,30,56740,56985,56635,56955,6660
20120801|2012-07-30 09:00,30,56960,56960,56695,56735,5010
20120801|2012-07-30 09:30,30,56715,56715,56335,56390,7745
20120801|2012-07-30 10:00,30,56395,56625,56375,56460,6925
20120801|2012-07-30 10:30,30,56450,56450,56255,56400,3750
20120801|2012-07-30 11:00,30,56385,56550,56320,56475,1700
20120801|2012-07-30 11:30,30,56480,56730,56425,56705,2975
20120801|2012-07-30 12:00,30,56720,56980,56670,56950,5545
20120801|2012-07-30 12:30,30,56950,57255,56835,57000,6870
20120801|2012-07-30 13:00,30,57000,57175,56900,57170,12745
20120801|2012-07-30 13:30,30,57180,57340,57130,57270,4970
20120801|2012-07-30 14:00,30,57260,57285,56980,57110,4270
20120801|2012-07-30 14:30,30,57100,57475,57070,57445,7215
20120801|2012-07-30 15:00,30,57455,57735,57425,57690,6500
20120801|2012-07-31 07:00,31,57550,57645,57465,57510,3825
20120801|2012-07-31 07:30,31,57500,57720,57480,57570,1785
20120801|2012-07-31 08:00,31,57595,57595,57095,57375,6850
20120801|2012-07-31 08:30,31,57355,57685,57300,57330,8340
20120801|2012-07-31 09:00,31,57370,57505,56750,57080,12355
20120801|2012-07-31 09:30,31,57075,57145,56870,56975,4500
20120801|2012-07-31 10:00,31,56990,57100,56880,57005,4935
20120801|2012-07-31 10:30,31,57010,57050,56835,56860,2660
20120801|2012-07-31 11:00,31,56860,56885,56515,56570,4615
20120801|2012-07-31 11:30,31,56580,56580,56275,56340,3870
20120801|2012-07-31 12:00,31,56330,56675,56320,56670,4100
20120801|2012-07-31 12:30,31,56660,56660,56365,56390,2825
20120801|2012-07-31 13:00,31,56360,56730,56350,56700,7735
20120801|2012-07-31 13:30,31,56720,56800,56515,56520,3670
20120801|2012-07-31 14:00,31,56510,56525,56320,56420,4615
20120801|2012-07-31 14:30,31,56400,56500,56360,56375,8670
20120801|2012-07-31 15:00,31,56360,56375,55950,56070,8965
20120801|2012-08-01 07:00,1,56375,56430,56100,56415,2125
20120801|2012-08-01 07:30,1,56405,56500,56375,56425,1610
20120801|2012-08-01 08:00,1,56450,56570,56155,56370,4100
20120801|2012-08-01 08:30,1,56380,56445,55625,55725,9515
20120801|2012-08-01 09:00,1,55710,55870,55555,55795,7220
20120801|2012-08-01 09:30,1,55805,56265,55750,56250,7320
20120801|2012-08-01 10:00,1,56225,56360,56130,56305,4600
20120801|2012-08-01 10:30,1,56295,56650,56295,56565,5815
20120801|2012-08-01 11:00,1,56555,56600,56390,56585,2240
20120801|2012-08-01 11:30,1,56595,56935,56530,56920,4105
20120801|2012-08-01 12:00,1,56910,56910,56700,56730,3430
20120801|2012-08-01 12:30,1,56705,56855,56540,56545,5380
20120801|2012-08-01 13:00,1,56555,56700,56050,56480,11465
20120801|2012-08-01 13:30,1,56490,56510,56150,56485,5550
20120801|2012-08-01 14:00,1,56460,56770,56415,56715,6795
20120801|2012-08-01 14:30,1,56720,56750,56485,56560,6875
20120801|2012-08-01 15:00,1,56560,56710,56450,56690,5195
20120801|2012-08-02 07:00,2,56820,56880,56590,56800,2275
20120801|2012-08-02 07:30,2,56795,57200,55500,55685,15290
20120801|2012-08-02 08:00,2,55655,55895,55460,55795,8155
20120801|2012-08-02 08:30,2,55785,56445,55700,56190,10260
20120801|2012-08-02 09:00,2,56185,56440,56025,56410,5555
20120801|2012-08-02 09:30,2,56405,56425,55950,55950,6885
20120801|2012-08-02 10:00,2,55955,56085,55800,55900,4475
20120801|2012-08-02 10:30,2,55880,55880,55600,55725,5115
20120801|2012-08-02 11:00,2,55695,55900,55535,55545,3290
20120801|2012-08-02 11:30,2,55550,55700,55325,55625,5805
20120801|2012-08-02 12:00,2,55630,55800,55525,55750,3765
20120801|2012-08-02 12:30,2,55765,55800,55460,55490,2980
20120801|2012-08-02 13:00,2,55495,55660,55430,55555,3540
20120801|2012-08-02 13:30,2,55555,55735,55520,55590,2555
20120801|2012-08-02 14:00,2,55585,55740,55545,55610,2795
20120801|2012-08-02 14:30,2,55605,55765,55545,55730,6075
20120801|2012-08-02 15:00,2,55715,55725,55530,55530,4530
20120801|2012-08-03 07:00,3,56285,56400,56205,56350,2410
20120801|2012-08-03 07:30,3,56400,57020,56400,56980,8545
20120801|2012-08-03 08:00,3,57000,57145,56875,57050,9540
20120801|2012-08-03 08:30,3,57055,57355,56910,57315,17720
20120801|2012-08-03 09:00,3,57335,57500,57240,57430,10755
20120801|2012-08-03 09:30,3,57430,57450,57230,57310,4645
20120801|2012-08-03 10:00,3,57310,57440,57245,57285,4865
20120801|2012-08-03 10:30,3,57280,57490,57270,57485,3455
20120801|2012-08-03 11:00,3,57485,57575,57425,57450,4210
20120801|2012-08-03 11:30,3,57465,57520,57380,57405,2085
20120801|2012-08-03 12:00,3,57415,57490,57320,57350,2040
20120801|2012-08-03 12:30,3,57365,57490,57315,57485,3415
20120801|2012-08-03 13:00,3,57470,57535,57440,57460,4250
20120801|2012-08-03 13:30,3,57450,57480,57270,57355,4795
20120801|2012-08-03 14:00,3,57365,57455,57300,57410,5195
20120801|2012-08-03 14:30,3,57400,57495,57250,57410,7775
20120801|2012-08-03 15:00,3,57410,57670,57380,57570,6555
20120801|2012-08-07 07:00,7,58610,58750,58560,58705,2700
20120801|2012-08-07 07:30,7,58720,58970,58715,58825,3755
20120801|2012-08-07 08:00,7,58825,59105,58825,59020,5940
20120801|2012-08-07 08:30,7,59030,59455,58970,59415,10070
20120801|2012-08-07 09:00,7,59420,59470,58900,58970,12205
20120801|2012-08-07 09:30,7,58955,59040,58660,58700,8350
20120801|2012-08-07 10:00,7,58700,58760,58445,58535,7760
20120801|2012-08-07 10:30,7,58525,58845,58445,58780,5645
20120801|2012-08-07 11:00,7,58765,58895,58730,58760,3615
20120801|2012-08-07 11:30,7,58775,58775,58575,58590,2290
20120801|2012-08-07 12:00,7,58585,58630,58450,58530,2285
20120801|2012-08-07 12:30,7,58530,58670,57930,58180,8165
20120801|2012-08-07 13:00,7,58160,58340,58140,58165,4400
20120801|2012-08-07 13:30,7,58160,58290,58060,58190,3405
20120801|2012-08-07 14:00,7,58180,58190,58050,58095,4860
20120801|2012-08-07 14:30,7,58085,58090,57700,57710,9640
20120801|2012-08-07 15:00,7,57715,57860,57700,57775,6050
20120801|2012-08-08 07:00,8,57530,57705,57360,57670,3735
20120801|2012-08-08 07:30,8,57675,57950,57575,57765,4315
20120801|2012-08-08 08:00,8,57735,58390,57690,58180,8500
20120801|2012-08-08 08:30,8,58200,58695,58115,58505,9930
20120801|2012-08-08 09:00,8,58510,58985,58470,58760,9005
20120801|2012-08-08 09:30,8,58780,58850,58660,58685,8740
20120801|2012-08-08 10:00,8,58700,58955,58660,58785,9785
20120801|2012-08-08 10:30,8,58775,59110,58775,58925,5425
20120801|2012-08-08 11:00,8,58945,59000,58830,58935,2705
20120801|2012-08-08 11:30,8,58925,58925,58770,58855,3650
20120801|2012-08-08 12:00,8,58840,58895,58780,58835,2390
20120801|2012-08-08 12:30,8,58835,58940,58750,58850,3460
20120801|2012-08-08 13:00,8,58845,58880,58590,58670,6050
20120801|2012-08-08 13:30,8,58665,58900,58590,58815,4060
20120801|2012-08-08 14:00,8,58830,59030,58725,58980,5290
20120801|2012-08-08 14:30,8,58960,59100,58820,59030,7700
20120801|2012-08-08 15:00,8,59035,59100,58885,58900,8685
20120801|2012-08-09 07:00,9,58650,58800,58530,58610,3095
20120801|2012-08-09 07:30,9,58640,58800,58425,58525,2525
20120801|2012-08-09 08:00,9,58540,58980,58520,58865,5540
20120801|2012-08-09 08:30,9,58890,59300,58755,59020,7585
20120801|2012-08-09 09:00,9,59040,59320,59040,59205,5410
20120801|2012-08-09 09:30,9,59200,59200,59000,59105,7375
20120801|2012-08-09 10:00,9,59125,59135,58700,58750,5465
20120801|2012-08-09 10:30,9,58730,58775,58190,58295,8515
20120801|2012-08-09 11:00,9,58300,58550,58140,58500,3870
20120801|2012-08-09 11:30,9,58500,58810,58475,58755,3245
20120801|2012-08-09 12:00,9,58785,58805,58545,58715,1840
20120801|2012-08-09 12:30,9,58730,58830,58650,58670,2380
20120801|2012-08-09 13:00,9,58665,58695,58490,58610,3625
20120801|2012-08-09 13:30,9,58605,58825,58600,58725,3115
20120801|2012-08-09 14:00,9,58715,58950,58625,58915,5155
20120801|2012-08-09 14:30,9,58920,59030,58870,58945,5585
20120801|2012-08-09 15:00,9,58930,58930,58795,58800,3765
20120801|2012-08-10 07:00,10,58300,58445,58220,58400,1885
20120801|2012-08-10 07:30,10,58405,58550,58200,58395,2925
20120801|2012-08-10 08:00,10,58400,58665,58290,58530,4585
20120801|2012-08-10 08:30,10,58500,58540,58145,58315,5925
20120801|2012-08-10 09:00,10,58330,58740,58235,58690,11250
20120801|2012-08-10 09:30,10,58685,58875,58635,58870,4080
20120801|2012-08-10 10:00,10,58880,58970,58655,58945,5040
20120801|2012-08-10 10:30,10,58950,59140,58880,59060,4330
20120801|2012-08-10 11:00,10,59075,59190,59030,59190,10850
20120801|2012-08-10 11:30,10,59190,59200,59100,59110,1825
20120801|2012-08-10 12:00,10,59110,59245,59055,59185,2340
20120801|2012-08-10 12:30,10,59190,59270,59165,59190,2465
20120801|2012-08-10 13:00,10,59200,59240,59170,59195,1580
20120801|2012-08-10 13:30,10,59190,59380,59180,59350,3620
20120801|2012-08-10 14:00,10,59350,59415,59285,59385,5170
20120801|2012-08-10 14:30,10,59395,59465,59335,59380,8665
20120801|2012-08-10 15:00,10,59370,59370,59210,59235,7565
20120801|2012-08-13 08:30,13,59320,59585,59315,59540,4960
20120801|2012-08-13 09:00,13,59535,59665,58660,58870,13245
20120801|2012-08-13 09:30,13,58850,59040,58685,58780,7175
20120801|2012-08-13 10:00,13,58760,59040,58660,58870,6050
20120801|2012-08-13 10:30,13,58875,59020,58840,58960,1620
20120801|2012-08-13 11:00,13,58955,58980,58850,58905,1760
20120801|2012-08-13 11:30,13,58915,59305,58905,59280,4750
20120801|2012-08-13 12:00,13,59280,59355,59140,59225,4045
20120801|2012-08-13 12:30,13,59225,59465,59100,59435,4980
20120801|2012-08-13 13:00,13,59450,59460,59265,59340,3775
20120801|2012-08-13 13:30,13,59350,59420,59220,59315,3185
20120801|2012-08-13 14:00,13,59315,59340,59100,59225,10905
20120801|2012-08-13 14:30,13,59220,59325,59065,59170,5000
20120801|2012-08-13 15:00,13,59175,59220,59055,59105,4195
20120801|2012-08-14 07:00,14,59350,59475,59200,59350,2480
20120801|2012-08-14 07:30,14,59355,59450,58840,58975,6570
20120801|2012-08-14 08:00,14,59000,59515,59000,59380,8235
20120801|2012-08-14 08:30,14,59395,59630,59210,59290,7585
20120801|2012-08-14 09:00,14,59290,59405,59065,59150,5915
20120801|2012-08-14 09:30,14,59130,59130,58900,59065,8930
20120801|2012-08-14 10:00,14,59070,59170,59035,59120,2640
20120801|2012-08-14 10:30,14,59150,59325,59150,59190,3295
20120801|2012-08-14 11:00,14,59240,59240,58950,59040,1065
20120801|2012-08-14 11:30,14,59030,59160,58950,59130,2470
20120801|2012-08-14 12:00,14,59135,59205,59090,59090,2060
20120801|2012-08-14 12:30,14,59095,59235,59050,59165,3330
20120801|2012-08-14 13:00,14,59155,59185,59050,59100,2140
20120801|2012-08-14 13:30,14,59100,59120,58810,58965,5920
20120801|2012-08-14 14:00,14,58955,58985,58265,58440,13245
20120801|2012-08-14 14:30,14,58410,58465,57760,57940,18825
20120801|2012-08-14 15:00,14,57950,58130,57900,58070,6545
20120801|2012-08-15 07:00,15,57995,58440,57840,58165,2865
20120801|2012-08-15 07:30,15,58225,58225,58000,58000,1600
20120801|2012-08-15 08:00,15,58010,58330,57880,58045,4265
20120801|2012-08-15 08:30,15,58050,58180,57765,57825,4860
20120801|2012-08-15 09:00,15,57775,57955,57600,57810,3610
20120801|2012-08-15 09:30,15,57840,58115,57740,58100,2595
20120801|2012-08-15 10:00,15,58095,58250,57960,58040,1810
20120801|2012-08-15 10:30,15,58035,58130,57950,58055,1245
20120801|2012-08-15 11:00,15,58060,58060,57885,57900,985
20120801|2012-08-15 11:30,15,57905,57975,57865,57920,855
20120801|2012-08-15 12:00,15,57850,57920,57730,57900,1080
20120801|2012-08-15 12:30,15,57915,57950,57835,57835,330
20120801|2012-08-15 13:00,15,57835,58050,57815,58050,905
20120801|2012-08-15 13:30,15,58080,58100,58000,58050,500
20120801|2012-08-15 14:00,15,58020,58075,57990,58000,365
20120801|2012-08-15 14:30,15,58030,58030,57995,58030,500
20121001|2012-04-18 13:30,18,65000,65000,65000,65000,1000
20121001|2012-06-11 15:00,11,55700,55700,55700,55700,40
20121001|2012-06-15 13:30,15,56500,56500,56500,56500,275
20121001|2012-06-19 09:30,19,58000,58000,58000,58000,5
20121001|2012-06-19 13:30,19,58580,58580,58580,58580,105
20121001|2012-06-20 08:00,20,58300,58300,58300,58300,5
20121001|2012-06-21 07:30,21,58200,58200,58200,58200,5
20121001|2012-06-22 07:30,22,56700,56700,56700,56700,5
20121001|2012-06-26 07:00,26,54850,54850,54850,54850,5
20121001|2012-06-26 13:00,26,54700,54700,54700,54700,90
20121001|2012-06-26 13:30,26,54780,54780,54780,54780,45
20121001|2012-06-27 08:30,27,54500,54500,54500,54500,5
20121001|2012-06-27 13:30,27,54320,54320,54320,54320,90
20121001|2012-06-28 08:00,28,53850,53850,53850,53850,5
20121001|2012-06-29 08:30,29,55000,55000,55000,55000,5
20121001|2012-06-29 09:30,29,55000,55000,55000,55000,145
20121001|2012-06-29 10:00,29,55100,55100,55100,55100,85
20121001|2012-06-29 13:00,29,55100,55100,55100,55100,40
20121001|2012-07-02 09:00,2,55100,55100,55000,55000,30
20121001|2012-07-02 15:00,2,55600,55655,55600,55655,985
20121001|2012-07-03 09:00,3,56150,56150,56150,56150,5
20121001|2012-07-03 09:30,3,56420,56420,56420,56420,5
20121001|2012-07-03 13:30,3,57000,57100,57000,57100,35
20121001|2012-07-03 15:00,3,56750,56750,56750,56750,980
20121001|2012-07-05 10:30,5,57410,57410,57410,57410,5
20121001|2012-07-05 11:00,5,57445,57515,57445,57515,7325
20121001|2012-07-05 13:30,5,57600,57900,57600,57900,655
20121001|2012-07-05 14:30,5,57400,57400,57400,57400,65
20121001|2012-07-06 09:30,6,56300,56300,56300,56300,280
20121001|2012-07-06 10:00,6,56300,56300,56300,56300,35
20121001|2012-07-06 13:30,6,55900,55900,55900,55900,80
20121001|2012-07-11 09:30,11,54700,54900,54700,54900,185
20121001|2012-07-12 09:30,12,53500,53500,53400,53400,50
20121001|2012-07-12 10:30,12,53400,53400,53400,53400,100
20121001|2012-07-12 11:00,12,53800,53805,53800,53805,100
20121001|2012-07-13 09:30,13,55000,55000,55000,55000,5
20121001|2012-07-13 13:30,13,55000,55000,55000,55000,35
20121001|2012-07-13 14:30,13,55150,55150,55150,55150,150
20121001|2012-07-16 13:30,16,54540,54540,54540,54540,5
20121001|2012-07-16 14:30,16,54140,54140,54140,54140,120
20121001|2012-07-17 07:30,17,54500,54500,54500,54500,5
20121001|2012-07-17 09:30,17,54300,54300,54300,54300,60
20121001|2012-07-17 11:30,17,54400,54400,54400,54400,10
20121001|2012-07-17 13:30,17,54700,54700,54700,54700,375
20121001|2012-07-18 07:00,18,54550,54550,54550,54550,5
20121001|2012-07-18 09:30,18,54900,55000,54900,55000,260
20121001|2012-07-18 10:00,18,55100,55215,55100,55215,10
20121001|2012-07-18 10:30,18,55200,55200,55200,55200,2000
20121001|2012-07-18 13:30,18,55200,55200,55200,55200,70
20121001|2012-07-18 14:00,18,55220,55220,55220,55220,60
20121001|2012-07-19 07:00,19,55605,55605,55605,55605,5
20121001|2012-07-19 09:30,19,55900,55900,55900,55900,520
20121001|2012-07-19 13:30,19,56200,56200,56200,56200,205
20121001|2012-07-20 07:00,20,55750,55750,55750,55750,5
20121001|2012-07-20 09:00,20,55400,55400,55400,55400,5
20121001|2012-07-20 11:00,20,55240,55240,55160,55160,140
20121001|2012-07-20 14:00,20,54870,54920,54870,54920,80
20121001|2012-07-24 07:00,24,53600,53600,53600,53600,5
20121001|2012-07-24 09:30,24,53400,53440,53400,53440,125
20121001|2012-07-24 12:30,24,53300,53300,53300,53300,10
20121001|2012-07-24 13:00,24,53325,53325,53325,53325,140
20121001|2012-07-24 13:30,24,53140,53140,53140,53140,50
20121001|2012-07-25 07:00,25,53650,53650,53650,53650,5
20121001|2012-07-25 09:30,25,53340,53340,53340,53340,60
20121001|2012-07-25 10:00,25,53100,53100,53100,53100,20
20121001|2012-07-26 07:00,26,53650,53650,53650,53650,5
20121001|2012-07-26 08:00,26,53900,53900,53900,53900,2000
20121001|2012-07-26 09:00,26,53800,53800,53800,53800,20
20121001|2012-07-26 09:30,26,53780,53780,53540,53600,2215
20121001|2012-07-26 13:30,26,54500,54500,54500,54500,555
20121001|2012-07-26 14:30,26,54655,54655,54655,54655,10
20121001|2012-07-27 07:00,27,54800,54800,54800,54800,5
20121001|2012-07-27 09:30,27,55500,55600,55480,55480,240
20121001|2012-07-27 12:00,27,55600,55600,55600,55600,70
20121001|2012-07-27 13:30,27,57505,57505,57505,57505,5
20121001|2012-07-27 14:00,27,57700,57700,57700,57700,440
20121001|2012-07-30 08:30,30,57290,57290,57290,57290,5
20121001|2012-07-30 09:00,30,57400,57400,57400,57400,40
20121001|2012-07-30 09:30,30,57200,57200,57200,57200,255
20121001|2012-07-30 10:30,30,56850,56850,56850,56850,150
20121001|2012-07-30 11:00,30,57050,57050,57050,57050,150
20121001|2012-07-30 13:30,30,57700,57740,57700,57700,210
20121001|2012-07-30 14:30,30,57670,57670,57670,57670,5
20121001|2012-07-31 07:30,31,58300,58300,58300,58300,5
20121001|2012-07-31 09:00,31,57610,57610,57600,57600,70
20121001|2012-07-31 09:30,31,57600,57600,57600,57600,165
20121001|2012-07-31 13:30,31,57200,57200,57200,57200,60
20121001|2012-07-31 14:00,31,57000,57000,57000,57000,105
20121001|2012-07-31 15:00,31,57000,57000,56735,56735,550
20121001|2012-08-01 07:00,1,56700,56700,56700,56700,5
20121001|2012-08-01 13:00,1,56845,57000,56680,57000,20
20121001|2012-08-01 13:30,1,56940,56940,56800,56800,230
20121001|2012-08-01 15:00,1,56800,56975,56800,56975,200
20121001|2012-08-02 07:00,2,57100,57100,57100,57100,5
20121001|2012-08-02 08:30,2,56650,56650,56650,56650,5
20121001|2012-08-02 09:30,2,56660,56660,56660,56660,160
20121001|2012-08-02 10:00,2,56505,56590,56505,56590,10
20121001|2012-08-02 11:30,2,56000,56000,56000,56000,5
20121001|2012-08-02 13:30,2,56100,56100,56100,56100,280
20121001|2012-08-02 14:00,2,56250,56250,56250,56250,105
20121001|2012-08-02 15:00,2,56490,56490,56490,56490,5
20121001|2012-08-03 08:00,3,57500,57500,57500,57500,5
20121001|2012-08-03 08:30,3,57600,57600,57600,57600,150
20121001|2012-08-03 09:30,3,57900,57900,57900,57900,300
20121001|2012-08-03 10:00,3,57790,57790,57790,57790,60
20121001|2012-08-03 13:30,3,58000,58000,58000,58000,680
20121001|2012-08-07 07:00,7,59205,59205,59205,59205,5
20121001|2012-08-07 07:30,7,59500,59500,59500,59500,400
20121001|2012-08-07 08:00,7,59450,59650,59450,59600,915
20121001|2012-08-07 09:30,7,59600,59600,59365,59500,390
20121001|2012-08-07 10:00,7,59280,59280,59280,59280,110
20121001|2012-08-07 12:30,7,58630,58630,58630,58630,20
20121001|2012-08-07 13:00,7,58900,58900,58800,58800,140
20121001|2012-08-07 13:30,7,58760,58760,58760,58760,45
20121001|2012-08-07 14:30,7,58430,58430,58430,58430,5
20121001|2012-08-08 09:00,8,59400,59400,59400,59400,40
20121001|2012-08-08 09:30,8,59320,59320,59320,59320,45
20121001|2012-08-08 11:00,8,59550,59550,59550,59550,55
20121001|2012-08-08 11:30,8,59400,59400,59400,59400,40
20121001|2012-08-08 12:30,8,59470,59470,59470,59470,10
20121001|2012-08-08 13:00,8,59400,59400,59200,59200,100
20121001|2012-08-08 13:30,8,59200,59400,59200,59400,335
20121001|2012-08-08 15:00,8,59650,59650,59650,59650,10
20121001|2012-08-09 07:00,9,59230,59230,59230,59230,10
20121001|2012-08-09 08:30,9,59500,59820,59500,59820,190
20121001|2012-08-09 09:00,9,59820,59820,59820,59820,40
20121001|2012-08-09 09:30,9,59820,59820,59820,59820,60
20121001|2012-08-09 10:00,9,59590,59590,59590,59590,10
20121001|2012-08-09 10:30,9,59030,59030,58900,58900,435
20121001|2012-08-09 13:30,9,59205,59350,59200,59300,255
20121001|2012-08-09 14:00,9,59430,59430,59430,59430,10
20121001|2012-08-09 14:30,9,59500,59500,59500,59500,65
20121001|2012-08-10 09:00,10,59200,59200,59200,59200,45
20121001|2012-08-10 09:30,10,59300,59300,59300,59300,35
20121001|2012-08-10 10:00,10,59250,59350,59250,59350,230
20121001|2012-08-10 10:30,10,59680,59680,59680,59680,10
20121001|2012-08-10 11:30,10,59770,59770,59770,59770,10
20121001|2012-08-10 12:00,10,59700,59765,59700,59765,20
20121001|2012-08-10 13:00,10,59780,59800,59780,59800,245
20121001|2012-08-10 13:30,10,59880,59880,59880,59880,30
20121001|2012-08-10 15:00,10,59920,59920,59810,59835,100
20121001|2012-08-13 08:30,13,60050,60125,60050,60125,15
20121001|2012-08-13 09:00,13,59615,59615,59320,59320,120
20121001|2012-08-13 09:30,13,59280,59280,59280,59280,10
20121001|2012-08-13 10:00,13,59300,59335,59270,59270,25
20121001|2012-08-13 10:30,13,59550,59550,59495,59495,25
20121001|2012-08-13 12:00,13,59900,59900,59900,59900,150
20121001|2012-08-13 12:30,13,60000,60000,60000,60000,5
20121001|2012-08-13 13:00,13,60000,60000,60000,60000,210
20121001|2012-08-13 13:30,13,59990,60005,59990,60005,45
20121001|2012-08-13 14:00,13,59935,59935,59735,59735,15
20121001|2012-08-13 14:30,13,59850,59850,59800,59800,55
20121001|2012-08-13 15:00,13,59765,59825,59745,59825,35
20121001|2012-08-14 07:00,14,59890,59890,59890,59890,5
20121001|2012-08-14 07:30,14,60070,60070,59470,59470,160
20121001|2012-08-14 08:00,14,59645,60160,59645,59935,320
20121001|2012-08-14 08:30,14,60200,60245,59985,59985,110
20121001|2012-08-14 09:00,14,59995,60050,59750,59810,660
20121001|2012-08-14 09:30,14,59720,59735,59600,59700,480
20121001|2012-08-14 10:00,14,59730,59800,59720,59800,315
20121001|2012-08-14 10:30,14,59800,59900,59775,59830,240
20121001|2012-08-14 11:00,14,59700,59700,59650,59700,85
20121001|2012-08-14 11:30,14,59720,59800,59620,59785,145
20121001|2012-08-14 12:00,14,59850,59850,59785,59835,60
20121001|2012-08-14 12:30,14,59715,59840,59715,59770,105
20121001|2012-08-14 13:00,14,59810,59810,59730,59730,170
20121001|2012-08-14 13:30,14,59740,59740,59485,59665,375
20121001|2012-08-14 14:00,14,59500,59500,58950,59015,535
20121001|2012-08-14 14:30,14,59075,59100,58475,58550,835
20121001|2012-08-14 15:00,14,58615,58785,58560,58720,955
20121001|2012-08-15 07:00,15,58510,59110,58500,58900,1355
20121001|2012-08-15 07:30,15,58900,58900,58655,58670,1760
20121001|2012-08-15 08:00,15,58665,58990,58555,58690,4990
20121001|2012-08-15 08:30,15,58690,58830,58445,58445,5180
20121001|2012-08-15 09:00,15,58460,58620,58260,58460,6000
20121001|2012-08-15 09:30,15,58485,58780,58380,58740,5105
20121001|2012-08-15 10:00,15,58765,58910,58620,58675,5160
20121001|2012-08-15 10:30,15,58695,58775,58570,58705,3480
20121001|2012-08-15 11:00,15,58695,58725,58510,58530,1495
20121001|2012-08-15 11:30,15,58540,58590,58450,58450,2310
20121001|2012-08-15 12:00,15,58450,58535,58320,58515,3695
20121001|2012-08-15 12:30,15,58520,58570,58420,58430,1920
20121001|2012-08-15 13:00,15,58420,58870,58385,58860,5890
20121001|2012-08-15 13:30,15,58850,58975,58660,58820,9895
20121001|2012-08-15 14:00,15,58810,58905,58665,58730,6755
20121001|2012-08-15 14:30,15,58725,58900,58685,58810,5720
20121001|2012-08-15 15:00,15,58820,58870,58610,58610,26340
20121001|2012-08-16 07:00,16,58650,59700,58650,59700,6780
20121001|2012-08-16 07:30,16,59650,59780,59445,59595,6935
20121001|2012-08-16 08:00,16,59560,59730,59525,59580,6835
20121001|2012-08-16 08:30,16,59560,59680,59230,59415,7995
20121001|2012-08-16 09:00,16,59375,59385,58955,59140,9955
20121001|2012-08-16 09:30,16,59150,59690,59135,59550,6750
20121001|2012-08-16 10:00,16,59575,59590,59380,59415,3425
20121001|2012-08-16 10:30,16,59400,59660,59345,59575,4615
20121001|2012-08-16 11:00,16,59580,59625,59520,59530,1825
20121001|2012-08-16 11:30,16,59535,59535,59405,59515,1755
20121001|2012-08-16 12:00,16,59540,59610,59470,59605,2390
20121001|2012-08-16 12:30,16,59610,59640,59450,59480,3295
20121001|2012-08-16 13:00,16,59485,59935,59485,59905,7175
20121001|2012-08-16 13:30,16,59920,60050,59910,59955,8990
20121001|2012-08-16 14:00,16,59960,60195,59940,60160,10985
20121001|2012-08-16 14:30,16,60160,60280,60080,60175,9890
20121001|2012-08-16 15:00,16,60180,60180,60030,60090,10160
20121001|2012-08-17 07:00,17,60000,60105,59875,59960,2715
20121001|2012-08-17 07:30,17,59975,60360,59975,60355,2505
20121001|2012-08-17 08:00,17,60350,60565,59915,59950,9860
20121001|2012-08-17 08:30,17,59960,60185,59585,59745,9130
20121001|2012-08-17 09:00,17,59745,60055,59660,59835,5475
20121001|2012-08-17 09:30,17,59840,59915,59690,59825,3250
20121001|2012-08-17 10:00,17,59815,59910,59650,59710,7165
20121001|2012-08-17 10:30,17,59705,59895,59700,59850,3075
20121001|2012-08-17 11:00,17,59840,59850,59655,59700,3000
20121001|2012-08-17 11:30,17,59690,59815,59650,59695,1685
20121001|2012-08-17 12:00,17,59705,59980,59680,59830,3360
20121001|2012-08-17 12:30,17,59840,59870,59650,59665,2680
20121001|2012-08-17 13:00,17,59650,59805,59650,59765,2650
20121001|2012-08-17 13:30,17,59760,59880,59700,59775,2610
20121001|2012-08-17 14:00,17,59780,59870,59550,59685,6165
20121001|2012-08-17 14:30,17,59695,59870,59600,59855,5520
20121001|2012-08-17 15:00,17,59860,59900,59765,59870,5315
20121001|2012-08-17 16:00,17,59870,59870,59870,59870,10
20121001|2012-08-20 07:00,20,59920,60080,59700,60070,1255
20121001|2012-08-20 07:30,20,60080,60080,59845,59960,1530
20121001|2012-08-20 08:00,20,59945,60040,59730,59885,3915
20121001|2012-08-20 08:30,20,59900,59910,59445,59505,7465
20121001|2012-08-20 09:00,20,59515,59520,59200,59380,8840
20121001|2012-08-20 09:30,20,59385,59565,59280,59540,3380
20121001|2012-08-20 10:00,20,59530,59570,59435,59460,1790
20121001|2012-08-20 10:30,20,59455,59855,59340,59775,4745
20121001|2012-08-20 11:00,20,59770,59850,59570,59595,2495
20121001|2012-08-20 11:30,20,59600,59675,59510,59590,1500
20121001|2012-08-20 12:00,20,59590,59690,59585,59655,865
20121001|2012-08-20 12:30,20,59670,59740,59470,59720,3095
20121001|2012-08-20 13:00,20,59700,60120,59700,60025,8320
20121001|2012-08-20 13:30,20,60020,60150,59900,60060,6465
20121001|2012-08-20 14:00,20,60060,60100,59965,59990,2400
20121001|2012-08-20 14:30,20,60000,60090,59950,59985,3150
20121001|2012-08-20 15:00,20,59975,60015,59925,59960,5000
20121001|2012-08-21 07:00,21,60300,60420,60245,60325,3840
20121001|2012-08-21 07:30,21,60345,60520,60320,60495,3030
20121001|2012-08-21 08:00,21,60500,60555,60365,60365,6095
20121001|2012-08-21 08:30,21,60365,60655,60350,60575,12385
20121001|2012-08-21 09:00,21,60580,60780,60570,60680,17360
20121001|2012-08-21 09:30,21,60690,60865,60620,60640,8195
20121001|2012-08-21 10:00,21,60640,60760,60500,60560,9100
20121001|2012-08-21 10:30,21,60555,60565,60395,60465,3625
20121001|2012-08-21 11:00,21,60460,60600,60400,60445,3570
20121001|2012-08-21 11:30,21,60440,60490,60300,60350,2850
20121001|2012-08-21 12:00,21,60350,60350,59925,60010,9325
20121001|2012-08-21 12:30,21,60030,60090,59675,59840,8790
20121001|2012-08-21 13:00,21,59840,59880,59585,59615,6470
20121001|2012-08-21 13:30,21,59635,59725,59370,59580,7205
20121001|2012-08-21 14:00,21,59565,59650,59265,59310,7140
20121001|2012-08-21 14:30,21,59295,59485,59200,59455,6535
20121001|2012-08-21 15:00,21,59450,59680,59395,59660,5240
20121001|2012-08-22 07:00,22,59295,59680,59295,59605,3665
20121001|2012-08-22 07:30,22,59610,59630,59305,59420,3010
20121001|2012-08-22 08:00,22,59435,59840,59265,59695,7085
20121001|2012-08-22 08:30,22,59710,60045,59425,59885,11350
20121001|2012-08-22 09:00,22,59890,59915,59510,59680,7860
20121001|2012-08-22 09:30,22,59700,59765,59225,59295,5820
20121001|2012-08-22 10:00,22,59305,59430,59255,59360,3100
20121001|2012-08-22 10:30,22,59355,59390,59255,59390,2640
20121001|2012-08-22 11:00,22,59390,59445,59315,59400,1730
20121001|2012-08-22 11:30,22,59375,59385,59025,59075,4795
20121001|2012-08-22 12:00,22,59065,59225,58980,59145,2980
20121001|2012-08-22 12:30,22,59150,59255,59060,59100,3145
20121001|2012-08-22 13:00,22,59120,59760,59120,59700,13205
20121001|2012-08-22 13:30,22,59700,60240,59670,59975,13310
20121001|2012-08-22 14:00,22,59945,60050,59825,59950,6550
20121001|2012-08-22 14:30,22,59940,60170,59880,59930,9715
20121001|2012-08-22 15:00,22,59945,60115,59895,60090,22070
20121001|2012-08-23 07:00,23,59800,59910,59620,59650,3540
20121001|2012-08-23 07:30,23,59645,59730,59360,59490,3970
20121001|2012-08-23 08:00,23,59465,59595,59340,59525,4275
20121001|2012-08-23 08:30,23,59530,59620,59040,59130,11120
20121001|2012-08-23 09:00,23,59150,59415,58900,59260,10565
20121001|2012-08-23 09:30,23,59280,59480,59165,59360,4950
20121001|2012-08-23 10:00,23,59360,59375,59200,59300,7560
20121001|2012-08-23 10:30,23,59300,59465,59250,59460,2690
20121001|2012-08-23 11:00,23,59470,59490,59220,59290,4040
20121001|2012-08-23 11:30,23,59295,59385,59115,59120,1520
20121001|2012-08-23 12:00,23,59145,59190,58730,58740,8140
20121001|2012-08-23 12:30,23,58750,58945,58650,58875,5040
20121001|2012-08-23 13:00,23,58880,58945,58745,58890,2085
20121001|2012-08-23 13:30,23,58885,59160,58865,59070,5365
20121001|2012-08-23 14:00,23,59065,59095,58855,58885,4830
20121001|2012-08-23 14:30,23,58885,58975,58780,58940,7955
20121001|2012-08-23 15:00,23,58945,59245,58920,59180,6105
20121001|2012-08-24 07:00,24,58860,59060,58750,59030,2835
20121001|2012-08-24 07:30,24,58960,59000,58605,58690,2890
20121001|2012-08-24 08:00,24,58700,58875,58575,58620,4125
20121001|2012-08-24 08:30,24,58615,58750,58315,58315,9215
20121001|2012-08-24 09:00,24,58320,58655,58315,58500,6785
20121001|2012-08-24 09:30,24,58500,59150,58500,59000,12335
20121001|2012-08-24 10:00,24,58995,59425,58765,59185,14330
20121001|2012-08-24 10:30,24,59200,59250,58740,58905,3935
20121001|2012-08-24 11:00,24,58920,58940,58770,58900,1870
20121001|2012-08-24 11:30,24,58920,59015,58790,58955,1745
20121001|2012-08-24 12:00,24,58955,58955,58650,58685,2945
20121001|2012-08-24 12:30,24,58675,59355,58655,59250,8520
20121001|2012-08-24 13:00,24,59250,59300,58965,59110,4915
20121001|2012-08-24 13:30,24,59090,59130,58765,58840,3580
20121001|2012-08-24 14:00,24,58800,59120,58795,59080,3315
20121001|2012-08-24 14:30,24,59090,59305,58985,59030,16950
20121001|2012-08-24 15:00,24,59005,59040,58800,58820,4100
20121001|2012-08-28 07:00,28,58650,58880,58640,58780,1135
20121001|2012-08-28 07:30,28,58750,58750,58490,58540,1625
20121001|2012-08-28 08:00,28,58505,59025,58470,58910,6990
20121001|2012-08-28 08:30,28,58885,59245,58855,59075,10495
20121001|2012-08-28 09:00,28,59005,59300,58850,59150,8945
20121001|2012-08-28 09:30,28,59160,59245,58905,58930,3955
20121001|2012-08-28 10:00,28,58940,59055,58865,59040,2305
20121001|2012-08-28 10:30,28,59030,59095,58920,59060,4945
20121001|2012-08-28 11:00,28,59070,59170,58990,59000,1630
20121001|2012-08-28 11:30,28,58990,59130,58955,59070,870
20121001|2012-08-28 12:00,28,59080,59080,58900,58975,1380
20121001|2012-08-28 12:30,28,58970,58995,58905,58950,1180
20121001|2012-08-28 13:00,28,58940,59065,58900,59060,2265
20121001|2012-08-28 13:30,28,59050,59065,58865,58915,1480
20121001|2012-08-28 14:00,28,58930,59075,58900,58920,2310
20121001|2012-08-28 14:30,28,58920,59030,58910,59000,2650
20121001|2012-08-28 15:00,28,58990,59060,58940,59005,3640
20121001|2012-08-29 07:00,29,59015,59155,58830,59100,2520
20121001|2012-08-29 07:30,29,59100,59210,58975,59090,2575
20121001|2012-08-29 08:00,29,59100,59130,58800,58830,3740
20121001|2012-08-29 08:30,29,58825,58825,58215,58250,12735
20121001|2012-08-29 09:00,29,58260,58370,57980,58035,14740
20121001|2012-08-29 09:30,29,58025,58035,57470,57675,17495
20121001|2012-08-29 10:00,29,57670,57915,57670,57795,7195
20121001|2012-08-29 10:30,29,57820,57890,57600,57610,3865
20121001|2012-08-29 11:00,29,57630,57770,57615,57750,2145
20121001|2012-08-29 11:30,29,57760,57970,57745,57865,2985
20121001|2012-08-29 12:00,29,57865,58030,57700,57970,3180
20121001|2012-08-29 12:30,29,57970,58110,57865,58005,2415
20121001|2012-08-29 13:00,29,58010,58010,57825,57965,2600
20121001|2012-08-29 13:30,29,57950,58065,57895,57980,2380
20121001|2012-08-29 14:00,29,57995,57995,57760,57950,7820
20121001|2012-08-29 14:30,29,57950,57985,57770,57860,3595
20121001|2012-08-29 15:00,29,57870,57880,57665,57735,4895
20121001|2012-08-30 07:00,30,57475,57635,57365,57630,2455
20121001|2012-08-30 07:30,30,57625,57700,57450,57450,1985
20121001|2012-08-30 08:00,30,57475,57835,57450,57810,3535
20121001|2012-08-30 08:30,30,57810,57820,57650,57685,5655
20121001|2012-08-30 09:00,30,57695,58020,57630,57840,7170
20121001|2012-08-30 09:30,30,57850,57905,57600,57690,4680
20121001|2012-08-30 10:00,30,57680,57790,57500,57575,4210
20121001|2012-08-30 10:30,30,57555,57620,57345,57400,4140
20121001|2012-08-30 11:00,30,57400,57435,57350,57420,1220
20121001|2012-08-30 11:30,30,57415,57540,57415,57520,1265
20121001|2012-08-30 12:00,30,57535,57600,57400,57415,1655
20121001|2012-08-30 12:30,30,57415,57615,57410,57610,2080
20121001|2012-08-30 13:00,30,57590,57675,57540,57565,2535
20121001|2012-08-30 13:30,30,57560,57740,57450,57685,2830
20121001|2012-08-30 14:00,30,57695,57815,57600,57650,3465
20121001|2012-08-30 14:30,30,57660,57765,57600,57670,4910
20121001|2012-08-30 15:00,30,57665,57690,57555,57620,2620
20121001|2012-08-31 07:00,31,58060,58245,58060,58245,2130
20121001|2012-08-31 07:30,31,58230,58350,58120,58155,2590
20121001|2012-08-31 08:00,31,58170,58280,57345,57700,11355
20121001|2012-08-31 08:30,31,57700,58085,57645,57875,5980
20121001|2012-08-31 09:00,31,57850,58250,57480,58010,18055
20121001|2012-08-31 09:30,31,58030,58130,57835,58060,6295
20121001|2012-08-31 10:00,31,58065,58100,57870,57890,2595
20121001|2012-08-31 10:30,31,57915,57965,57615,57635,3955
20121001|2012-08-31 11:00,31,57620,57620,57430,57550,4050
20121001|2012-08-31 11:30,31,57555,57665,57505,57585,1330
20121001|2012-08-31 12:00,31,57570,57580,57170,57215,6080
20121001|2012-08-31 12:30,31,57215,57300,57075,57185,4755
20121001|2012-08-31 13:00,31,57180,57440,57175,57410,4400
20121001|2012-08-31 13:30,31,57415,57450,57285,57390,4250
20121001|2012-08-31 14:00,31,57375,57525,57330,57480,2315
20121001|2012-08-31 14:30,31,57500,57860,57370,57760,6805
20121001|2012-08-31 15:00,31,57800,57825,57410,57560,5715
20121001|2012-09-04 07:00,4,57400,57600,57360,57365,2105
20121001|2012-09-04 07:30,4,57380,57525,57245,57380,1375
20121001|2012-09-04 08:00,4,57370,57540,57285,57470,2310
20121001|2012-09-04 08:30,4,57490,57530,56995,57135,6935
20121001|2012-09-04 09:00,4,57115,57140,56690,56820,9105
20121001|2012-09-04 09:30,4,56820,57040,56705,56890,5605
20121001|2012-09-04 10:00,4,56885,56985,56805,56920,3720
20121001|2012-09-04 10:30,4,56930,56985,56840,56900,2355
20121001|2012-09-04 11:00,4,56900,56950,56845,56910,915
20121001|2012-09-04 11:30,4,56895,56940,56820,56875,1220
20121001|2012-09-04 12:00,4,56890,56900,56725,56820,1820
20121001|2012-09-04 12:30,4,56805,56855,56760,56800,1350
20121001|2012-09-04 13:00,4,56805,57015,56800,57010,4070
20121001|2012-09-04 13:30,4,57015,57215,56960,56980,7695
20121001|2012-09-04 14:00,4,56985,57030,56885,56960,4215
20121001|2012-09-04 14:30,4,56950,56960,56530,56560,11545
20121001|2012-09-04 15:00,4,56560,56700,56490,56665,7500
20121001|2012-09-05 07:00,5,56450,57160,56450,57000,6395
20121001|2012-09-05 07:30,5,56985,57350,56965,57250,4405
20121001|2012-09-05 08:00,5,57260,57290,57035,57070,3895
20121001|2012-09-05 08:30,5,57065,57075,56505,56850,11725
20121001|2012-09-05 09:00,5,56845,57085,56825,57080,5700
20121001|2012-09-05 09:30,5,57085,57275,56805,56820,6185
20121001|2012-09-05 10:00,5,56820,57030,56765,57020,2580
20121001|2012-09-05 10:30,5,57030,57075,56885,56965,1355
20121001|2012-09-05 11:00,5,56955,56980,56900,56945,980
20121001|2012-09-05 11:30,5,56950,57095,56900,57045,1340
20121001|2012-09-05 12:00,5,57050,57100,56975,56975,1025
20121001|2012-09-05 12:30,5,56970,56970,56830,56940,2405
20121001|2012-09-05 13:00,5,56920,57045,56885,57020,1995
20121001|2012-09-05 13:30,5,57025,57180,56980,57005,4005
20121001|2012-09-05 14:00,5,57005,57220,56950,57165,3295
20121001|2012-09-05 14:30,5,57150,57360,57100,57150,6285
20121001|2012-09-05 15:00,5,57150,57240,57095,57140,4205
20121001|2012-09-06 07:00,6,57675,57755,57365,57480,3480
20121001|2012-09-06 07:30,6,57490,57705,57130,57455,8195
20121001|2012-09-06 08:00,6,57410,57780,57405,57650,5310
20121001|2012-09-06 08:30,6,57680,58095,57680,57960,10935
20121001|2012-09-06 09:00,6,58000,58195,57935,58000,5665
20121001|2012-09-06 09:30,6,58025,58115,57880,58090,5820
20121001|2012-09-06 10:00,6,58075,58110,57905,58025,3525
20121001|2012-09-06 10:30,6,58050,58205,58020,58175,3180
20121001|2012-09-06 11:00,6,58175,58180,58075,58100,1010
20121001|2012-09-06 11:30,6,58100,58280,58080,58220,2045
20121001|2012-09-06 12:00,6,58225,58295,58160,58190,2240
20121001|2012-09-06 12:30,6,58180,58355,58120,58260,2320
20121001|2012-09-06 13:00,6,58280,58415,58275,58325,3770
20121001|2012-09-06 13:30,6,58340,58660,58340,58660,6315
20121001|2012-09-06 14:00,6,58650,58690,58550,58640,4015
20121001|2012-09-06 14:30,6,58640,58755,58625,58660,5150
20121001|2012-09-06 15:00,6,58660,58750,58550,58750,5375
20121001|2012-09-11 07:00,11,58900,59015,58780,58910,2165
20121001|2012-09-11 07:30,11,58900,58970,58770,58830,1235
20121001|2012-09-11 08:00,11,58820,59150,58800,58985,2915
20121001|2012-09-11 08:30,11,58975,59300,58945,59180,6630
20121001|2012-09-11 09:00,11,59195,59350,59100,59280,4840
20121001|2012-09-11 09:30,11,59295,59495,59210,59440,5890
20121001|2012-09-11 10:00,11,59435,59680,59370,59645,5635
20121001|2012-09-11 10:30,11,59655,59745,59575,59665,4460
20121001|2012-09-11 11:00,11,59650,59675,59590,59610,2295
20121001|2012-09-11 11:30,11,59600,59670,59550,59635,2600
20121001|2012-09-11 12:00,11,59640,59685,59585,59625,2415
20121001|2012-09-11 12:30,11,59620,59780,59595,59725,3700
20121001|2012-09-11 13:00,11,59740,59845,59650,59760,4065
20121001|2012-09-11 13:30,11,59760,59880,59705,59845,8010
20121001|2012-09-11 14:00,11,59830,59880,59765,59835,4775
20121001|2012-09-11 14:30,11,59830,59945,59820,59880,9105
20121001|2012-09-11 15:00,11,59875,59930,59810,59855,5290
20121001|2012-09-12 07:00,12,60110,60170,60035,60150,3170
20121001|2012-09-12 07:30,12,60160,60280,60050,60140,4300
20121001|2012-09-12 08:00,12,60130,60250,60070,60250,5360
20121001|2012-09-12 08:30,12,60260,60400,60195,60200,7195
20121001|2012-09-12 09:00,12,60210,60245,59930,60120,10540
20121001|2012-09-12 09:30,12,60120,60120,59525,59825,13980
20121001|2012-09-12 10:00,12,59840,60115,59770,59960,6125
20121001|2012-09-12 10:30,12,59985,60090,59980,60030,2570
20121001|2012-09-12 11:00,12,60035,60120,59975,60110,2810
20121001|2012-09-12 11:30,12,60120,60185,60110,60115,1615
20121001|2012-09-12 12:00,12,60110,60185,60000,60060,2475
20121001|2012-09-12 12:30,12,60055,60250,59975,60185,5725
20121001|2012-09-12 13:00,12,60180,60190,60040,60100,3760
20121001|2012-09-12 13:30,12,60125,60145,59930,59980,4155
20121001|2012-09-12 14:00,12,59995,60075,59880,60050,3405
20121001|2012-09-12 14:30,12,60055,60400,60000,60370,6105
20121001|2012-09-12 15:00,12,60375,60530,60320,60500,6235
20121001|2012-09-13 07:00,13,60150,60380,60130,60250,1980
20121001|2012-09-13 07:30,13,60235,60325,60075,60110,6170
20121001|2012-09-13 08:00,13,60110,60235,60025,60060,4680
20121001|2012-09-13 08:30,13,60065,60145,59920,60050,6545
20121001|2012-09-13 09:00,13,60070,60395,60070,60170,5620
20121001|2012-09-13 09:30,13,60170,60465,60170,60410,3895
20121001|2012-09-13 10:00,13,60415,60650,60410,60600,5195
20121001|2012-09-13 10:30,13,60610,60640,60495,60630,2190
20121001|2012-09-13 11:00,13,60620,60620,60410,60475,2625
20121001|2012-09-13 11:30,13,60495,61080,60370,60900,20340
20121001|2012-09-13 12:00,13,60900,61750,60900,61745,16810
20121001|2012-09-13 12:30,13,61735,62165,61735,61825,15425
20121001|2012-09-13 13:00,13,61825,62335,61720,62300,14470
20121001|2012-09-13 13:30,13,62305,62545,62185,62290,18125
20121001|2012-09-13 14:00,13,62250,62540,62240,62350,12100
20121001|2012-09-13 14:30,13,62355,62470,62295,62435,8890
20121001|2012-09-13 15:00,13,62440,62480,62300,62475,6650
20121001|2012-09-14 07:00,14,62800,63000,62650,62890,5370
20121001|2012-09-14 07:30,14,62890,62980,62545,62545,5010
20121001|2012-09-14 08:00,14,62560,62950,62550,62880,5780
20121001|2012-09-14 08:30,14,62930,63800,62880,63600,20985
20121001|2012-09-14 09:00,14,63640,63780,63280,63280,13920
20121001|2012-09-14 09:30,14,63290,63330,62530,62800,26820
20121001|2012-09-14 10:00,14,62795,63130,62730,63130,6980
20121001|2012-09-14 10:30,14,63105,63175,62670,62790,5085
20121001|2012-09-14 11:00,14,62780,62900,62655,62885,2205
20121001|2012-09-14 11:30,14,62890,62950,62795,62805,1075
20121001|2012-09-14 12:00,14,62800,62910,62420,62420,3275
20121001|2012-09-14 12:30,14,62440,62640,62370,62605,4325
20121001|2012-09-14 13:00,14,62605,62790,62550,62640,4820
20121001|2012-09-14 13:30,14,62610,62680,62490,62550,4150
20121001|2012-09-14 14:00,14,62555,62580,62185,62230,7275
20121001|2012-09-14 14:30,14,62235,62610,62190,62550,9535
20121001|2012-09-14 15:00,14,62550,62620,62480,62510,3640
20121001|2012-09-18 07:00,18,62130,62205,61905,61975,1465
20121001|2012-09-18 07:30,18,61995,62400,61965,62280,2520
20121001|2012-09-18 08:00,18,62270,62495,62050,62050,5890
20121001|2012-09-18 08:30,18,62070,62130,61770,62000,8175
20121001|2012-09-18 09:00,18,62055,62210,61880,61950,4890
20121001|2012-09-18 09:30,18,61975,62160,61975,62070,2650
20121001|2012-09-18 10:00,18,62080,62355,62040,62270,4150
20121001|2012-09-18 10:30,18,62260,62300,62125,62190,2055
20121001|2012-09-18 11:00,18,62175,62275,62055,62110,2155
20121001|2012-09-18 11:30,18,62125,62195,62075,62185,1795
20121001|2012-09-18 12:00,18,62185,62315,62070,62100,3335
20121001|2012-09-18 12:30,18,62110,62150,61955,61990,2535
20121001|2012-09-18 13:00,18,61995,62160,61995,62010,3580
20121001|2012-09-18 13:30,18,62020,62085,61970,62010,2010
20121001|2012-09-18 14:00,18,62005,62200,61975,62100,2660
20121001|2012-09-18 14:30,18,62085,62260,62070,62220,3100
20121001|2012-09-18 15:00,18,62220,62220,62115,62180,3250
20121001|2012-09-19 07:00,19,62245,62415,62215,62400,1665
20121001|2012-09-19 07:30,19,62370,62525,62285,62400,1740
20121001|2012-09-19 08:00,19,62420,62690,62365,62480,6170
20121001|2012-09-19 08:30,19,62455,62550,62275,62475,19630
20121001|2012-09-19 09:00,19,62480,62865,62480,62760,10590
20121001|2012-09-19 09:30,19,62750,62845,62640,62745,5145
20121001|2012-09-19 10:00,19,62705,62795,62570,62745,5865
20121001|2012-09-19 10:30,19,62745,62780,62640,62650,2140
20121001|2012-09-19 11:00,19,62640,62680,62430,62500,3285
20121001|2012-09-19 11:30,19,62490,62600,62450,62580,7005
20121001|2012-09-19 12:00,19,62590,62600,62080,62225,6350
20121001|2012-09-19 12:30,19,62225,62230,61865,61925,7545
20121001|2012-09-19 13:00,19,61955,62035,61795,61980,6465
20121001|2012-09-19 13:30,19,61980,62010,61770,61965,4075
20121001|2012-09-19 14:00,19,61960,62180,61925,62100,5000
20121001|2012-09-19 14:30,19,62100,62200,61975,62000,4820
20121001|2012-09-19 15:00,19,62000,62060,61890,61975,3545
20121001|2012-09-20 07:00,20,61500,61690,61480,61605,2780
20121001|2012-09-20 07:30,20,61585,61600,61300,61395,3265
20121001|2012-09-20 08:00,20,61375,61635,61330,61575,3365
20121001|2012-09-20 08:30,20,61570,61575,61300,61355,6980
20121001|2012-09-20 09:00,20,61365,61490,61200,61330,7050
20121001|2012-09-20 09:30,20,61340,61830,61340,61645,8955
20121001|2012-09-20 10:00,20,61640,61780,61555,61695,4215
20121001|2012-09-20 10:30,20,61700,61880,61690,61815,3405
20121001|2012-09-20 11:00,20,61820,61835,61650,61670,1690
20121001|2012-09-20 11:30,20,61680,61745,61610,61660,1365
20121001|2012-09-20 12:00,20,61640,61765,61630,61735,975
20121001|2012-09-20 12:30,20,61735,61795,61700,61750,6870
20121001|2012-09-20 13:00,20,61740,61790,61650,61715,2140
20121001|2012-09-20 13:30,20,61720,62000,61685,61965,4825
20121001|2012-09-20 14:00,20,61960,62240,61940,62150,7260
20121001|2012-09-20 14:30,20,62135,62135,61950,61980,4075
20121001|2012-09-20 15:00,20,61970,62080,61960,62050,4530
20121001|2012-09-21 07:00,21,62190,62285,62100,62140,1690
20121001|2012-09-21 07:30,21,62160,62400,62160,62380,2230
20121001|2012-09-21 08:00,21,62390,62485,62230,62290,5205
20121001|2012-09-21 08:30,21,62285,62365,62045,62190,8790
20121001|2012-09-21 09:00,21,62180,62285,62050,62280,4220
20121001|2012-09-21 09:30,21,62280,62380,62160,62230,6925
20121001|2012-09-21 10:00,21,62215,62310,62140,62200,2065
20121001|2012-09-21 10:30,21,62215,62310,62200,62295,1175
20121001|2012-09-21 11:00,21,62285,62495,62210,62230,5065
20121001|2012-09-21 11:30,21,62250,62325,62225,62260,865
20121001|2012-09-21 12:00,21,62260,62395,62245,62310,1975
20121001|2012-09-21 12:30,21,62310,62340,62140,62210,2330
20121001|2012-09-21 13:00,21,62195,62200,61840,61900,5525
20121001|2012-09-21 13:30,21,61905,61990,61860,61865,2620
20121001|2012-09-21 14:00,21,61860,61895,61685,61695,5325
20121001|2012-09-21 14:30,21,61700,61790,61570,61600,5875
20121001|2012-09-21 15:00,21,61615,61780,61550,61740,5155
20121001|2012-09-25 07:00,25,62000,62035,61825,61960,4565
20121001|2012-09-25 07:30,25,61970,62095,61850,61930,2700
20121001|2012-09-25 08:00,25,61940,62070,61835,61880,4020
20121001|2012-09-25 08:30,25,61875,61900,61365,61470,12980
20121001|2012-09-25 09:00,25,61500,61755,61420,61445,9215
20121001|2012-09-25 09:30,25,61440,61465,61210,61335,10775
20121001|2012-09-25 10:00,25,61345,61475,61240,61280,4070
20121001|2012-09-25 10:30,25,61280,61330,61025,61035,4175
20121001|2012-09-25 11:00,25,61030,61100,60880,60940,4345
20121001|2012-09-25 11:30,25,60935,61060,60785,60930,4885
20121001|2012-09-25 12:00,25,60920,61150,60870,61005,3025
20121001|2012-09-25 12:30,25,61015,61225,61005,61165,3540
20121001|2012-09-25 13:00,25,61150,61160,60955,61065,3205
20121001|2012-09-25 13:30,25,61070,61140,60710,60720,6165
20121001|2012-09-25 14:00,25,60725,60825,60570,60730,9405
20121001|2012-09-25 14:30,25,60715,60805,60580,60655,5720
20121001|2012-09-25 15:00,25,60660,60740,60580,60645,12120
20121001|2012-09-26 07:00,26,60435,60550,60215,60540,4885
20121001|2012-09-26 07:30,26,60540,60555,60365,60400,2270
20121001|2012-09-26 08:00,26,60395,60450,60175,60410,7260
20121001|2012-09-26 08:30,26,60440,60440,59960,60285,10095
20121001|2012-09-26 09:00,26,60275,60300,59920,59935,5595
20121001|2012-09-26 09:30,26,59930,60200,59895,60020,6695
20121001|2012-09-26 10:00,26,60035,60420,60035,60390,6365
20121001|2012-09-26 10:30,26,60390,60415,60210,60245,3870
20121001|2012-09-26 11:00,26,60250,60435,60250,60375,2505
20121001|2012-09-26 11:30,26,60375,60385,60110,60295,2070
20121001|2012-09-26 12:00,26,60320,60405,60210,60400,2080
20121001|2012-09-26 12:30,26,60410,60630,60310,60365,7405
20121001|2012-09-26 13:00,26,60360,60710,60350,60625,5825
20121001|2012-09-26 13:30,26,60630,60770,60540,60665,4280
20121001|2012-09-26 14:00,26,60675,60705,60535,60620,3075
20121001|2012-09-26 14:30,26,60630,60675,60510,60620,4205
20121001|2012-09-26 15:00,26,60615,60770,60600,60770,3885
20121001|2012-09-27 07:00,27,61050,61115,60895,61045,3015
20121001|2012-09-27 07:30,27,61000,61050,60820,61010,2265
20121001|2012-09-27 08:00,27,61030,61050,60820,60890,3960
20121001|2012-09-27 08:30,27,60875,60995,60430,60520,9270
20121001|2012-09-27 09:00,27,60520,60605,60285,60400,7705
20121001|2012-09-27 09:30,27,60385,60480,60185,60435,14085
20121001|2012-09-27 10:00,27,60420,60460,60120,60240,5855
20121001|2012-09-27 10:30,27,60225,60330,60030,60330,7500
20121001|2012-09-27 11:00,27,60335,60450,60300,60420,6220
20121001|2012-09-27 11:30,27,60420,60750,60420,60595,6340
20121001|2012-09-27 12:00,27,60600,60820,60600,60760,3100
20121001|2012-09-27 12:30,27,60765,60980,60620,60690,6555
20121001|2012-09-27 13:00,27,60690,60720,60480,60630,6585
20121001|2012-09-27 13:30,27,60615,60630,60345,60360,6185
20121001|2012-09-27 14:00,27,60360,60475,60260,60415,5865
20121001|2012-09-27 14:30,27,60410,60525,60365,60460,5095
20121001|2012-09-27 15:00,27,60445,60500,60370,60490,4205
20121001|2012-09-28 07:00,28,60300,60350,60040,60070,3830
20121001|2012-09-28 07:30,28,60070,60100,59775,60035,5650
20121001|2012-09-28 08:00,28,60050,60065,59605,59695,7430
20121001|2012-09-28 08:30,28,59700,59730,59120,59290,15750
20121001|2012-09-28 09:00,28,59300,59440,59150,59230,10680
20121001|2012-09-28 09:30,28,59230,59485,59225,59380,10075
20121001|2012-09-28 10:00,28,59365,59580,59345,59350,7595
20121001|2012-09-28 10:30,28,59340,59500,59330,59440,2540
20121001|2012-09-28 11:00,28,59440,59740,59430,59570,4750
20121001|2012-09-28 11:30,28,59590,59635,59505,59525,1330
20121001|2012-09-28 12:00,28,59525,59595,59470,59585,1445
20121001|2012-09-28 12:30,28,59590,59815,59560,59725,5465
20121001|2012-09-28 13:00,28,59735,59825,59650,59675,3470
20121001|2012-09-28 13:30,28,59660,59725,59595,59665,2480
20121001|2012-09-28 14:00,28,59670,59695,59220,59325,7600
20121001|2012-09-28 14:30,28,59325,59340,58965,59250,11185
20121001|2012-09-28 15:00,28,59225,59405,59220,59335,7165
20121001|2012-09-28 16:00,28,59335,59335,59335,59335,10
20121001|2012-10-02 07:00,2,59850,60035,59825,60020,2635
20121001|2012-10-02 07:30,2,60020,60090,59860,59900,2040
20121001|2012-10-02 08:00,2,59890,60155,59875,60105,3315
20121001|2012-10-02 08:30,2,60115,60205,59700,59755,10820
20121001|2012-10-02 09:00,2,59750,59875,59560,59780,5715
20121001|2012-10-02 09:30,2,59780,59895,59650,59720,3435
20121001|2012-10-02 10:00,2,59670,59795,59640,59685,2215
20121001|2012-10-02 10:30,2,59695,59695,59230,59325,9905
20121001|2012-10-02 11:00,2,59320,59375,59250,59320,3645
20121001|2012-10-02 11:30,2,59315,59325,59170,59190,2655
20121001|2012-10-02 12:00,2,59200,59380,59200,59255,1890
20121001|2012-10-02 12:30,2,59255,59440,59250,59255,1970
20121001|2012-10-02 13:00,2,59250,59355,59220,59250,2695
20121001|2012-10-02 13:30,2,59260,59275,59165,59180,3335
20121001|2012-10-02 14:00,2,59175,59420,59145,59420,3800
20121001|2012-10-02 14:30,2,59430,59465,59325,59340,4680
20121001|2012-10-02 15:00,2,59340,59440,59305,59420,4325
20121001|2012-10-02 16:00,2,59420,59420,59420,59420,40
20121001|2012-10-03 07:00,3,59545,59690,59420,59595,2110
20121001|2012-10-03 07:30,3,59610,59615,59450,59530,1840
20121001|2012-10-03 08:00,3,59540,59570,59315,59410,4490
20121001|2012-10-03 08:30,3,59380,59390,58750,58920,11695
20121001|2012-10-03 09:00,3,58950,59140,58790,59100,7615
20121001|2012-10-03 09:30,3,59125,59170,58810,58850,5215
20121001|2012-10-03 10:00,3,58840,59160,58830,59075,7400
20121001|2012-10-03 10:30,3,59065,59200,59005,59115,4530
20121001|2012-10-03 11:00,3,59130,59190,59080,59190,1030
20121001|2012-10-03 11:30,3,59190,59195,59095,59115,1130
20121001|2012-10-03 12:00,3,59130,59140,58945,58965,1860
20121001|2012-10-03 12:30,3,58945,58950,58840,58850,12275
20121001|2012-10-03 13:00,3,58850,59110,58825,58995,7595
20121001|2012-10-03 13:30,3,58985,59075,58850,58855,6010
20121001|2012-10-03 14:00,3,58855,58870,58700,58780,7940
20121001|2012-10-03 14:30,3,58785,58800,58600,58710,6825
20121001|2012-10-03 15:00,3,58700,58760,58600,58675,7120
20121001|2012-10-04 07:00,4,58900,58940,58730,58885,3230
20121001|2012-10-04 07:30,4,58875,59050,58685,58715,4790
20121001|2012-10-04 08:00,4,58710,58970,58620,58730,6665
20121001|2012-10-04 08:30,4,58735,58905,58160,58290,11375
20121001|2012-10-04 09:00,4,58260,58490,58170,58280,9275
20121001|2012-10-04 09:30,4,58270,58460,58190,58430,6685
20121001|2012-10-04 10:00,4,58405,58515,58350,58400,4300
20121001|2012-10-04 10:30,4,58425,58680,58375,58660,4255
20121001|2012-10-04 11:00,4,58655,59100,58560,58905,8390
20121001|2012-10-04 11:30,4,58910,58940,58825,58900,2375
20121001|2012-10-04 12:00,4,58880,59145,58860,59000,4670
20121001|2012-10-04 12:30,4,59000,59065,58500,58725,7325
20121001|2012-10-04 13:00,4,58740,58770,58570,58675,5075
20121001|2012-10-04 13:30,4,58680,58875,58620,58840,3670
20121001|2012-10-04 14:00,4,58845,58980,58710,58750,3305
20121001|2012-10-04 14:30,4,58755,58820,58400,58550,6155
20121001|2012-10-04 15:00,4,58540,58565,58330,58410,4935
20121001|2012-10-05 07:00,5,58500,58770,58500,58750,3180
20121001|2012-10-05 07:30,5,58770,59280,58755,59110,11295
20121001|2012-10-05 08:00,5,59125,59480,59110,59405,8290
20121001|2012-10-05 08:30,5,59400,59520,59070,59335,12335
20121001|2012-10-05 09:00,5,59350,59565,59190,59440,5455
20121001|2012-10-05 09:30,5,59450,59500,59205,59335,4570
20121001|2012-10-05 10:00,5,59340,59435,59200,59350,2825
20121001|2012-10-05 10:30,5,59385,59385,59200,59270,2265
20121001|2012-10-05 11:00,5,59280,59280,59095,59275,2950
20121001|2012-10-05 11:30,5,59275,59360,59165,59300,1190
20121001|2012-10-05 12:00,5,59300,59360,59115,59120,1620
20121001|2012-10-05 12:30,5,59125,59220,58965,59080,3580
20121001|2012-10-05 13:00,5,59055,59140,58910,58970,2690
20121001|2012-10-05 13:30,5,58990,59025,58665,58680,3825
20121001|2012-10-05 14:00,5,58700,58750,58560,58650,6995
20121001|2012-10-05 14:30,5,58660,58665,58465,58540,11855
20121001|2012-10-05 15:00,5,58545,58815,58470,58790,6155
20121001|2012-10-09 07:00,9,59570,59680,59505,59570,3765
20121001|2012-10-09 07:30,9,59600,59720,59430,59520,3150
20121001|2012-10-09 08:00,9,59540,59755,59185,59185,7730
20121001|2012-10-09 08:30,9,59210,59320,58955,59025,11295
20121001|2012-10-09 09:00,9,59025,59145,58960,59030,5340
20121001|2012-10-09 09:30,9,59015,59075,58675,58705,10680
20121001|2012-10-09 10:00,9,58685,58880,58650,58810,5400
20121001|2012-10-09 10:30,9,58790,58870,58725,58785,2590
20121001|2012-10-09 11:00,9,58775,58975,58775,58945,2940
20121001|2012-10-09 11:30,9,58960,58960,58850,58855,2010
20121001|2012-10-09 12:00,9,58855,58970,58810,58900,2220
20121001|2012-10-09 12:30,9,58895,59260,58895,59085,4520
20121001|2012-10-09 13:00,9,59085,59130,58990,59095,2945
20121001|2012-10-09 13:30,9,59090,59155,58895,59110,3675
20121001|2012-10-09 14:00,9,59100,59160,59030,59060,6130
20121001|2012-10-09 14:30,9,59050,59210,59035,59150,7400
20121001|2012-10-09 15:00,9,59140,59150,58985,59140,7555
20121001|2012-10-10 07:00,10,59160,59240,59055,59135,1745
20121001|2012-10-10 07:30,10,59150,59210,59050,59150,1530
20121001|2012-10-10 08:00,10,59170,59410,59115,59275,7095
20121001|2012-10-10 08:30,10,59250,59250,58775,58850,9800
20121001|2012-10-10 09:00,10,58860,59050,58845,59050,4105
20121001|2012-10-10 09:30,10,59045,59100,58720,58770,4695
20121001|2012-10-10 10:00,10,58770,58780,58605,58620,4590
20121001|2012-10-10 10:30,10,58630,58725,58600,58700,4390
20121001|2012-10-10 11:00,10,58685,58755,58615,58655,1670
20121001|2012-10-10 11:30,10,58640,58650,58465,58480,2725
20121001|2012-10-10 12:00,10,58475,58650,58430,58575,3915
20121001|2012-10-10 12:30,10,58550,58685,58530,58625,1890
20121001|2012-10-10 13:00,10,58615,58750,58465,58500,4400
20121001|2012-10-10 13:30,10,58490,58545,58440,58520,2910
20121001|2012-10-10 14:00,10,58510,58615,58470,58510,2925
20121001|2012-10-10 14:30,10,58500,58630,58495,58590,4200
20121001|2012-10-10 15:00,10,58605,58625,58430,58455,6305
20121001|2012-10-10 16:00,10,58455,58455,58455,58455,5
20121001|2012-10-11 07:00,11,58740,58915,58705,58880,2495
20121001|2012-10-11 07:30,11,58985,59040,58860,58930,2750
20121001|2012-10-11 08:00,11,58915,59145,58910,59115,5045
20121001|2012-10-11 08:30,11,59105,59135,58935,59090,5320
20121001|2012-10-11 09:00,11,59095,59305,59080,59270,13825
20121001|2012-10-11 09:30,11,59270,59430,59270,59310,5075
20121001|2012-10-11 10:00,11,59320,59330,59160,59310,4200
20121001|2012-10-11 10:30,11,59300,59345,59060,59170,3530
20121001|2012-10-11 11:00,11,59170,59300,59120,59225,2205
20121001|2012-10-11 11:30,11,59240,59270,59140,59250,1225
20121001|2012-10-11 12:00,11,59240,59295,59190,59190,1865
20121001|2012-10-11 12:30,11,59200,59210,59095,59120,3480
20121001|2012-10-11 13:00,11,59125,59210,58955,59045,4715
20121001|2012-10-11 13:30,11,59040,59055,58960,58980,1970
20121001|2012-10-11 14:00,11,58980,59145,58980,59120,3145
20121001|2012-10-11 14:30,11,59125,59200,59075,59170,12855
20121001|2012-10-11 15:00,11,59175,59380,59175,59340,11935
20121001|2012-10-11 16:00,11,59340,59340,59340,59340,15
20121001|2012-10-16 07:00,16,60000,60100,59850,59930,3215
20121001|2012-10-16 07:30,16,59930,60000,59855,59970,1255
20121001|2012-10-16 08:00,16,59970,60165,59930,60030,7340
20121001|2012-10-16 08:30,16,60055,60385,60030,60350,13120
20121001|2012-10-16 09:00,16,60370,60420,60215,60270,10415
20121001|2012-10-16 09:30,16,60280,60350,60215,60290,4850
20121001|2012-10-16 10:00,16,60290,60290,60125,60215,8110
20121001|2012-10-16 10:30,16,60210,60220,60005,60045,9120
20121001|2012-10-16 11:00,16,60030,60135,59945,60080,4985
20121001|2012-10-16 11:30,16,60070,60105,59920,59945,4220
20121001|2012-10-16 12:00,16,59950,60000,59930,59995,5940
20121001|2012-10-16 12:30,16,59995,60140,59960,59980,3005
20121001|2012-10-16 13:00,16,59980,59990,59685,59720,10450
20121001|2012-10-16 13:30,16,59730,59755,59615,59665,5655
20121001|2012-10-16 14:00,16,59650,59675,59530,59570,6425
20121001|2012-10-16 14:30,16,59570,59630,59455,59630,8775
20121001|2012-10-16 15:00,16,59630,59800,59630,59790,7230
20121001|2012-10-17 07:00,17,59930,60075,59915,59990,1670
20121001|2012-10-17 07:30,17,59995,60140,59940,60010,4510
20121001|2012-10-17 08:00,17,60025,60045,59905,60000,3200
20121001|2012-10-17 08:30,17,60000,60120,59840,60080,3595
20121001|2012-10-17 09:00,17,60080,60280,60050,60115,2765
20121001|2012-10-17 09:30,17,60115,60240,60100,60140,1345
20121001|2012-10-17 10:00,17,60175,60195,60040,60055,860
20121001|2012-10-17 10:30,17,60055,60320,60020,60255,1250
20121001|2012-10-17 11:00,17,60260,60400,60250,60360,1005
20121001|2012-10-17 11:30,17,60345,60380,60325,60380,330
20121001|2012-10-17 12:00,17,60360,60360,60240,60240,210
20121001|2012-10-17 12:30,17,60215,60215,59960,60090,630
20121001|2012-10-17 13:00,17,60080,60120,59970,60090,560
20121001|2012-10-17 13:30,17,60090,60110,60045,60100,345
20121001|2012-10-17 14:00,17,60080,60090,60035,60080,360
20121001|2012-10-17 14:30,17,60075,60125,60045,60060,635
20121201|2011-10-07 14:00,7,56500,56500,56500,56500,60
20121201|2011-10-10 09:30,10,57400,57400,57400,57400,25
20121201|2011-10-10 13:30,10,58500,58500,58500,58500,75
20121201|2011-10-14 10:00,14,60100,60100,60100,60100,55
20121201|2011-10-14 13:30,14,60300,60300,60300,60300,100
20121201|2011-10-17 13:00,17,59100,59100,59100,59100,25
20121201|2011-10-18 09:00,18,58500,58500,58500,58500,75
20121201|2011-10-20 09:00,20,59800,59800,59800,59800,30
20121201|2011-10-21 09:30,21,60700,60700,60700,60700,30
20121201|2011-10-26 09:00,26,62000,62000,62000,62000,30
20121201|2011-10-26 13:30,26,62400,62400,62400,62400,85
20121201|2011-10-27 12:30,27,64840,64840,64840,64840,30
20121201|2011-10-27 13:30,27,65500,65500,65500,65500,490
20121201|2011-10-28 12:00,28,65200,65200,65200,65200,110
20121201|2011-10-28 12:30,28,65200,65200,65200,65200,110
20121201|2011-10-31 13:30,31,64300,64300,64300,64300,245
20121201|2011-11-01 15:00,1,62800,62800,62800,62800,270
20121201|2011-11-03 13:30,3,63700,63700,63700,63700,155
20121201|2011-11-03 14:00,3,63700,63700,63700,63700,150
20121201|2011-11-04 09:00,4,63400,63400,63400,63400,20
20121201|2011-11-04 09:30,4,63400,63400,63400,63400,145
20121201|2011-11-04 10:00,4,63400,63400,63400,63400,40
20121201|2011-11-04 11:00,4,63700,63700,63700,63700,55
20121201|2011-11-04 13:30,4,64000,64000,64000,64000,60
20121201|2011-11-08 08:00,8,64500,64500,64500,64500,70
20121201|2011-11-08 10:30,8,64100,64100,64100,64100,30
20121201|2011-11-08 12:00,8,64100,64100,64100,64100,175
20121201|2011-11-09 08:00,9,63000,63000,63000,63000,125
20121201|2011-11-09 12:30,9,62800,62800,62800,62800,35
20121201|2011-11-10 10:00,10,63500,63500,63500,63500,35
20121201|2011-11-10 12:30,10,63000,63000,63000,63000,10
20121201|2011-11-10 13:00,10,62500,62500,62500,62500,20
20121201|2011-11-16 13:00,16,63600,63600,63600,63600,125
20121201|2011-11-17 08:30,17,63300,63500,63300,63500,360
20121201|2011-11-17 12:00,17,62500,62500,62500,62500,140
20121201|2011-11-17 12:30,17,62500,62500,62500,62500,70
20121201|2011-11-22 08:30,22,60900,60900,60900,60900,40
20121201|2011-11-22 12:00,22,61100,61100,61100,61100,120
20121201|2011-11-22 12:30,22,61100,61100,61100,61100,40
20121201|2011-11-28 09:00,28,61000,61000,61000,61000,30
20121201|2011-11-28 09:30,28,61000,61000,61000,61000,30
20121201|2011-11-28 12:30,28,61000,61000,61000,61000,165
20121201|2011-11-28 13:00,28,61000,61000,61000,61000,30
20121201|2011-11-29 06:30,29,58000,58000,58000,58000,850
20121201|2011-11-29 12:00,29,60000,60000,60000,60000,55
20121201|2011-11-29 12:30,29,60000,60000,60000,60000,30
20121201|2011-11-29 13:00,29,60000,60000,60000,60000,20
20121201|2011-11-30 13:00,30,61600,61600,61600,61600,60
20121201|2011-12-01 08:00,1,62600,62600,62600,62600,40
20121201|2011-12-01 08:30,1,62600,62600,62600,62600,300
20121201|2011-12-09 12:00,9,63200,63200,63200,63200,20
20121201|2011-12-14 14:00,14,61500,61500,61500,61500,40
20121201|2011-12-15 12:00,15,61400,61400,61400,61400,270
20121201|2011-12-20 12:30,20,60900,60900,60900,60900,240
20121201|2011-12-20 13:00,20,60900,60900,60900,60900,250
20121201|2011-12-21 12:00,21,60500,60500,60500,60500,480
20121201|2011-12-21 12:30,21,60500,60500,60500,60500,55
20121201|2011-12-21 13:00,21,60500,60500,60500,60500,15
20121201|2011-12-21 13:30,21,60500,60500,60500,60500,45
20121201|2011-12-22 08:00,22,61000,61000,61000,61000,20
20121201|2011-12-22 08:30,22,61000,61000,61000,61000,560
20121201|2011-12-22 12:30,22,62000,62000,62000,62000,10
20121201|2011-12-23 08:30,23,62000,62000,62000,62000,50
20121201|2012-01-02 08:30,2,61000,61000,61000,61000,150
20121201|2012-01-03 12:30,3,63100,63100,63100,63100,30
20121201|2012-01-03 13:00,3,63500,63500,63500,63500,400
20121201|2012-01-04 08:30,4,63200,63200,63200,63200,305
20121201|2012-01-04 12:00,4,63600,63600,63600,63600,25
20121201|2012-01-04 12:30,4,63600,63600,63600,63600,40
20121201|2012-01-05 13:00,5,63000,63000,63000,63000,360
20121201|2012-01-06 09:00,6,62600,62600,62600,62600,230
20121201|2012-01-06 12:00,6,62500,62500,62500,62500,140
20121201|2012-01-09 08:30,9,63300,63300,63300,63300,90
20121201|2012-01-09 12:30,9,62900,62900,62900,62900,90
20121201|2012-01-10 08:30,10,64500,64500,64500,64500,35
20121201|2012-01-11 12:30,11,64300,64300,64300,64300,135
20121201|2012-01-13 11:00,13,64465,64470,64460,64460,100
20121201|2012-01-16 12:30,16,63900,63900,63900,63900,735
20121201|2012-01-16 14:00,16,63700,64200,63700,64200,500
20121201|2012-01-17 08:30,17,64700,64700,64700,64700,30
20121201|2012-01-17 12:00,17,64700,64700,64700,64700,390
20121201|2012-01-19 08:30,19,66000,66000,66000,66000,305
20121201|2012-01-19 12:30,19,66200,66200,66200,66200,820
20121201|2012-01-30 12:30,30,66300,66300,66300,66300,380
20121201|2012-01-31 12:00,31,66900,66900,66900,66900,270
20121201|2012-01-31 13:00,31,66900,66900,66900,66900,930
20121201|2012-01-31 13:30,31,66900,66900,66900,66900,40
20121201|2012-02-01 08:30,1,67900,67900,67900,67900,20
20121201|2012-02-01 12:30,1,68400,68400,68400,68400,35
20121201|2012-02-01 13:00,1,68400,68400,68400,68400,50
20121201|2012-02-01 14:00,1,68400,68400,68400,68400,100
20121201|2012-02-02 06:00,2,68400,68400,68400,68400,100
20121201|2012-02-02 11:30,2,68300,68300,68300,68300,135
20121201|2012-02-02 14:00,2,68200,68200,68200,68200,80
20121201|2012-02-03 09:00,3,69200,69200,69200,69200,40
20121201|2012-02-06 08:00,6,68700,68700,68700,68700,140
20121201|2012-02-06 08:30,6,68700,68700,68700,68700,460
20121201|2012-02-07 10:30,7,69400,69400,69400,69400,130
20121201|2012-02-07 12:30,7,69800,69800,69800,69800,60
20121201|2012-02-08 08:30,8,70000,70000,70000,70000,20
20121201|2012-02-08 13:00,8,70000,70000,70000,70000,40
20121201|2012-02-08 13:30,8,70000,70000,70000,70000,40
20121201|2012-02-10 11:30,10,68200,68200,68200,68200,5
20121201|2012-02-10 12:00,10,68200,68200,68100,68100,115
20121201|2012-02-10 12:30,10,68100,68100,68100,68100,565
20121201|2012-02-13 12:00,13,69300,69300,69300,69300,495
20121201|2012-02-13 12:30,13,69300,69300,69300,69300,225
20121201|2012-02-14 08:00,14,69400,69400,69400,69400,25
20121201|2012-02-14 12:30,14,69100,69100,69100,69100,275
20121201|2012-02-14 13:00,14,69100,69100,69100,69100,50
20121201|2012-02-15 07:00,15,69800,69800,69800,69800,315
20121201|2012-02-15 08:30,15,69400,69400,69400,69400,330
20121201|2012-02-15 12:30,15,69400,69400,69400,69400,235
20121201|2012-02-15 13:00,15,69400,69400,69400,69400,225
20121201|2012-02-15 13:30,15,69400,69400,69400,69400,500
20121201|2012-02-16 08:00,16,69500,69500,69000,69000,1875
20121201|2012-02-16 08:30,16,69000,69000,69000,69000,1200
20121201|2012-02-16 10:00,16,69100,69100,69100,69100,700
20121201|2012-02-16 10:30,16,69100,69100,69100,69100,2100
20121201|2012-02-16 11:00,16,69100,69100,69000,69000,2490
20121201|2012-02-16 12:00,16,69100,69100,69100,69100,1000
20121201|2012-02-16 12:30,16,69700,69700,69700,69700,120
20121201|2012-02-16 13:00,16,69700,69700,69700,69700,280
20121201|2012-02-16 13:30,16,69700,69700,69700,69700,500
20121201|2012-02-17 08:30,17,69700,69700,69700,69700,80
20121201|2012-02-22 12:00,22,69900,69900,69900,69900,40
20121201|2012-02-22 12:30,22,69900,69900,69900,69900,40
20121201|2012-02-22 13:00,22,69900,69900,69900,69900,300
20121201|2012-02-22 13:30,22,69900,69900,69900,69900,300
20121201|2012-02-23 08:00,23,70000,70000,70000,70000,30
20121201|2012-02-23 12:30,23,69600,69600,69600,69600,20
20121201|2012-02-23 13:30,23,69600,69600,69600,69600,670
20121201|2012-02-24 08:30,24,70000,70000,70000,70000,140
20121201|2012-02-24 11:00,24,70000,70000,70000,70000,200
20121201|2012-02-24 11:30,24,70000,70000,70000,70000,2345
20121201|2012-02-28 09:00,28,69400,69400,69400,69400,80
20121201|2012-02-28 10:00,28,69400,69400,69400,69400,375
20121201|2012-02-28 13:00,28,69700,69700,69700,69700,140
20121201|2012-02-28 14:30,28,69700,69700,69700,69700,1500
20121201|2012-02-28 15:00,28,69700,69700,69700,69700,200
20121201|2012-02-29 09:00,29,70400,70400,70400,70400,95
20121201|2012-02-29 13:00,29,69900,69900,69900,69900,210
20121201|2012-02-29 13:30,29,69900,69900,69700,69700,1095
20121201|2012-03-01 13:30,1,70600,70600,70600,70600,40
20121201|2012-03-05 09:00,5,70900,70900,70900,70900,80
20121201|2012-03-05 13:00,5,70500,70500,70500,70500,30
20121201|2012-03-05 13:30,5,70700,70700,70700,70700,60
20121201|2012-03-06 09:30,6,68700,68700,68700,68700,20
20121201|2012-03-06 13:30,6,68600,68600,68600,68600,660
20121201|2012-03-07 09:30,7,69000,69000,69000,69000,500
20121201|2012-03-08 09:00,8,70300,70300,70300,70300,70
20121201|2012-03-13 10:00,13,70500,70500,70500,70500,255
20121201|2012-03-14 10:30,14,71800,71800,71800,71800,20
20121201|2012-03-14 13:30,14,71600,71600,71400,71400,170
20121201|2012-03-15 09:30,15,71400,71400,71400,71400,5
20121201|2012-03-15 13:30,15,71300,71300,71300,71300,5
20121201|2012-03-15 14:00,15,71300,71300,71300,71300,15
20121201|2012-03-15 14:30,15,71300,71300,71300,71300,10
20121201|2012-03-16 14:00,16,71200,71200,71200,71200,505
20121201|2012-03-19 09:30,19,71200,71450,71200,71400,535
20121201|2012-03-19 11:00,19,71600,71700,71600,71700,205
20121201|2012-03-19 13:30,19,71500,71500,71500,71500,95
20121201|2012-03-19 14:00,19,71260,71260,71260,71260,400
20121201|2012-03-19 14:30,19,71260,71260,71260,71260,100
20121201|2012-03-20 10:00,20,70500,70500,70500,70500,30
20121201|2012-03-20 13:30,20,70500,70500,70500,70500,170
20121201|2012-03-20 14:00,20,70500,70500,70500,70500,810
20121201|2012-03-21 10:00,21,70400,70400,70400,70400,280
20121201|2012-03-21 14:00,21,70500,70500,70500,70500,340
20121201|2012-03-22 10:00,22,69500,69500,69500,69500,90
20121201|2012-03-23 10:00,23,69400,69400,69400,69400,515
20121201|2012-03-23 13:30,23,69200,69200,69200,69200,60
20121201|2012-03-23 14:00,23,69200,69200,69200,69200,225
20121201|2012-03-27 09:30,27,70100,70290,70050,70290,730
20121201|2012-03-27 10:00,27,70100,70100,70100,70100,80
20121201|2012-03-27 10:30,27,70100,70100,70100,70100,260
20121201|2012-03-27 13:30,27,69900,69900,69900,69900,655
20121201|2012-03-27 14:30,27,69800,69800,69800,69800,40
20121201|2012-03-27 15:00,27,69300,69300,69300,69300,105
20121201|2012-03-28 09:30,28,68500,68500,68500,68500,20
20121201|2012-03-28 14:00,28,68200,68200,68200,68200,840
20121201|2012-03-29 10:00,29,67600,67600,67600,67600,120
20121201|2012-03-29 13:30,29,67600,67600,67600,67600,30
20121201|2012-03-30 13:30,30,67800,67800,67800,67800,75
20121201|2012-03-30 14:00,30,67800,67800,67800,67800,235
20121201|2012-03-30 14:30,30,67800,67800,67800,67800,460
20121201|2012-04-03 14:00,3,67400,67400,67400,67400,60
20121201|2012-04-03 14:30,3,67400,67540,67400,67540,10
20121201|2012-04-03 15:00,3,67500,67900,67500,67900,535
20121201|2012-04-04 10:00,4,66600,66600,66600,66600,25
20121201|2012-04-04 14:00,4,66750,66900,66750,66900,1280
20121201|2012-04-05 10:00,5,67400,67400,67400,67400,150
20121201|2012-04-05 13:30,5,66600,66600,66600,66600,225
20121201|2012-04-10 09:30,10,65200,65200,65200,65200,225
20121201|2012-04-10 10:00,10,65200,65200,65200,65200,440
20121201|2012-04-10 15:00,10,65200,65350,65200,65350,20
20121201|2012-04-11 09:30,11,65100,65100,65100,65100,65
20121201|2012-04-11 11:00,11,65100,65100,65100,65100,35
20121201|2012-04-11 13:30,11,64500,64500,64500,64500,105
20121201|2012-04-11 14:00,11,64500,64500,64500,64500,580
20121201|2012-04-12 09:30,12,65300,65300,65300,65300,30
20121201|2012-04-12 10:00,12,65300,65300,65300,65300,540
20121201|2012-04-12 13:30,12,65600,65600,65600,65600,315
20121201|2012-04-13 10:00,13,64800,64800,64800,64800,250
20121201|2012-04-13 13:30,13,64900,64900,64900,64900,200
20121201|2012-04-13 14:00,13,64900,64900,64900,64900,370
20121201|2012-04-13 15:00,13,64900,65120,64900,65120,240
20121201|2012-04-17 10:00,17,65600,65600,65600,65600,445
20121201|2012-04-17 13:30,17,65800,65800,65800,65800,730
20121201|2012-04-18 10:00,18,65800,66200,65800,66200,515
20121201|2012-04-18 10:30,18,66200,66200,66200,66200,210
20121201|2012-04-18 11:00,18,66200,66200,66200,66200,420
20121201|2012-04-18 13:30,18,66000,66000,65700,66000,1085
20121201|2012-04-19 10:00,19,66000,66000,66000,66000,215
20121201|2012-04-19 13:30,19,65400,65400,65400,65400,60
20121201|2012-04-19 14:00,19,65400,65400,65400,65400,450
20121201|2012-04-20 09:30,20,65900,65900,65900,65900,65
20121201|2012-04-20 10:00,20,65900,65900,65900,65900,405
20121201|2012-04-20 13:30,20,65500,65500,65500,65500,410
20121201|2012-04-20 14:00,20,65500,65500,65500,65500,1010
20121201|2012-04-24 09:30,24,64400,64400,64400,64400,135
20121201|2012-04-24 10:00,24,64400,64400,64400,64400,50
20121201|2012-04-24 13:30,24,64500,64500,64500,64500,45
20121201|2012-04-24 14:00,24,64500,64500,64500,64500,395
20121201|2012-04-25 10:00,25,64600,64600,64600,64600,815
20121201|2012-04-25 10:30,25,64600,64600,64600,64600,230
20121201|2012-04-25 14:00,25,64200,64200,64200,64200,545
20121201|2012-04-25 14:30,25,64200,64200,64200,64200,95
20121201|2012-04-26 09:30,26,64000,64000,64000,64000,105
20121201|2012-04-26 10:00,26,64000,64000,64000,64000,70
20121201|2012-04-26 14:00,26,64700,64700,64700,64700,240
20121201|2012-04-27 10:00,27,64500,64500,64500,64500,345
20121201|2012-04-27 13:30,27,64500,64500,64500,64500,45
20121201|2012-05-02 09:30,2,64405,64405,64405,64405,5
20121201|2012-05-02 10:00,2,64445,64445,64400,64400,445
20121201|2012-05-02 13:30,2,64900,64900,64900,64900,75
20121201|2012-05-02 14:00,2,64900,64900,64900,64900,20
20121201|2012-05-02 15:00,2,64800,64900,64700,64900,40
20121201|2012-05-03 09:30,3,64900,64900,64900,64900,155
20121201|2012-05-03 10:00,3,64900,64900,64900,64900,235
20121201|2012-05-03 14:30,3,64500,64500,64500,64500,900
20121201|2012-05-08 09:30,8,62300,62300,62300,62300,75
20121201|2012-05-08 10:00,8,62300,62300,62300,62300,1200
20121201|2012-05-08 10:30,8,62300,62300,62300,62300,10
20121201|2012-05-08 12:00,8,62300,62300,62300,62300,110
20121201|2012-05-08 14:00,8,62700,62700,62700,62700,125
20121201|2012-05-08 14:30,8,62700,62955,62700,62955,40
20121201|2012-05-08 15:00,8,62700,62905,62700,62710,530
20121201|2012-05-09 10:00,9,61900,61900,61900,61900,100
20121201|2012-05-09 13:30,9,62500,62500,62500,62500,370
20121201|2012-05-09 14:00,9,62500,62500,62500,62500,40
20121201|2012-05-10 09:30,10,62700,62700,62700,62700,120
20121201|2012-05-10 10:30,10,62700,62700,62700,62700,135
20121201|2012-05-10 13:30,10,62500,62500,62300,62300,285
20121201|2012-05-10 15:00,10,62300,62640,62300,62415,245
20121201|2012-05-11 09:30,11,62400,62400,62400,62400,20
20121201|2012-05-11 10:00,11,62400,62400,62400,62400,285
20121201|2012-05-11 13:30,11,62000,62000,62000,62000,560
20121201|2012-05-11 14:00,11,62000,62000,62000,62000,105
20121201|2012-05-14 10:00,14,60400,60400,60400,60400,490
20121201|2012-05-14 10:30,14,60400,60400,60400,60400,50
20121201|2012-05-14 13:30,14,60200,60200,60000,60000,230
20121201|2012-05-14 14:00,14,60000,60000,60000,60000,465
20121201|2012-05-15 10:00,15,59800,59800,59800,59800,855
20121201|2012-05-15 14:00,15,58600,58600,58600,58600,1530
20121201|2012-05-16 14:00,16,58000,58500,58000,58000,1765
20121201|2012-05-16 15:00,16,58000,58400,58000,58400,665
20121201|2012-05-17 07:00,17,57300,57750,57300,57750,385
20121201|2012-05-17 07:30,17,57750,57750,57300,57630,490
20121201|2012-05-17 09:30,17,57800,57800,57800,57800,200
20121201|2012-05-17 10:00,17,57800,57800,57800,57800,100
20121201|2012-05-17 14:00,17,56300,56300,56300,56300,1260
20121201|2012-05-17 15:00,17,56300,56300,56300,56300,70
20121201|2012-05-18 10:00,18,56500,56500,56500,56500,60
20121201|2012-05-18 12:30,18,56600,56600,56400,56400,80
20121201|2012-05-18 14:00,18,56500,56500,56200,56500,465
20121201|2012-05-18 15:00,18,56500,56600,56500,56600,20
20121201|2012-05-22 09:30,22,58400,58400,58400,58400,30
20121201|2012-05-22 13:30,22,57600,57600,57600,57600,435
20121201|2012-05-22 14:00,22,57600,57600,57600,57600,15
20121201|2012-05-22 14:30,22,57600,57800,57600,57800,10
20121201|2012-05-22 15:00,22,57600,57600,57070,57100,795
20121201|2012-05-23 09:30,23,56400,56400,56400,56400,240
20121201|2012-05-23 10:00,23,56400,56400,56400,56400,25
20121201|2012-05-23 11:00,23,56400,56400,55980,55980,230
20121201|2012-05-23 14:00,23,55700,55700,55500,55500,285
20121201|2012-05-24 09:30,24,55900,56100,55900,56100,185
20121201|2012-05-24 10:00,24,56100,56100,56100,56100,370
20121201|2012-05-24 14:00,24,55700,55700,55400,55400,565
20121201|2012-05-24 15:00,24,55400,55600,55400,55600,20
20121201|2012-05-25 10:00,25,56400,56400,56400,56400,635
20121201|2012-05-25 13:30,25,56500,56500,56500,56500,150
20121201|2012-05-25 14:00,25,56500,56500,56500,56500,40
20121201|2012-05-29 09:30,29,57400,57400,57400,57400,240
20121201|2012-05-29 10:30,29,57400,57400,57400,57400,40
20121201|2012-05-29 14:00,29,56700,56700,56700,56700,395
20121201|2012-05-30 09:30,30,55500,55600,55500,55500,760
20121201|2012-05-30 14:00,30,55500,55500,55500,55500,435
20121201|2012-05-30 15:00,30,55500,55710,55500,55710,20
20121201|2012-05-31 09:30,31,55400,55400,55400,55400,420
20121201|2012-05-31 10:00,31,55400,55400,55400,55400,120
20121201|2012-05-31 14:00,31,55900,55900,55900,55900,1115
20121201|2012-05-31 14:30,31,55900,55900,55900,55900,100
20121201|2012-05-31 15:00,31,55900,55900,55900,55900,160
20121201|2012-06-01 09:00,1,55450,55450,55450,55450,200
20121201|2012-06-01 09:30,1,55500,55500,55500,55500,205
20121201|2012-06-01 10:00,1,55500,55500,55500,55500,1315
20121201|2012-06-01 13:30,1,55400,55400,55400,55400,150
20121201|2012-06-01 14:00,1,55400,55400,55400,55400,290
20121201|2012-06-01 14:30,1,55000,55000,55000,55000,480
20121201|2012-06-05 09:30,5,55600,55600,55600,55600,200
20121201|2012-06-06 09:30,6,55100,55100,55100,55100,120
20121201|2012-06-06 13:30,6,55600,55600,55600,55600,340
20121201|2012-06-06 14:00,6,55600,55600,55600,55600,15
20121201|2012-06-08 09:30,8,55600,55600,55600,55600,5
20121201|2012-06-08 10:00,8,55600,55600,55600,55600,230
20121201|2012-06-08 14:00,8,55900,55900,55900,55900,270
20121201|2012-06-12 09:30,12,55605,55605,55600,55600,345
20121201|2012-06-12 10:00,12,55600,55600,55600,55600,50
20121201|2012-06-12 13:30,12,56400,56400,56400,56400,300
20121201|2012-06-12 14:00,12,56400,56400,56400,56400,50
20121201|2012-06-12 15:00,12,56400,56770,56400,56770,25
20121201|2012-06-13 09:30,13,56600,56600,56600,56600,20
20121201|2012-06-13 13:30,13,56900,57300,56900,57300,175
20121201|2012-06-13 14:00,13,57500,57500,57500,57500,330
20121201|2012-06-13 14:30,13,57500,57500,57105,57105,25
20121201|2012-06-13 15:00,13,57400,57700,57270,57270,305
20121201|2012-06-14 09:00,14,56880,56880,56880,56880,15
20121201|2012-06-14 09:30,14,56900,57100,56900,56900,230
20121201|2012-06-14 13:30,14,56800,56800,56800,56800,50
20121201|2012-06-14 14:00,14,56800,56800,56800,56800,430
20121201|2012-06-15 09:30,15,56800,56800,56800,56800,40
20121201|2012-06-15 10:00,15,56800,56800,56800,56800,50
20121201|2012-06-15 12:30,15,56900,56900,56900,56900,15
20121201|2012-06-15 14:00,15,57000,57000,57000,57000,1900
20121201|2012-06-19 09:30,19,58500,58500,58500,58500,155
20121201|2012-06-19 13:30,19,58900,58900,58900,58900,630
20121201|2012-06-20 09:30,20,58400,58400,58400,58400,40
20121201|2012-06-20 13:30,20,59000,59000,59000,59000,560
20121201|2012-06-20 14:00,20,59000,59000,59000,59000,20
20121201|2012-06-20 14:30,20,59000,59000,59000,59000,1520
20121201|2012-06-21 13:30,21,57600,57600,57600,57600,305
20121201|2012-06-22 09:30,22,56700,56700,56700,56700,260
20121201|2012-06-22 13:30,22,57000,57000,57000,57000,255
20121201|2012-06-22 14:30,22,57000,57000,57000,57000,15
20121201|2012-06-26 09:30,26,55375,55400,55375,55400,155
20121201|2012-06-26 13:30,26,55200,55200,55200,55200,140
20121201|2012-06-26 15:00,26,55200,55450,55200,55450,20
20121201|2012-06-27 09:30,27,55170,55170,55000,55000,125
20121201|2012-06-27 13:30,27,54800,54800,54800,54800,850
20121201|2012-06-28 09:30,28,54500,54500,54500,54500,135
20121201|2012-06-28 12:00,28,54500,54500,54500,54500,400
20121201|2012-06-28 13:30,28,53700,53700,53700,53700,85
20121201|2012-06-28 15:00,28,53700,53940,53700,53940,10
20121201|2012-06-29 09:30,29,55400,55400,55400,55400,80
20121201|2012-06-29 10:00,29,55400,55500,55400,55500,840
20121201|2012-06-29 10:30,29,55500,55500,55500,55500,1480
20121201|2012-06-29 13:30,29,55700,55700,55700,55700,440
20121201|2012-06-29 14:00,29,55700,55700,55700,55700,40
20121201|2012-06-29 14:30,29,55600,55600,55600,55600,240
20121201|2012-07-02 09:30,2,55600,55600,55600,55600,700
20121201|2012-07-03 09:30,3,56800,56800,56800,56800,1205
20121201|2012-07-03 12:30,3,57710,57710,57710,57710,90
20121201|2012-07-03 13:30,3,57600,57600,57600,57600,890
20121201|2012-07-03 14:00,3,57600,57600,57500,57500,100
20121201|2012-07-04 09:30,4,57500,57500,57500,57500,115
20121201|2012-07-04 13:30,4,57600,57600,57600,57600,100
20121201|2012-07-04 14:30,4,57600,57600,57600,57600,10
20121201|2012-07-05 09:30,5,57700,57700,57700,57700,30
20121201|2012-07-05 10:00,5,57700,57700,57700,57700,5
20121201|2012-07-05 14:00,5,58200,58200,58200,58200,200
20121201|2012-07-05 15:00,5,58200,58340,58200,58340,20
20121201|2012-07-06 09:30,6,56800,56800,56800,56800,5
20121201|2012-07-06 10:00,6,56700,56700,56700,56700,420
20121201|2012-07-06 13:30,6,56400,56400,56400,56400,390
20121201|2012-07-10 09:30,10,56020,56020,56000,56000,110
20121201|2012-07-10 13:30,10,55200,55200,55200,55200,105
20121201|2012-07-10 14:00,10,55200,55200,55200,55200,5
20121201|2012-07-10 15:00,10,55200,55280,55200,55280,10
20121201|2012-07-11 07:30,11,54860,55110,54860,55110,120
20121201|2012-07-11 09:30,11,55100,55100,55100,55100,80
20121201|2012-07-11 13:30,11,54700,54700,54700,54700,100
20121201|2012-07-12 09:30,12,54000,54000,53900,53900,50
20121201|2012-07-12 13:30,12,54600,54600,54600,54600,500
20121201|2012-07-13 09:30,13,55500,55500,55500,55500,5
20121201|2012-07-13 10:00,13,55500,55500,55500,55500,1160
20121201|2012-07-13 13:30,13,55500,55500,55500,55500,1120
20121201|2012-07-16 09:30,16,55000,55000,55000,55000,330
20121201|2012-07-16 10:00,16,55000,55000,55000,55000,15
20121201|2012-07-16 13:30,16,55000,55000,55000,55000,30
20121201|2012-07-17 09:30,17,54490,54700,54490,54700,35
20121201|2012-07-17 13:30,17,55100,55100,55100,55100,265
20121201|2012-07-18 09:30,18,55400,55400,55400,55400,665
20121201|2012-07-18 13:30,18,55600,55600,55600,55600,300
20121201|2012-07-18 15:00,18,55600,55890,55600,55770,310
20121201|2012-07-19 09:30,19,56310,56310,56300,56300,420
20121201|2012-07-19 10:00,19,56300,56300,56300,56300,170
20121201|2012-07-19 10:30,19,56600,56600,56600,56600,15
20121201|2012-07-19 11:00,19,56720,56720,56720,56720,100
20121201|2012-07-19 14:00,19,56700,56700,56700,56700,690
20121201|2012-07-20 09:30,20,55900,55900,55900,55900,180
20121201|2012-07-20 13:30,20,55400,55400,55400,55400,5
20121201|2012-07-20 14:00,20,55400,55400,55400,55400,1315
20121201|2012-07-24 09:30,24,53900,53900,53900,53900,55
20121201|2012-07-24 10:00,24,53900,53900,53900,53900,30
20121201|2012-07-24 13:30,24,53650,53650,53500,53500,355
20121201|2012-07-24 14:00,24,53500,53500,53500,53500,10
20121201|2012-07-25 10:00,25,53700,53700,53700,53700,50
20121201|2012-07-25 13:30,25,53800,53800,53800,53800,85
20121201|2012-07-26 09:30,26,54100,54100,54100,54100,105
20121201|2012-07-26 14:00,26,55000,55000,55000,55000,995
20121201|2012-07-26 15:00,26,55000,55100,55000,55100,20
20121201|2012-07-27 09:30,27,56010,56010,56000,56000,165
20121201|2012-07-27 14:00,27,58100,58100,58100,58100,825
20121201|2012-07-27 14:30,27,58000,58000,58000,58000,100
20121201|2012-07-30 09:30,30,57500,57500,57500,57500,5
20121201|2012-07-30 10:00,30,57500,57500,57500,57500,15
20121201|2012-07-31 09:30,31,58200,58200,58200,58200,40
20121201|2012-07-31 13:30,31,57690,57700,57690,57700,180
20121201|2012-08-01 14:00,1,57510,57510,57350,57350,405
20121201|2012-08-02 13:30,2,56700,56700,56600,56600,185
20121201|2012-08-07 09:30,7,59900,60000,59900,60000,70
20121201|2012-08-07 12:30,7,59800,59800,59800,59800,1070
20121201|2012-08-07 13:30,7,59200,59200,59200,59200,20
20121201|2012-08-07 14:30,7,59200,59200,59200,59200,150
20121201|2012-08-07 15:00,7,59200,59995,59200,59940,1070
20121201|2012-08-08 09:30,8,59900,59900,59900,59900,20
20121201|2012-08-08 13:30,8,59800,59800,59800,59800,210
20121201|2012-08-08 14:00,8,59800,59900,59800,59900,1190
20121201|2012-08-09 09:30,9,60200,60200,60200,60200,610
20121201|2012-08-09 10:00,9,60200,60200,60200,60200,50
20121201|2012-08-09 10:30,9,60200,60200,60200,60200,1570
20121201|2012-08-09 13:30,9,59700,59700,59700,59700,130
20121201|2012-08-10 09:30,10,59800,59800,59700,59700,85
20121201|2012-08-10 10:00,10,59700,59700,59700,59700,20
20121201|2012-08-10 13:00,10,60200,60300,60200,60300,600
20121201|2012-08-10 13:30,10,60200,60200,60200,60200,340
20121201|2012-08-10 14:00,10,60200,60200,60200,60200,920
20121201|2012-08-13 10:30,13,60000,60000,60000,60000,30
20121201|2012-08-13 13:30,13,60500,60500,60500,60500,570
20121201|2012-08-13 14:00,13,60500,60500,60500,60500,125
20121201|2012-08-14 09:30,14,60210,60300,60210,60300,100
20121201|2012-08-14 13:00,14,60300,60300,60300,60300,20
20121201|2012-08-14 14:30,14,60200,60200,60200,60200,35
20121201|2012-08-14 15:00,14,60200,60495,60200,60350,3640
20121201|2012-08-15 08:00,15,59400,59400,59400,59400,5
20121201|2012-08-15 08:30,15,59200,59200,59200,59200,1215
20121201|2012-08-15 13:30,15,59300,59300,59300,59300,40
20121201|2012-08-15 14:00,15,59300,59300,59300,59300,20
20121201|2012-08-15 14:30,15,59300,59300,59300,59300,200
20121201|2012-08-15 15:00,15,59300,59300,59300,59300,370
20121201|2012-08-16 09:30,16,59600,59700,59600,59700,50
20121201|2012-08-16 11:30,16,60000,60000,60000,60000,130
20121201|2012-08-16 13:00,16,60300,60300,60300,60300,15
20121201|2012-08-16 13:30,16,60400,60400,60300,60300,175
20121201|2012-08-16 14:00,16,60280,60280,60280,60280,5
20121201|2012-08-17 08:30,17,60625,60800,60625,60800,545
20121201|2012-08-17 09:30,17,60500,60500,60500,60500,10
20121201|2012-08-17 13:30,17,60300,60300,60200,60200,170
20121201|2012-08-20 08:30,20,60200,60200,60200,60200,5
20121201|2012-08-20 10:30,20,59950,59960,59950,59960,255
20121201|2012-08-20 13:00,20,60500,60500,60500,60500,205
20121201|2012-08-20 13:30,20,60600,60600,60420,60420,165
20121201|2012-08-20 14:30,20,60550,60550,60550,60550,80
20121201|2012-08-21 07:30,21,61000,61000,61000,61000,5
20121201|2012-08-21 13:30,21,60300,60300,60300,60300,105
20121201|2012-08-21 14:00,21,60140,60300,60080,60300,370
20121201|2012-08-21 14:30,21,59950,59950,59950,59950,590
20121201|2012-08-22 07:00,22,60100,60100,60100,60100,5
20121201|2012-08-22 09:00,22,60200,60200,60200,60200,120
20121201|2012-08-22 09:30,22,60200,60200,60200,60200,540
20121201|2012-08-22 10:30,22,59800,59800,59800,59800,760
20121201|2012-08-22 11:30,22,59730,59730,59730,59730,5
20121201|2012-08-22 13:00,22,60000,60000,60000,60000,70
20121201|2012-08-22 13:30,22,60200,60555,60200,60460,605
20121201|2012-08-23 07:00,23,60290,60290,60290,60290,5
20121201|2012-08-23 09:00,23,59580,59800,59580,59800,130
20121201|2012-08-23 09:30,23,59720,59900,59720,59900,190
20121201|2012-08-23 10:00,23,59800,59800,59800,59800,40
20121201|2012-08-23 13:00,23,59400,59400,59400,59400,50
20121201|2012-08-23 13:30,23,59480,59500,59480,59500,420
20121201|2012-08-24 07:30,24,59500,59500,59500,59500,5
20121201|2012-08-24 09:30,24,59475,59475,59475,59475,5
20121201|2012-08-24 10:30,24,59650,59650,59650,59650,20
20121201|2012-08-24 13:30,24,59580,59580,59360,59440,930
20121201|2012-08-28 07:00,28,59200,59200,59200,59200,5
20121201|2012-08-28 09:30,28,59700,59700,59700,59700,40
20121201|2012-08-28 13:30,28,59500,59500,59500,59500,50
20121201|2012-08-28 14:00,28,59600,59600,59600,59600,45
20121201|2012-08-28 15:00,28,59600,59600,59475,59475,100
20121201|2012-08-29 09:30,29,58485,58485,58480,58480,50
20121201|2012-08-29 12:00,29,58400,58400,58400,58400,35
20121201|2012-08-29 12:30,29,58400,58500,58400,58500,30
20121201|2012-08-29 13:30,29,58400,58400,58400,58400,45
20121201|2012-08-30 09:00,30,58255,58400,58255,58400,30
20121201|2012-08-30 09:30,30,58400,58400,58400,58400,500
20121201|2012-08-30 11:00,30,57950,57950,57950,57950,10
20121201|2012-08-30 13:30,30,58100,58100,58100,58100,30
20121201|2012-08-30 14:00,30,58250,58250,58250,58250,380
20121201|2012-08-31 09:30,31,58600,58600,58600,58600,195
20121201|2012-08-31 13:00,31,57835,57835,57835,57835,5
20121201|2012-08-31 13:30,31,57715,57840,57700,57700,985
20121201|2012-09-04 09:00,4,57400,57400,57400,57400,5
20121201|2012-09-04 09:30,4,57400,57400,57400,57400,30
20121201|2012-09-04 13:30,4,57500,57650,57500,57500,415
20121201|2012-09-04 14:00,4,57500,57500,57500,57500,90
20121201|2012-09-04 14:30,4,57500,57500,57350,57350,40
20121201|2012-09-05 08:00,5,57655,57655,57655,57655,20
20121201|2012-09-05 08:30,5,57200,57300,57100,57300,110
20121201|2012-09-05 09:30,5,57600,57600,57270,57270,1110
20121201|2012-09-05 10:30,5,57500,57500,57500,57500,80
20121201|2012-09-05 11:00,5,57450,57450,57450,57450,25
20121201|2012-09-05 13:30,5,57600,57600,57600,57600,80
20121201|2012-09-05 14:00,5,57580,57600,57500,57600,190
20121201|2012-09-05 14:30,5,57780,57815,57580,57700,85
20121201|2012-09-06 09:30,6,58500,58500,58500,58500,45
20121201|2012-09-06 13:30,6,58900,58900,58900,58900,290
20121201|2012-09-06 14:00,6,58900,58900,58900,58900,75
20121201|2012-09-11 09:30,11,59800,59800,59800,59800,320
20121201|2012-09-11 10:00,11,60100,60100,60100,60100,30
20121201|2012-09-11 13:30,11,60300,60400,60300,60300,935
20121201|2012-09-12 09:30,12,60400,60700,60120,60180,730
20121201|2012-09-12 10:00,12,60600,60600,60600,60600,5
20121201|2012-09-12 10:30,12,60520,60585,60520,60520,320
20121201|2012-09-12 11:00,12,60575,60575,60420,60420,10
20121201|2012-09-12 11:30,12,60700,60700,60700,60700,5
20121201|2012-09-12 13:30,12,60690,60690,60450,60500,880
20121201|2012-09-12 14:00,12,60350,60500,60350,60500,125
20121201|2012-09-13 09:30,13,60800,60800,60800,60800,480
20121201|2012-09-13 10:00,13,61100,61100,61100,61100,200
20121201|2012-09-13 12:30,13,61100,61500,61100,61290,6380
20121201|2012-09-13 13:00,13,61100,62640,61100,62640,1200
20121201|2012-09-13 13:30,13,62800,62800,62800,62800,335
20121201|2012-09-13 14:00,13,62950,62950,62800,62800,1050
20121201|2012-09-13 14:30,13,62550,62550,62550,62550,200
20121201|2012-09-14 09:30,14,63165,63200,63165,63200,520
20121201|2012-09-14 10:00,14,63300,63300,63300,63300,80
20121201|2012-09-14 10:30,14,63500,63650,63500,63650,20
20121201|2012-09-14 13:30,14,63200,63200,63200,63200,120
20121201|2012-09-14 14:00,14,63200,63200,63200,63200,400
20121201|2012-09-18 09:00,18,62600,62600,62600,62600,90
20121201|2012-09-18 09:30,18,62500,62500,62500,62500,185
20121201|2012-09-18 13:30,18,62600,62600,62600,62600,235
20121201|2012-09-19 07:30,19,62915,62915,62800,62800,935
20121201|2012-09-19 08:00,19,63050,63050,63050,63050,310
20121201|2012-09-19 08:30,19,63070,63085,63010,63010,11900
20121201|2012-09-19 09:30,19,63250,63300,63250,63300,1340
20121201|2012-09-19 10:00,19,63160,63160,63160,63160,50
20121201|2012-09-19 12:00,19,62800,62800,62800,62800,435
20121201|2012-09-19 13:30,19,62500,62500,62500,62500,110
20121201|2012-09-19 14:00,19,62500,62640,62500,62640,235
20121201|2012-09-19 14:30,19,62600,62600,62600,62600,65
20121201|2012-09-20 07:00,20,62205,62500,62205,62500,45
20121201|2012-09-20 08:00,20,62100,62100,62100,62100,140
20121201|2012-09-20 08:30,20,62000,62000,62000,62000,140
20121201|2012-09-20 09:00,20,62000,62000,62000,62000,175
20121201|2012-09-20 09:30,20,61900,61900,61900,61900,1080
20121201|2012-09-20 11:30,20,61900,62130,61900,62130,200
20121201|2012-09-20 13:00,20,62300,62300,62300,62300,35
20121201|2012-09-20 13:30,20,62300,62300,62300,62300,360
20121201|2012-09-20 14:30,20,62600,62600,62600,62600,15
20121201|2012-09-20 15:00,20,62600,63290,62600,63210,1930
20121201|2012-09-21 09:30,21,62600,62860,62600,62800,200
20121201|2012-09-21 12:30,21,62760,62760,62760,62760,60
20121201|2012-09-21 13:00,21,62380,62380,62380,62380,15
20121201|2012-09-21 13:30,21,62480,62480,62480,62480,700
20121201|2012-09-21 14:00,21,62600,62600,62400,62400,2020
20121201|2012-09-21 14:30,21,62600,62600,62600,62600,1000
20121201|2012-09-25 09:30,25,62055,62055,61900,61900,615
20121201|2012-09-25 10:00,25,61900,61900,61900,61900,20
20121201|2012-09-25 12:30,25,61650,61650,61650,61650,5
20121201|2012-09-25 13:00,25,61530,61530,61500,61500,155
20121201|2012-09-25 13:30,25,61500,61540,61400,61435,320
20121201|2012-09-25 14:00,25,61500,61500,61240,61240,3035
20121201|2012-09-26 08:00,26,60900,60900,60500,60795,260
20121201|2012-09-26 08:30,26,60550,60845,60550,60845,20
20121201|2012-09-26 09:30,26,60600,60600,60600,60600,765
20121201|2012-09-26 13:00,26,61000,61000,61000,61000,230
20121201|2012-09-26 13:30,26,61100,61100,61100,61100,505
20121201|2012-09-26 14:30,26,61150,61150,61150,61150,5000
20121201|2012-09-27 08:00,27,61405,61820,61405,61405,40
20121201|2012-09-27 08:30,27,61400,61400,61400,61400,10
20121201|2012-09-27 09:30,27,60880,60880,60860,60860,300
20121201|2012-09-27 11:00,27,60880,60945,60880,60945,40
20121201|2012-09-27 13:00,27,61200,61200,61200,61200,320
20121201|2012-09-27 13:30,27,61200,61200,61100,61100,110
20121201|2012-09-28 07:30,28,60495,60495,60495,60495,35
20121201|2012-09-28 09:00,28,59850,59850,59800,59800,410
20121201|2012-09-28 09:30,28,59800,59800,59800,59800,180
20121201|2012-09-28 10:00,28,60000,60000,60000,60000,60
20121201|2012-09-28 11:30,28,60100,60100,60100,60100,135
20121201|2012-09-28 12:30,28,60000,60000,60000,60000,30
20121201|2012-09-28 13:30,28,60300,60300,60300,60300,680
20121201|2012-09-28 15:00,28,60300,60595,60300,60390,260
20121201|2012-10-02 08:00,2,60565,60565,60565,60565,80
20121201|2012-10-02 09:00,2,60300,60300,60300,60300,25
20121201|2012-10-02 09:30,2,60300,60300,60300,60300,515
20121201|2012-10-02 11:30,2,59800,59800,59800,59800,270
20121201|2012-10-02 13:30,2,59800,59800,59800,59800,625
20121201|2012-10-02 14:00,2,59800,59800,59800,59800,140
20121201|2012-10-02 14:30,2,59900,59900,59900,59900,100
20121201|2012-10-02 15:00,2,59900,59900,59900,59900,500
20121201|2012-10-03 07:00,3,59900,60140,59900,60140,40
20121201|2012-10-03 09:00,3,59600,59600,59600,59600,20
20121201|2012-10-03 09:30,3,59500,59600,59500,59600,160
20121201|2012-10-03 10:30,3,59500,59600,59500,59600,120
20121201|2012-10-03 11:00,3,59745,59745,59700,59700,45
20121201|2012-10-03 11:30,3,59745,59745,59745,59745,25
20121201|2012-10-03 13:00,3,59500,59500,59500,59500,75
20121201|2012-10-03 13:30,3,59520,59520,59500,59500,515
20121201|2012-10-03 15:00,3,59200,59600,59000,59000,470
20121201|2012-10-04 07:00,4,59305,59305,59305,59305,5
20121201|2012-10-04 09:30,4,58800,58950,58800,58950,505
20121201|2012-10-04 10:00,4,59000,59000,58900,58900,160
20121201|2012-10-04 11:00,4,59555,59555,59400,59400,65
20121201|2012-10-04 12:00,4,59500,59500,59500,59500,165
20121201|2012-10-04 12:30,4,59400,59400,59400,59400,85
20121201|2012-10-04 13:30,4,59200,59300,59200,59300,310
20121201|2012-10-04 14:00,4,59420,59420,59400,59400,410
20121201|2012-10-04 14:30,4,59100,59100,59100,59100,50
20121201|2012-10-04 15:00,4,59100,59100,59100,59100,20
20121201|2012-10-05 09:00,5,60000,60000,60000,60000,25
20121201|2012-10-05 09:30,5,59900,59900,59800,59800,440
20121201|2012-10-05 12:00,5,59830,59830,59830,59830,50
20121201|2012-10-05 14:00,5,59185,59355,59100,59355,165
20121201|2012-10-09 09:00,9,59620,59640,59620,59640,70
20121201|2012-10-09 09:30,9,59500,59500,59300,59300,410
20121201|2012-10-09 10:30,9,59270,59270,59270,59270,5
20121201|2012-10-09 12:00,9,59425,59425,59425,59425,50
20121201|2012-10-09 12:30,9,59515,59515,59515,59515,5
20121201|2012-10-09 13:00,9,59600,59600,59600,59600,245
20121201|2012-10-09 13:30,9,59460,59460,59460,59460,125
20121201|2012-10-10 09:30,10,59530,59530,59500,59500,100
20121201|2012-10-10 13:30,10,58920,58950,58920,58940,390
20121201|2012-10-10 14:00,10,59000,59000,59000,59000,50
20121201|2012-10-10 15:00,10,59000,59030,58930,59030,705
20121201|2012-10-11 08:30,11,59515,59515,59515,59515,35
20121201|2012-10-11 09:00,11,59655,59655,59655,59655,5
20121201|2012-10-11 09:30,11,59800,59860,59800,59800,235
20121201|2012-10-11 10:00,11,59780,59800,59750,59770,445
20121201|2012-10-11 12:00,11,59750,59760,59750,59760,45
20121201|2012-10-11 12:30,11,59700,59700,59620,59620,35
20121201|2012-10-11 13:00,11,59620,59620,59550,59550,20
20121201|2012-10-11 13:30,11,59520,59560,59520,59560,735
20121201|2012-10-11 14:00,11,59600,59600,59600,59600,160
20121201|2012-10-11 14:30,11,59590,59590,59585,59585,10
20121201|2012-10-11 15:00,11,59750,59750,59750,59750,5
20121201|2012-10-16 07:00,16,60425,60440,60425,60440,15
20121201|2012-10-16 07:30,16,60475,60500,60440,60500,45
20121201|2012-10-16 08:00,16,60485,60700,60485,60600,505
20121201|2012-10-16 08:30,16,60630,60920,60595,60920,395
20121201|2012-10-16 09:00,16,60915,60935,60780,60780,515
20121201|2012-10-16 09:30,16,60900,60900,60785,60820,1105
20121201|2012-10-16 10:00,16,60810,60810,60695,60800,1300
20121201|2012-10-16 10:30,16,60750,60755,60580,60580,520
20121201|2012-10-16 11:00,16,60580,60635,60555,60635,145
20121201|2012-10-16 11:30,16,60635,60635,60550,60550,75
20121201|2012-10-16 12:00,16,60500,60550,60480,60540,225
20121201|2012-10-16 12:30,16,60540,60660,60540,60540,235
20121201|2012-10-16 13:00,16,60500,60500,60275,60300,320
20121201|2012-10-16 13:30,16,60280,60280,60190,60220,1570
20121201|2012-10-16 14:00,16,60200,60200,60110,60120,270
20121201|2012-10-16 14:30,16,60110,60170,60010,60170,710
20121201|2012-10-16 15:00,16,60150,60345,60150,60325,1815
20121201|2012-10-17 07:00,17,60325,60605,60325,60500,1290
20121201|2012-10-17 07:30,17,60545,60680,60520,60545,3200
20121201|2012-10-17 08:00,17,60560,60600,60435,60515,3335
20121201|2012-10-17 08:30,17,60530,60650,60370,60615,5465
20121201|2012-10-17 09:00,17,60620,60820,60585,60650,6355
20121201|2012-10-17 09:30,17,60650,60780,60635,60715,4225
20121201|2012-10-17 10:00,17,60700,60750,60555,60570,3660
20121201|2012-10-17 10:30,17,60560,60850,60540,60770,3430
20121201|2012-10-17 11:00,17,60775,60950,60755,60885,3505
20121201|2012-10-17 11:30,17,60890,60940,60840,60910,1630
20121201|2012-10-17 12:00,17,60900,60915,60785,60800,3170
20121201|2012-10-17 12:30,17,60795,60800,60490,60540,10730
20121201|2012-10-17 13:00,17,60565,60625,60385,60620,6595
20121201|2012-10-17 13:30,17,60620,60650,60570,60640,3180
20121201|2012-10-17 14:00,17,60625,60625,60515,60590,2850
20121201|2012-10-17 14:30,17,60575,60680,60560,60670,4880
20121201|2012-10-17 15:00,17,60665,60850,60635,60730,5995
20121201|2012-10-18 07:00,18,60550,60700,60450,60630,2305
20121201|2012-10-18 07:30,18,60545,60550,60310,60360,3650
20121201|2012-10-18 08:00,18,60365,60400,60205,60245,4645
20121201|2012-10-18 08:30,18,60250,60300,60120,60155,8335
20121201|2012-10-18 09:00,18,60170,60325,59880,59965,13300
20121201|2012-10-18 09:30,18,59950,60125,59930,60070,6490
20121201|2012-10-18 10:00,18,60090,60210,60060,60130,8550
20121201|2012-10-18 10:30,18,60135,60450,60135,60425,6100
20121201|2012-10-18 11:00,18,60430,60450,60310,60380,3405
20121201|2012-10-18 11:30,18,60390,60405,60170,60210,4370
20121201|2012-10-18 12:00,18,60215,60240,60065,60170,2130
20121201|2012-10-18 12:30,18,60150,60215,60040,60040,4755
20121201|2012-10-18 13:00,18,60040,60215,60025,60050,3775
20121201|2012-10-18 13:30,18,60055,60160,59965,60105,4040
20121201|2012-10-18 14:00,18,60125,60255,60020,60235,4970
20121201|2012-10-18 14:30,18,60235,60430,60220,60330,10065
20121201|2012-10-18 15:00,18,60325,60370,60315,60335,4075
20121201|2012-10-18 15:30,18,60340,60340,60340,60340,650
20121201|2012-10-19 07:00,19,60200,60255,60060,60125,1950
20121201|2012-10-19 07:30,19,60160,60385,60150,60300,1945
20121201|2012-10-19 08:00,19,60315,60380,60125,60215,3420
20121201|2012-10-19 08:30,19,60210,60215,59660,59815,11620
20121201|2012-10-19 09:00,19,59825,59850,59555,59680,8170
20121201|2012-10-19 09:30,19,59680,59775,59590,59720,3280
20121201|2012-10-19 10:00,19,59730,59750,59520,59630,4175
20121201|2012-10-19 10:30,19,59640,59730,59565,59695,3160
20121201|2012-10-19 11:00,19,59695,59710,59380,59445,4840
20121201|2012-10-19 11:30,19,59450,59560,59435,59510,1955
20121201|2012-10-19 12:00,19,59490,59620,59480,59580,1205
20121201|2012-10-19 12:30,19,59585,59585,59255,59320,5615
20121201|2012-10-19 13:00,19,59315,59480,59270,59310,5380
20121201|2012-10-19 13:30,19,59310,59470,59280,59380,5465
20121201|2012-10-19 14:00,19,59375,59465,59290,59400,4910
20121201|2012-10-19 14:30,19,59395,59470,59360,59425,4725
20121201|2012-10-19 15:00,19,59400,59435,59250,59250,6625
20121201|2012-10-19 15:30,19,59220,59220,59220,59220,815
20121201|2012-10-22 09:30,22,59555,59580,59535,59560,145
20121201|2012-10-22 10:00,22,59555,59625,59250,59380,4975
20121201|2012-10-22 10:30,22,59380,59480,59325,59360,2185
20121201|2012-10-22 11:00,22,59360,59420,59320,59355,1100
20121201|2012-10-22 11:30,22,59360,59435,59320,59400,1635
20121201|2012-10-22 12:00,22,59405,59470,59110,59140,6650
20121201|2012-10-22 12:30,22,59145,59200,59020,59140,5630
20121201|2012-10-22 13:00,22,59145,59315,59100,59150,4725
20121201|2012-10-22 13:30,22,59145,59275,59120,59245,3180
20121201|2012-10-22 14:00,22,59230,59330,59190,59330,4230
20121201|2012-10-22 14:30,22,59320,59480,59290,59460,2345
20121201|2012-10-22 15:00,22,59530,59530,59530,59530,805
20121201|2012-10-23 06:00,23,58850,58870,58705,58800,4195
20121201|2012-10-23 06:30,23,58795,58815,58600,58680,2545
20121201|2012-10-23 07:00,23,58680,58790,58650,58755,3420
20121201|2012-10-23 07:30,23,58725,58765,58535,58590,4390
20121201|2012-10-23 08:00,23,58600,58660,58480,58575,4140
20121201|2012-10-23 08:30,23,58550,58590,58350,58430,8640
20121201|2012-10-23 09:00,23,58410,58465,58190,58210,8990
20121201|2012-10-23 09:30,23,58210,58220,58070,58150,4305
20121201|2012-10-23 10:00,23,58160,58230,58150,58150,2340
20121201|2012-10-23 10:30,23,58150,58220,58070,58185,3060
20121201|2012-10-23 11:00,23,58190,58330,58150,58245,2835
20121201|2012-10-23 11:30,23,58245,58390,58245,58300,3040
20121201|2012-10-23 12:00,23,58320,58410,58215,58250,3340
20121201|2012-10-23 12:30,23,58260,58260,57920,58090,9275
20121201|2012-10-23 13:00,23,58080,58220,57900,57900,7930
20121201|2012-10-23 13:30,23,57910,58100,57800,58080,9405
20121201|2012-10-23 14:00,23,58070,58175,57960,57975,12870
20121201|2012-10-23 14:30,23,57970,58000,57855,57900,2965
20121201|2012-10-23 15:00,23,58000,58000,58000,58000,1160
20121201|2012-10-24 06:00,24,58395,58395,58140,58230,2070
20121201|2012-10-24 06:30,24,58230,58275,58110,58200,2030
20121201|2012-10-24 07:00,24,58225,58475,58180,58340,4285
20121201|2012-10-24 07:30,24,58330,58330,57985,58115,5930
20121201|2012-10-24 08:00,24,58120,58440,58100,58300,4825
20121201|2012-10-24 08:30,24,58305,58430,58040,58175,5090
20121201|2012-10-24 09:00,24,58185,58235,57885,58100,5715
20121201|2012-10-24 09:30,24,58070,58170,58010,58105,2490
20121201|2012-10-24 10:00,24,58110,58160,57985,58060,1400
20121201|2012-10-24 10:30,24,58060,58060,57875,57900,1705
20121201|2012-10-24 11:00,24,57900,58020,57820,58020,1900
20121201|2012-10-24 11:30,24,58025,58130,58025,58075,1940
20121201|2012-10-24 12:00,24,58080,58090,57945,58035,2965
20121201|2012-10-24 12:30,24,58030,58030,57890,57900,3345
20121201|2012-10-24 13:00,24,57910,58020,57705,57850,6860
20121201|2012-10-24 13:30,24,57845,57875,57640,57695,5845
20121201|2012-10-24 14:00,24,57670,57730,57520,57560,6395
20121201|2012-10-24 14:30,24,57565,57600,57280,57370,4095
20121201|2012-10-24 15:00,24,57210,57210,57210,57210,1020
20121201|2012-10-25 06:00,25,58000,58335,57930,58300,8060
20121201|2012-10-25 06:30,25,58285,58355,58220,58330,3055
20121201|2012-10-25 07:00,25,58340,58460,58200,58245,7020
20121201|2012-10-25 07:30,25,58260,58635,58170,58565,12615
20121201|2012-10-25 08:00,25,58560,58745,58510,58690,6515
20121201|2012-10-25 08:30,25,58680,58725,58465,58580,7195
20121201|2012-10-25 09:00,25,58590,58675,58435,58560,3605
20121201|2012-10-25 09:30,25,58550,58560,58290,58420,5945
20121201|2012-10-25 10:00,25,58405,58465,58160,58190,5525
20121201|2012-10-25 10:30,25,58195,58275,58050,58230,4625
20121201|2012-10-25 11:00,25,58230,58275,58075,58150,3345
20121201|2012-10-25 11:30,25,58145,58425,58050,58395,5360
20121201|2012-10-25 12:00,25,58395,58430,58255,58410,2825
20121201|2012-10-25 12:30,25,58380,58380,58235,58360,2140
20121201|2012-10-25 13:00,25,58375,58395,58115,58155,3630
20121201|2012-10-25 13:30,25,58160,58340,58145,58315,5355
20121201|2012-10-25 14:00,25,58300,58350,58030,58050,5450
20121201|2012-10-25 14:30,25,58050,58140,57910,58140,3895
20121201|2012-10-25 15:00,25,58100,58100,58100,58100,1185
20121201|2012-10-26 06:00,26,57360,57595,57355,57505,2840
20121201|2012-10-26 06:30,26,57510,57735,57415,57670,2135
20121201|2012-10-26 07:00,26,57670,57850,57640,57700,3225
20121201|2012-10-26 07:30,26,57700,58070,57580,58020,10690
20121201|2012-10-26 08:00,26,58035,58050,57830,57945,4140
20121201|2012-10-26 08:30,26,57950,58275,57870,58025,6815
20121201|2012-10-26 09:00,26,58035,58100,57790,57790,5640
20121201|2012-10-26 09:30,26,57785,57900,57650,57715,4155
20121201|2012-10-26 10:00,26,57700,57865,57650,57845,2365
20121201|2012-10-26 10:30,26,57860,57935,57760,57805,2330
20121201|2012-10-26 11:00,26,57795,57795,57665,57755,2405
20121201|2012-10-26 11:30,26,57740,57795,57615,57725,2095
20121201|2012-10-26 12:00,26,57725,57725,57465,57485,4005
20121201|2012-10-26 12:30,26,57480,57645,57395,57575,5870
20121201|2012-10-26 13:00,26,57580,57685,57490,57640,2865
20121201|2012-10-26 13:30,26,57630,57790,57590,57725,5225
20121201|2012-10-26 14:00,26,57725,57790,57660,57710,5010
20121201|2012-10-26 14:30,26,57710,57785,57600,57650,2140
20121201|2012-10-26 15:00,26,57600,57600,57600,57600,465
20121201|2012-10-29 07:00,29,57120,57165,57020,57080,645
20121201|2012-10-29 07:30,29,57090,57250,57055,57150,2165
20121201|2012-10-29 08:00,29,57170,57235,57030,57150,2100
20121201|2012-10-29 08:30,29,57150,57220,57140,57140,725
20121201|2012-10-29 09:00,29,57130,57130,57025,57100,760
20121201|2012-10-29 09:30,29,57080,57175,57060,57165,595
20121201|2012-10-29 10:00,29,57175,57230,57135,57190,660
20121201|2012-10-29 10:30,29,57190,57220,57145,57145,365
20121201|2012-10-29 11:00,29,57145,57245,57125,57205,1125
20121201|2012-10-29 11:30,29,57215,57370,57210,57360,1760
20121201|2012-10-29 12:00,29,57360,57475,57310,57465,2940
20121201|2012-10-29 12:30,29,57455,57470,57320,57350,1510
20121201|2012-10-29 13:00,29,57345,57355,57225,57310,1260
20121201|2012-10-29 13:30,29,57315,57475,57310,57410,1415
20121201|2012-10-29 14:00,29,57410,57610,57400,57590,3470
20121201|2012-10-29 14:30,29,57595,57680,57575,57615,1035
20121201|2012-10-29 15:00,29,57680,57680,57680,57680,305
20121201|2012-10-30 06:00,30,57820,57870,57735,57745,2165
20121201|2012-10-30 06:30,30,57745,57855,57745,57770,805
20121201|2012-10-30 07:00,30,57765,57850,57610,57650,2230
20121201|2012-10-30 07:30,30,57655,57825,57560,57815,3030
20121201|2012-10-30 08:00,30,57815,57940,57785,57820,4030
20121201|2012-10-30 08:30,30,57820,57900,57730,57750,1560
20121201|2012-10-30 09:00,30,57750,57750,57645,57690,1235
20121201|2012-10-30 09:30,30,57690,57790,57650,57790,1065
20121201|2012-10-30 10:00,30,57790,57835,57735,57815,610
20121201|2012-10-30 10:30,30,57820,57825,57745,57815,250
20121201|2012-10-30 11:00,30,57815,57820,57700,57730,650
20121201|2012-10-30 11:30,30,57730,57840,57710,57790,2630
20121201|2012-10-30 12:00,30,57800,57910,57785,57895,1575
20121201|2012-10-30 12:30,30,57885,57950,57820,57870,2335
20121201|2012-10-30 13:00,30,57880,58000,57870,57940,1865
20121201|2012-10-30 13:30,30,57935,58150,57935,58050,3995
20121201|2012-10-30 14:00,30,58050,58135,58010,58050,2375
20121201|2012-10-30 14:30,30,58050,58140,58040,58085,960
20121201|2012-10-30 15:00,30,58190,58190,58190,58190,625
20121201|2012-10-31 06:00,31,58450,58450,58255,58340,1540
20121201|2012-10-31 06:30,31,58350,58400,58230,58250,1105
20121201|2012-10-31 07:00,31,58280,58325,58050,58065,3200
20121201|2012-10-31 07:30,31,58060,58190,58020,58160,2710
20121201|2012-10-31 08:00,31,58150,58150,57760,57790,5620
20121201|2012-10-31 08:30,31,57790,57885,57625,57680,10760
20121201|2012-10-31 09:00,31,57690,57700,57480,57625,5380
20121201|2012-10-31 09:30,31,57620,57680,57350,57385,4590
20121201|2012-10-31 10:00,31,57380,57480,57280,57445,3970
20121201|2012-10-31 10:30,31,57445,57555,57440,57490,1750
20121201|2012-10-31 11:00,31,57470,57480,57330,57350,2580
20121201|2012-10-31 11:30,31,57340,57350,57245,57330,3340
20121201|2012-10-31 12:00,31,57330,57365,57235,57335,3235
20121201|2012-10-31 12:30,31,57345,57480,57340,57425,4960
20121201|2012-10-31 13:00,31,57440,57480,57360,57365,4145
20121201|2012-10-31 13:30,31,57375,57445,57330,57395,2560
20121201|2012-10-31 14:00,31,57380,57470,57325,57420,13955
20121201|2012-10-31 14:30,31,57415,57420,57310,57325,2005
20121201|2012-10-31 15:00,31,57300,57300,57300,57300,990
20121201|2012-11-01 06:00,1,57440,57640,57440,57555,3370
20121201|2012-11-01 06:30,1,57560,57580,57520,57550,1575
20121201|2012-11-01 07:00,1,57555,57560,57315,57500,3730
20121201|2012-11-01 07:30,1,57495,57690,57420,57455,5165
20121201|2012-11-01 08:00,1,57455,57590,57350,57570,3255
20121201|2012-11-01 08:30,1,57580,57825,57475,57810,7375
20121201|2012-11-01 09:00,1,57810,57970,57800,57905,8000
20121201|2012-11-01 09:30,1,57900,58075,57900,58060,4440
20121201|2012-11-01 10:00,1,58055,58075,57960,57990,1805
20121201|2012-11-01 10:30,1,57990,58065,57980,58050,1030
20121201|2012-11-01 11:00,1,58040,58180,58040,58170,2295
20121201|2012-11-01 11:30,1,58170,58210,58075,58145,2765
20121201|2012-11-01 12:00,1,58135,58215,58100,58155,2060
20121201|2012-11-01 12:30,1,58155,58270,58140,58240,4160
20121201|2012-11-01 13:00,1,58235,58390,58225,58360,4755
20121201|2012-11-01 13:30,1,58350,58730,58350,58660,10420
20121201|2012-11-01 14:00,1,58660,58825,58655,58795,4995
20121201|2012-11-01 14:30,1,58790,58885,58775,58825,2030
20121201|2012-11-01 15:00,1,58830,58830,58830,58830,540
20121201|2012-11-05 05:00,5,58155,58215,57995,58035,2395
20121201|2012-11-05 05:30,5,58045,58045,57950,57975,740
20121201|2012-11-05 06:00,5,57960,58065,57895,58000,3350
20121201|2012-11-05 06:30,5,58010,58010,57810,57980,3615
20121201|2012-11-05 07:00,5,57960,58160,57930,58110,3485
20121201|2012-11-05 07:30,5,58125,58330,58125,58190,4380
20121201|2012-11-05 08:00,5,58205,58305,58070,58280,2690
20121201|2012-11-05 08:30,5,58255,58345,58110,58240,3250
20121201|2012-11-05 09:00,5,58270,58430,58165,58390,3600
20121201|2012-11-05 09:30,5,58400,58570,58380,58530,3545
20121201|2012-11-05 10:00,5,58525,58630,58375,58375,2310
20121201|2012-11-05 10:30,5,58385,58430,58280,58415,2260
20121201|2012-11-05 11:00,5,58430,58440,58210,58220,1810
20121201|2012-11-05 11:30,5,58205,58310,58195,58280,3030
20121201|2012-11-05 12:00,5,58285,58490,58285,58460,2215
20121201|2012-11-05 12:30,5,58480,58510,58350,58410,3140
20121201|2012-11-05 13:00,5,58420,58490,58410,58460,3315
20121201|2012-11-05 13:30,5,58465,58665,58425,58620,2220
20121201|2012-11-05 14:00,5,58550,58550,58550,58550,555
20121201|2012-11-06 05:00,6,58650,58740,58570,58640,1785
20121201|2012-11-06 05:30,6,58665,58800,58630,58760,1810
20121201|2012-11-06 06:00,6,58755,58800,58490,58535,3820
20121201|2012-11-06 06:30,6,58530,58570,58435,58525,4285
20121201|2012-11-06 07:00,6,58505,58650,58450,58595,4180
20121201|2012-11-06 07:30,6,58620,58865,58605,58845,4210
20121201|2012-11-06 08:00,6,58850,59000,58830,58915,5890
20121201|2012-11-06 08:30,6,58910,59060,58815,59020,8225
20121201|2012-11-06 09:00,6,59030,59040,58785,58840,2755
20121201|2012-11-06 09:30,6,58860,59100,58795,59030,4325
20121201|2012-11-06 10:00,6,59010,59190,59005,59170,4460
20121201|2012-11-06 10:30,6,59175,59565,59175,59530,9725
20121201|2012-11-06 11:00,6,59545,59760,59485,59755,9315
20121201|2012-11-06 11:30,6,59765,59880,59740,59800,8515
20121201|2012-11-06 12:00,6,59805,59940,59780,59830,5420
20121201|2012-11-06 12:30,6,59830,59915,59725,59850,5740
20121201|2012-11-06 13:00,6,59850,59860,59720,59810,4875
20121201|2012-11-06 13:30,6,59810,59855,59775,59805,2530
20121201|2012-11-06 14:00,6,59780,59780,59780,59780,925
20121201|2012-11-06 14:30,6,59780,59780,59780,59780,25
20121201|2012-11-07 05:00,7,59800,59810,59475,59500,2665
20121201|2012-11-07 05:30,7,59505,59600,59465,59555,1240
20121201|2012-11-07 06:00,7,59550,59570,59325,59400,5780
20121201|2012-11-07 06:30,7,59400,59675,59400,59530,4935
20121201|2012-11-07 07:00,7,59520,59520,59220,59315,5100
20121201|2012-11-07 07:30,7,59295,59440,59075,59120,8430
20121201|2012-11-07 08:00,7,59100,59200,59040,59105,4285
20121201|2012-11-07 08:30,7,59080,59090,58870,58895,9400
20121201|2012-11-07 09:00,7,58880,58915,58670,58745,7075
20121201|2012-11-07 09:30,7,58725,58865,58640,58640,5665
20121201|2012-11-07 10:00,7,58640,58865,58570,58610,6385
20121201|2012-11-07 10:30,7,58590,58730,58550,58675,4495
20121201|2012-11-07 11:00,7,58685,58800,58605,58625,3565
20121201|2012-11-07 11:30,7,58620,58730,58580,58605,2970
20121201|2012-11-07 12:00,7,58595,58890,58550,58875,8605
20121201|2012-11-07 12:30,7,58875,58935,58800,58800,6080
20121201|2012-11-07 13:00,7,58800,58840,58675,58735,4915
20121201|2012-11-07 13:30,7,58735,58850,58715,58800,2260
20121201|2012-11-07 14:00,7,58800,58800,58800,58800,1125
20121201|2012-11-08 05:00,8,58625,58800,58625,58780,1235
20121201|2012-11-08 05:30,8,58775,59020,58740,58945,1800
20121201|2012-11-08 06:00,8,58990,59000,58820,58850,2270
20121201|2012-11-08 06:30,8,58845,59200,58745,59080,5410
20121201|2012-11-08 07:00,8,59090,59250,59035,59225,3820
20121201|2012-11-08 07:30,8,59230,59335,59100,59195,4320
20121201|2012-11-08 08:00,8,59215,59260,58660,58700,7320
20121201|2012-11-08 08:30,8,58705,59355,58690,59105,9275
20121201|2012-11-08 09:00,8,59080,59125,58700,58840,6675
20121201|2012-11-08 09:30,8,58820,58925,58440,58530,8160
20121201|2012-11-08 10:00,8,58550,58635,58370,58565,3845
20121201|2012-11-08 10:30,8,58540,58550,58325,58520,4180
20121201|2012-11-08 11:00,8,58510,58530,58385,58495,3240
20121201|2012-11-08 11:30,8,58500,58500,58100,58170,6000
20121201|2012-11-08 12:00,8,58180,58180,57800,57850,9035
20121201|2012-11-08 12:30,8,57835,57920,57655,57900,11425
20121201|2012-11-08 13:00,8,57890,57950,57605,57625,6785
20121201|2012-11-08 13:30,8,57625,57700,57560,57645,3510
20121201|2012-11-08 14:00,8,57595,57595,57595,57595,645
20121201|2012-11-09 05:00,9,57450,57700,57360,57695,2165
20121201|2012-11-09 05:30,9,57680,57760,57625,57650,1500
20121201|2012-11-09 06:00,9,57635,57895,57570,57770,4215
20121201|2012-11-09 06:30,9,57765,57765,57270,57340,8185
20121201|2012-11-09 07:00,9,57335,57395,57065,57335,6250
20121201|2012-11-09 07:30,9,57325,57580,57290,57400,7270
20121201|2012-11-09 08:00,9,57385,57765,57385,57615,7105
20121201|2012-11-09 08:30,9,57660,57945,57545,57855,8190
20121201|2012-11-09 09:00,9,57835,58205,57750,58070,10330
20121201|2012-11-09 09:30,9,58070,58195,57880,57880,3970
20121201|2012-11-09 10:00,9,57890,58140,57880,58000,3340
20121201|2012-11-09 10:30,9,57980,58175,57940,58105,2630
20121201|2012-11-09 11:00,9,58110,58400,58110,58400,5865
20121201|2012-11-09 11:30,9,58395,58435,58175,58200,3920
20121201|2012-11-09 12:00,9,58185,58310,57655,57695,12045
20121201|2012-11-09 12:30,9,57670,57735,57460,57660,14120
20121201|2012-11-09 13:00,9,57660,57680,57475,57665,5615
20121201|2012-11-09 13:30,9,57665,57720,57530,57560,3405
20121201|2012-11-09 14:00,9,57545,57545,57545,57545,280
20121201|2012-11-12 05:00,12,57765,57840,57645,57665,1395
20121201|2012-11-12 05:30,12,57660,57790,57580,57610,1190
20121201|2012-11-12 06:00,12,57565,57940,57560,57920,3220
20121201|2012-11-12 06:30,12,57905,57905,57500,57610,6700
20121201|2012-11-12 07:00,12,57615,57615,57390,57475,3400
20121201|2012-11-12 07:30,12,57465,57730,57465,57720,2770
20121201|2012-11-12 08:00,12,57730,57770,57500,57520,2145
20121201|2012-11-12 08:30,12,57520,57630,57400,57550,5870
20121201|2012-11-12 09:00,12,57560,57600,57320,57375,3315
20121201|2012-11-12 09:30,12,57370,57495,57270,57295,2875
20121201|2012-11-12 10:00,12,57285,57415,57235,57300,2830
20121201|2012-11-12 10:30,12,57310,57370,57240,57335,1655
20121201|2012-11-12 11:00,12,57335,57340,57245,57315,3560
20121201|2012-11-12 11:30,12,57320,57500,57320,57360,3230
20121201|2012-11-12 12:00,12,57370,57570,57360,57480,3320
20121201|2012-11-12 12:30,12,57490,57510,57415,57425,3210
20121201|2012-11-12 13:00,12,57420,57420,57220,57250,4930
20121201|2012-11-12 13:30,12,57220,57235,57120,57155,3410
20121201|2012-11-12 14:00,12,57120,57120,57120,57120,700
20121201|2012-11-13 05:00,13,56800,56900,56635,56875,3505
20121201|2012-11-13 05:30,13,56870,57055,56810,57000,2995
20121201|2012-11-13 06:00,13,57005,57220,56860,57180,4770
20121201|2012-11-13 06:30,13,57195,57275,56950,57160,4225
20121201|2012-11-13 07:00,13,57155,57230,56895,56930,6615
20121201|2012-11-13 07:30,13,56950,57100,56795,57060,4795
20121201|2012-11-13 08:00,13,57060,57155,56865,56955,4385
20121201|2012-11-13 08:30,13,56935,57370,56800,57255,9945
20121201|2012-11-13 09:00,13,57260,57300,56870,56890,7520
20121201|2012-11-13 09:30,13,56900,57225,56890,57200,2685
20121201|2012-11-13 10:00,13,57195,57335,57115,57310,3720
20121201|2012-11-13 10:30,13,57315,57555,57315,57485,5770
20121201|2012-11-13 11:00,13,57485,57585,57360,57425,5365
20121201|2012-11-13 11:30,13,57430,57435,57250,57320,3755
20121201|2012-11-13 12:00,13,57325,57650,57255,57600,5450
20121201|2012-11-13 12:30,13,57590,57770,57550,57755,5500
20121201|2012-11-13 13:00,13,57750,57805,57560,57585,4650
20121201|2012-11-13 13:30,13,57600,57650,57505,57650,1600
20121201|2012-11-13 14:00,13,57635,57635,57635,57635,640
20121201|2012-11-19 05:00,19,55950,56190,55865,56190,3465
20121201|2012-11-19 05:30,19,56185,56230,56085,56100,1745
20121201|2012-11-19 06:00,19,56100,56210,55980,56005,2555
20121201|2012-11-19 06:30,19,55985,56120,55940,56080,2325
20121201|2012-11-19 07:00,19,56080,56175,56040,56110,2635
20121201|2012-11-19 07:30,19,56105,56410,56105,56375,3860
20121201|2012-11-19 08:00,19,56380,56475,56310,56340,1995
20121201|2012-11-19 08:30,19,56345,56670,56315,56585,5380
20121201|2012-11-19 09:00,19,56600,56630,56440,56515,2460
20121201|2012-11-19 09:30,19,56520,56805,56510,56750,3245
20121201|2012-11-19 10:00,19,56740,56805,56680,56760,2225
20121201|2012-11-19 10:30,19,56750,56805,56720,56755,1870
20121201|2012-11-19 11:00,19,56755,56880,56745,56825,3495
20121201|2012-11-19 11:30,19,56825,56840,56550,56640,4195
20121201|2012-11-19 12:00,19,56665,56670,56485,56620,1425
20121201|2012-11-19 12:30,19,56615,56665,56500,56590,3220
20121201|2012-11-19 13:00,19,56615,56640,56510,56610,3430
20121201|2012-11-19 13:30,19,56610,56615,56515,56560,2080
20121201|2012-11-19 14:00,19,56530,56530,56530,56530,370
20121201|2012-11-21 05:00,21,56745,56825,56590,56620,2150
20121201|2012-11-21 05:30,21,56625,56830,56570,56800,1820
20121201|2012-11-21 06:00,21,56800,56920,56370,56485,5095
20121201|2012-11-21 06:30,21,56495,56520,56300,56500,4760
20121201|2012-11-21 07:00,21,56485,56605,56235,56330,4910
20121201|2012-11-21 07:30,21,56305,56645,56290,56605,2875
20121201|2012-11-21 08:00,21,56600,56810,56600,56675,3985
20121201|2012-11-21 08:30,21,56685,56845,56455,56545,6785
20121201|2012-11-21 09:00,21,56565,56570,56125,56215,9935
20121201|2012-11-21 09:30,21,56195,56340,56160,56300,2255
20121201|2012-11-21 10:00,21,56305,56375,56195,56350,3045
20121201|2012-11-21 10:30,21,56375,56435,56050,56145,4525
20121201|2012-11-21 11:00,21,56135,56625,56135,56500,7315
20121201|2012-11-21 11:30,21,56485,56610,56420,56535,3745
20121201|2012-11-21 12:00,21,56530,56540,56350,56370,2700
20121201|2012-11-21 12:30,21,56370,56565,56350,56370,3550
20121201|2012-11-21 13:00,21,56375,56420,56215,56285,4145
20121201|2012-11-21 13:30,21,56285,56370,56245,56275,2120
20121201|2012-11-21 14:00,21,56340,56340,56340,56340,405
20121201|2012-11-22 05:00,22,56615,56725,56570,56700,1825
20121201|2012-11-22 05:30,22,56695,56710,56610,56685,665
20121201|2012-11-22 06:00,22,56660,56800,56650,56680,1950
20121201|2012-11-22 06:30,22,56685,56685,56485,56670,2430
20121201|2012-11-22 07:00,22,56670,56730,56535,56665,1570
20121201|2012-11-22 07:30,22,56670,56705,56585,56630,2055
20121201|2012-11-22 08:00,22,56630,56790,56630,56630,2080
20121201|2012-11-22 08:30,22,56620,56675,56595,56635,850
20121201|2012-11-22 09:00,22,56625,56725,56605,56630,1040
20121201|2012-11-22 09:30,22,56615,56620,56430,56435,2095
20121201|2012-11-22 10:00,22,56435,56540,56410,56515,1345
20121201|2012-11-22 10:30,22,56520,56580,56470,56530,1030
20121201|2012-11-22 11:00,22,56525,56570,56475,56540,520
20121201|2012-11-22 11:30,22,56555,56555,56400,56450,1240
20121201|2012-11-22 12:00,22,56465,56500,56415,56500,570
20121201|2012-11-22 12:30,22,56500,56550,56470,56480,1430
20121201|2012-11-22 13:00,22,56505,56640,56500,56600,1850
20121201|2012-11-22 13:30,22,56600,56700,56575,56690,890
20121201|2012-11-22 14:00,22,56730,56730,56730,56730,300
20121201|2012-11-23 05:00,23,56590,56730,56530,56730,1780
20121201|2012-11-23 05:30,23,56700,56705,56600,56675,755
20121201|2012-11-23 06:00,23,56670,56670,56435,56465,2660
20121201|2012-11-23 06:30,23,56500,56670,56410,56545,3015
20121201|2012-11-23 07:00,23,56580,56860,56575,56815,4750
20121201|2012-11-23 07:30,23,56800,56995,56750,56920,5645
20121201|2012-11-23 08:00,23,56930,57370,56890,57165,7990
20121201|2012-11-23 08:30,23,57170,57330,57165,57305,3215
20121201|2012-11-23 09:00,23,57285,57440,57235,57355,4215
20121201|2012-11-23 09:30,23,57355,57395,57065,57085,5010
20121201|2012-11-23 10:00,23,57065,57265,57010,57170,3630
20121201|2012-11-23 10:30,23,57170,57190,57070,57190,2090
20121201|2012-11-23 11:00,23,57165,57300,57145,57270,1835
20121201|2012-11-23 11:30,23,57265,57450,57200,57440,4740
20121201|2012-11-23 12:00,23,57425,57525,57280,57395,3325
20121201|2012-11-23 12:30,23,57400,57680,57360,57635,4865
20121201|2012-11-23 13:00,23,57635,57720,57600,57600,4545
20121201|2012-11-23 13:30,23,57610,57625,57540,57540,1650
20121201|2012-11-23 14:00,23,57455,57455,57455,57455,410
20121201|2012-11-26 05:00,26,57295,57370,57170,57285,1385
20121201|2012-11-26 05:30,26,57275,57440,57225,57275,1380
20121201|2012-11-26 06:00,26,57275,57360,57140,57220,4580
20121201|2012-11-26 06:30,26,57230,57280,57075,57200,4235
20121201|2012-11-26 07:00,26,57200,57260,56950,56970,5580
20121201|2012-11-26 07:30,26,56970,57195,56955,57125,3305
20121201|2012-11-26 08:00,26,57120,57170,56835,56885,4455
20121201|2012-11-26 08:30,26,56880,57000,56800,56895,5910
20121201|2012-11-26 09:00,26,56900,56970,56570,56720,7210
20121201|2012-11-26 09:30,26,56715,56805,56680,56705,2285
20121201|2012-11-26 10:00,26,56685,56775,56570,56655,3410
20121201|2012-11-26 10:30,26,56670,56845,56635,56780,3235
20121201|2012-11-26 11:00,26,56790,56870,56685,56745,3355
20121201|2012-11-26 11:30,26,56755,56970,56700,56950,5110
20121201|2012-11-26 12:00,26,56935,57040,56855,56955,3425
20121201|2012-11-26 12:30,26,56955,57050,56910,56910,4700
20121201|2012-11-26 13:00,26,56915,56945,56820,56850,4020
20121201|2012-11-26 13:30,26,56860,56870,56745,56810,2500
20121201|2012-11-26 14:00,26,56750,56750,56750,56750,425
20121201|2012-11-27 05:00,27,56745,56960,56715,56960,1740
20121201|2012-11-27 05:30,27,56965,57030,56920,57000,1640
20121201|2012-11-27 06:00,27,56975,57250,56965,57230,5325
20121201|2012-11-27 06:30,27,57235,57465,57225,57425,6280
20121201|2012-11-27 07:00,27,57435,57575,57335,57400,5560
20121201|2012-11-27 07:30,27,57400,57550,57390,57435,4090
20121201|2012-11-27 08:00,27,57460,57475,57270,57360,3755
20121201|2012-11-27 08:30,27,57370,57485,57275,57430,7020
20121201|2012-11-27 09:00,27,57445,57475,57100,57130,5835
20121201|2012-11-27 09:30,27,57120,57225,57050,57175,4280
20121201|2012-11-27 10:00,27,57180,57210,57060,57125,2490
20121201|2012-11-27 10:30,27,57135,57345,57115,57240,4220
20121201|2012-11-27 11:00,27,57250,57300,57090,57180,3710
20121201|2012-11-27 11:30,27,57185,57200,57085,57115,1975
20121201|2012-11-27 12:00,27,57110,57115,56640,56665,9400
20121201|2012-11-27 12:30,27,56655,56695,56150,56200,14915
20121201|2012-11-27 13:00,27,56200,56290,55940,56000,9130
20121201|2012-11-27 13:30,27,55990,56020,55870,55900,5340
20121201|2012-11-27 14:00,27,56000,56000,56000,56000,1190
20121201|2012-11-28 05:00,28,56000,56180,55870,56120,4380
20121201|2012-11-28 05:30,28,56085,56120,55910,55935,1820
20121201|2012-11-28 06:00,28,55950,56225,55825,56160,4970
20121201|2012-11-28 06:30,28,56175,56195,56025,56045,2445
20121201|2012-11-28 07:00,28,56060,56085,55875,55990,3305
20121201|2012-11-28 07:30,28,55990,56055,55870,56000,3270
20121201|2012-11-28 08:00,28,56020,56160,55935,56050,2250
20121201|2012-11-28 08:30,28,56075,56090,55710,55815,7410
20121201|2012-11-28 09:00,28,55820,56000,55770,55930,6540
20121201|2012-11-28 09:30,28,55920,56430,55890,56295,7980
20121201|2012-11-28 10:00,28,56285,56400,56220,56315,4505
20121201|2012-11-28 10:30,28,56340,56340,56115,56150,3145
20121201|2012-11-28 11:00,28,56145,56555,56020,56500,9310
20121201|2012-11-28 11:30,28,56520,56620,56410,56440,5180
20121201|2012-11-28 12:00,28,56445,56490,56275,56485,3975
20121201|2012-11-28 12:30,28,56475,56730,56475,56600,8685
20121201|2012-11-28 13:00,28,56590,56685,56485,56490,4820
20121201|2012-11-28 13:30,28,56490,56610,56415,56445,2245
20121201|2012-11-28 14:00,28,56405,56405,56405,56405,445
20121201|2012-11-29 05:00,29,57090,57160,57005,57005,2505
20121201|2012-11-29 05:30,29,57005,57110,56955,57040,2805
20121201|2012-11-29 06:00,29,57060,57240,56870,56930,5830
20121201|2012-11-29 06:30,29,56935,57040,56770,57020,4140
20121201|2012-11-29 07:00,29,57020,57050,56840,56940,2750
20121201|2012-11-29 07:30,29,56945,57070,56735,56830,5040
20121201|2012-11-29 08:00,29,56830,56980,56775,56925,2780
20121201|2012-11-29 08:30,29,56925,57400,56925,57320,9670
20121201|2012-11-29 09:00,29,57340,57490,57150,57270,7160
20121201|2012-11-29 09:30,29,57240,57395,57145,57360,2610
20121201|2012-11-29 10:00,29,57365,57570,57365,57445,4445
20121201|2012-11-29 10:30,29,57455,57490,56700,56925,13570
20121201|2012-11-29 11:00,29,56930,57480,56895,57440,9400
20121201|2012-11-29 11:30,29,57450,57575,57290,57550,5050
20121201|2012-11-29 12:00,29,57560,57685,57490,57650,6495
20121201|2012-11-29 12:30,29,57675,57925,57640,57900,9385
20121201|2012-11-29 13:00,29,57900,57920,57775,57850,6010
20121201|2012-11-29 13:30,29,57865,57920,57820,57850,3185
20121201|2012-11-29 14:00,29,57900,57900,57900,57900,605
20121201|2012-11-30 05:00,30,58190,58190,57685,57700,4760
20121201|2012-11-30 05:30,30,57710,58070,57650,58005,4105
20121201|2012-11-30 06:00,30,58020,58195,57570,57720,7190
20121201|2012-11-30 06:30,30,57710,57980,57705,57955,2740
20121201|2012-11-30 07:00,30,57960,58070,57865,58010,3305
20121201|2012-11-30 07:30,30,58015,58030,57605,57605,4505
20121201|2012-11-30 08:00,30,57605,57620,57175,57190,11830
20121201|2012-11-30 08:30,30,57190,57275,57035,57190,8315
20121201|2012-11-30 09:00,30,57155,57355,57040,57290,5520
20121201|2012-11-30 09:30,30,57270,57350,56900,57080,7060
20121201|2012-11-30 10:00,30,57065,57150,56805,56915,5225
20121201|2012-11-30 10:30,30,56900,57100,56705,57015,5935
20121201|2012-11-30 11:00,30,57005,57180,56945,57170,4835
20121201|2012-11-30 11:30,30,57170,57330,57155,57300,6915
20121201|2012-11-30 12:00,30,57315,57915,57300,57810,10170
20121201|2012-11-30 12:30,30,57810,57980,57735,57780,7775
20121201|2012-11-30 13:00,30,57785,57830,57635,57800,8815
20121201|2012-11-30 13:30,30,57775,57810,57580,57600,3080
20121201|2012-11-30 14:00,30,57640,57640,57640,57640,520
20121201|2012-12-04 05:00,4,58290,58290,57980,58145,2680
20121201|2012-12-04 05:30,4,58130,58270,58100,58240,1685
20121201|2012-12-04 06:00,4,58245,58430,58075,58370,4330
20121201|2012-12-04 06:30,4,58360,58630,58285,58530,5075
20121201|2012-12-04 07:00,4,58540,58540,58350,58370,2600
20121201|2012-12-04 07:30,4,58365,58460,58215,58295,3835
20121201|2012-12-04 08:00,4,58285,58495,58275,58400,2830
20121201|2012-12-04 08:30,4,58400,58555,58180,58325,7085
20121201|2012-12-04 09:00,4,58320,58475,58255,58280,3135
20121201|2012-12-04 09:30,4,58295,58495,58240,58405,3350
20121201|2012-12-04 10:00,4,58420,58505,58280,58280,4060
20121201|2012-12-04 10:30,4,58280,58480,58270,58360,3450
20121201|2012-12-04 11:00,4,58385,58385,57880,58120,11070
20121201|2012-12-04 11:30,4,58120,58160,57830,57940,7885
20121201|2012-12-04 12:00,4,57910,57935,57680,57865,4800
20121201|2012-12-04 12:30,4,57870,57885,57620,57780,9885
20121201|2012-12-04 13:00,4,57780,57830,57545,57560,4195
20121201|2012-12-04 13:30,4,57580,57630,57450,57450,4390
20121201|2012-12-04 14:00,4,57520,57520,57520,57520,795
20121201|2012-12-04 14:30,4,57520,57520,57520,57520,5
20121201|2012-12-05 05:00,5,57800,58040,57775,58040,3320
20121201|2012-12-05 05:30,5,58040,58175,57940,58155,2625
20121201|2012-12-05 06:00,5,58155,58175,57975,58005,3695
20121201|2012-12-05 06:30,5,58000,58020,57825,57885,3550
20121201|2012-12-05 07:00,5,57865,57890,57655,57750,5630
20121201|2012-12-05 07:30,5,57750,57770,57540,57560,3600
20121201|2012-12-05 08:00,5,57580,57620,57470,57620,3275
20121201|2012-12-05 08:30,5,57620,57765,57525,57605,7080
20121201|2012-12-05 09:00,5,57620,57735,57455,57555,5320
20121201|2012-12-05 09:30,5,57540,57615,57235,57270,7020
20121201|2012-12-05 10:00,5,57270,57385,57220,57350,4745
20121201|2012-12-05 10:30,5,57355,57555,57355,57545,5420
20121201|2012-12-05 11:00,5,57530,57750,57520,57530,7040
20121201|2012-12-05 11:30,5,57535,57890,57535,57825,6830
20121201|2012-12-05 12:00,5,57835,57925,57705,57755,4225
20121201|2012-12-05 12:30,5,57745,57870,57600,57620,3170
20121201|2012-12-05 13:00,5,57625,57830,57605,57750,3245
20121201|2012-12-05 13:30,5,57755,57785,57610,57680,4380
20121201|2012-12-05 14:00,5,57600,57600,57600,57600,1040
20121201|2012-12-06 05:00,6,57700,57880,57620,57625,2380
20121201|2012-12-06 05:30,6,57650,57805,57575,57755,2035
20121201|2012-12-06 06:00,6,57750,57845,57480,57500,3565
20121201|2012-12-06 06:30,6,57500,57500,57270,57400,6760
20121201|2012-12-06 07:00,6,57405,57480,57350,57460,2770
20121201|2012-12-06 07:30,6,57475,57505,57120,57210,6775
20121201|2012-12-06 08:00,6,57190,57285,57170,57275,2870
20121201|2012-12-06 08:30,6,57270,57495,57215,57360,7905
20121201|2012-12-06 09:00,6,57370,57600,57330,57530,3975
20121201|2012-12-06 09:30,6,57530,57760,57475,57665,4650
20121201|2012-12-06 10:00,6,57680,57700,57560,57680,2500
20121201|2012-12-06 10:30,6,57695,57790,57635,57635,3235
20121201|2012-12-06 11:00,6,57660,57745,57440,57500,4045
20121201|2012-12-06 11:30,6,57480,57520,57415,57460,2275
20121201|2012-12-06 12:00,6,57450,57705,57440,57655,3065
20121201|2012-12-06 12:30,6,57650,57730,57570,57710,2395
20121201|2012-12-06 13:00,6,57705,57730,57575,57640,2380
20121201|2012-12-06 13:30,6,57645,57865,57600,57865,4200
20121201|2012-12-06 14:00,6,57800,57800,57800,57800,650
20121201|2012-12-07 05:00,7,57700,57810,57635,57695,1160
20121201|2012-12-07 05:30,7,57670,57800,57620,57760,990
20121201|2012-12-07 06:00,7,57730,57900,57665,57890,2880
20121201|2012-12-07 06:30,7,57890,57975,57775,57830,3790
20121201|2012-12-07 07:00,7,57830,58065,57750,58010,4030
20121201|2012-12-07 07:30,7,58040,58530,58040,58520,15675
20121201|2012-12-07 08:00,7,58525,58630,58350,58545,6240
20121201|2012-12-07 08:30,7,58555,58650,58370,58375,11355
20121201|2012-12-07 09:00,7,58395,58540,58335,58485,4030
20121201|2012-12-07 09:30,7,58490,58500,58285,58335,3195
20121201|2012-12-07 10:00,7,58360,58385,58220,58330,3120
20121201|2012-12-07 10:30,7,58320,58420,58200,58260,4610
20121201|2012-12-07 11:00,7,58255,58380,58255,58300,1825
20121201|2012-12-07 11:30,7,58300,58395,58260,58330,3455
20121201|2012-12-07 12:00,7,58350,58620,58340,58560,7725
20121201|2012-12-07 12:30,7,58550,58660,58395,58465,6040
20121201|2012-12-07 13:00,7,58465,58480,58310,58460,3395
20121201|2012-12-07 13:30,7,58460,58590,58450,58555,4160
20121201|2012-12-07 14:00,7,58590,58590,58590,58590,615
20121201|2012-12-10 05:00,10,58300,58375,58195,58225,2130
20121201|2012-12-10 05:30,10,58250,58425,58220,58350,1380
20121201|2012-12-10 06:00,10,58365,58365,58130,58180,2940
20121201|2012-12-10 06:30,10,58180,58470,58150,58435,3405
20121201|2012-12-10 07:00,10,58450,58725,58430,58655,4600
20121201|2012-12-10 07:30,10,58655,58850,58570,58825,4210
20121201|2012-12-10 08:00,10,58820,58910,58730,58860,3920
20121201|2012-12-10 08:30,10,58860,58970,58805,58920,4935
20121201|2012-12-10 09:00,10,58925,58950,58810,58890,3395
20121201|2012-12-10 09:30,10,58895,58940,58785,58910,1950
20121201|2012-12-10 10:00,10,58900,59040,58840,58990,2490
20121201|2012-12-10 10:30,10,58995,59040,58910,58990,3775
20121201|2012-12-10 11:00,10,58985,59150,58980,59060,4260
20121201|2012-12-10 11:30,10,59080,59110,58925,58960,2750
20121201|2012-12-10 12:00,10,58965,58990,58890,58900,1830
20121201|2012-12-10 12:30,10,58915,59085,58900,58995,2360
20121201|2012-12-10 13:00,10,58985,59220,58970,59190,4195
20121201|2012-12-10 13:30,10,59195,59250,59110,59230,6455
20121201|2012-12-10 14:00,10,59170,59170,59170,59170,510
20121201|2012-12-11 05:00,11,59265,59420,59200,59380,2905
20121201|2012-12-11 05:30,11,59400,59500,59400,59495,2745
20121201|2012-12-11 06:00,11,59460,59545,59290,59360,5715
20121201|2012-12-11 06:30,11,59330,59400,59010,59100,6270
20121201|2012-12-11 07:00,11,59080,59285,59015,59240,3290
20121201|2012-12-11 07:30,11,59240,59275,59050,59060,3355
20121201|2012-12-11 08:00,11,59045,59100,58950,59015,4135
20121201|2012-12-11 08:30,11,59005,59325,58910,59280,6690
20121201|2012-12-11 09:00,11,59285,59565,59235,59515,6375
20121201|2012-12-11 09:30,11,59510,59545,59415,59510,2980
20121201|2012-12-11 10:00,11,59520,59685,59505,59675,7290
20121201|2012-12-11 10:30,11,59680,59755,59620,59750,5275
20121201|2012-12-11 11:00,11,59750,59775,59615,59640,4320
20121201|2012-12-11 11:30,11,59625,59700,59540,59550,2520
20121201|2012-12-11 12:00,11,59545,59580,59480,59565,2165
20121201|2012-12-11 12:30,11,59565,59620,59385,59430,4760
20121201|2012-12-11 13:00,11,59425,59570,59425,59555,2700
20121201|2012-12-11 13:30,11,59545,59620,59400,59400,5070
20121201|2012-12-11 14:00,11,59450,59450,59450,59450,545
20121201|2012-12-12 05:00,12,59610,59650,59450,59450,1670
20121201|2012-12-12 05:30,12,59475,59580,59435,59525,745
20121201|2012-12-12 06:00,12,59535,59695,59515,59640,2155
20121201|2012-12-12 06:30,12,59645,59710,59330,59425,3260
20121201|2012-12-12 07:00,12,59435,59490,59290,59350,1740
20121201|2012-12-12 07:30,12,59350,59565,59350,59550,1950
20121201|2012-12-12 08:00,12,59550,59665,59460,59665,1240
20121201|2012-12-12 08:30,12,59695,59700,59520,59620,1450
20121201|2012-12-12 09:00,12,59590,59590,59255,59450,1380
20121201|2012-12-12 09:30,12,59395,59455,59320,59445,250
20121201|2012-12-12 10:00,12,59435,59575,59410,59515,405
20121201|2012-12-12 10:30,12,59500,59660,59440,59455,465
20121201|2012-12-12 11:00,12,59470,59510,59450,59490,200
20121201|2012-12-12 11:30,12,59500,59770,59490,59675,1600
20121201|2012-12-12 12:00,12,59675,59700,59600,59685,1830
20121201|2012-12-12 12:30,12,59685,59685,59605,59620,250
20121201|2012-12-12 13:00,12,59635,59635,59600,59600,260
20130201|2012-04-11 10:00,11,65800,65800,65800,65800,30
20130201|2012-04-13 11:00,13,65620,65620,65620,65620,250
20130201|2012-05-08 10:30,8,62800,62800,62800,62800,25
20130201|2012-07-24 10:00,24,54300,54300,54300,54300,35
20130201|2012-07-27 10:00,27,56500,56500,56500,56500,20
20130201|2012-09-05 14:00,5,58000,58000,58000,58000,115
20130201|2012-09-11 15:00,11,60700,60700,60700,60700,500
20130201|2012-09-13 14:30,13,63200,63440,63200,63440,2410
20130201|2012-09-19 09:30,19,63800,63800,63800,63800,35
20130201|2012-10-09 13:30,9,60100,60100,60100,60100,80
20130201|2012-10-10 09:30,10,59990,59990,59980,59980,290
20130201|2012-10-10 14:00,10,59500,59500,59500,59500,50
20130201|2012-10-11 09:30,11,60400,60400,60400,60400,245
20130201|2012-10-11 14:00,11,60100,60100,60100,60100,100
20130201|2012-10-15 09:30,15,59950,59950,59900,59900,230
20130201|2012-10-15 10:00,15,59900,59900,59900,59900,280
20130201|2012-10-15 10:30,15,59900,60000,59900,60000,10
20130201|2012-10-16 10:00,16,61200,61200,61200,61200,455
20130201|2012-10-16 14:00,16,60700,60700,60700,60700,70
20130201|2012-10-17 13:30,17,61100,61100,61100,61100,420
20130201|2012-10-17 15:00,17,61100,61340,61100,61340,260
20130201|2012-10-18 10:00,18,60700,60700,60700,60700,245
20130201|2012-10-18 13:30,18,60600,60600,60600,60600,45
20130201|2012-10-19 09:30,19,60200,60200,60200,60200,60
20130201|2012-10-19 11:00,19,60100,60100,60100,60100,5000
20130201|2012-10-19 11:30,19,60100,60100,60100,60100,5000
20130201|2012-10-19 13:30,19,60000,60000,60000,60000,315
20130201|2012-10-19 14:00,19,60000,60000,60000,60000,20
20130201|2012-10-19 15:00,19,60200,60200,60000,60000,500
20130201|2012-10-23 08:30,23,59100,59100,59100,59100,40
20130201|2012-10-23 13:00,23,58700,58700,58600,58600,1580
20130201|2012-10-23 13:30,23,58600,58600,58300,58540,400
20130201|2012-10-23 14:00,23,58500,58900,58500,58900,1065
20130201|2012-10-24 11:00,24,58400,58400,58400,58400,370
20130201|2012-10-24 13:00,24,58400,58400,58150,58150,240
20130201|2012-10-24 14:00,24,58100,58205,58100,58205,160
20130201|2012-10-26 12:30,26,58000,58200,58000,58100,130
20130201|2012-10-31 13:00,31,58000,58240,58000,58240,50
20130201|2012-10-31 13:30,31,58000,58250,58000,58250,540
20130201|2012-11-01 09:30,1,58500,58725,58500,58725,80
20130201|2012-11-01 12:30,1,58650,58650,58650,58650,245
20130201|2012-11-01 13:30,1,58900,59150,58900,59150,160
20130201|2012-11-01 14:00,1,59200,59450,59200,59420,200
20130201|2012-11-05 09:00,5,58900,59175,58900,58900,340
20130201|2012-11-05 09:30,5,59175,59175,59175,59175,60
20130201|2012-11-05 13:00,5,59175,59175,59145,59145,20
20130201|2012-11-05 13:30,5,59140,59140,59140,59140,10
20130201|2012-11-06 07:00,6,59000,59000,59000,59000,150
20130201|2012-11-06 07:30,6,59100,59100,59100,59100,120
20130201|2012-11-06 08:00,6,59200,59450,59200,59355,360
20130201|2012-11-06 11:30,6,60240,60240,60240,60240,70
20130201|2012-11-06 12:00,6,60200,60475,60200,60455,240
20130201|2012-11-06 12:30,6,60300,60555,60300,60555,80
20130201|2012-11-06 13:00,6,60280,60280,60280,60280,1000
20130201|2012-11-07 08:00,7,59790,59790,59790,59790,980
20130201|2012-11-07 08:30,7,59600,59725,59470,59670,250
20130201|2012-11-07 09:00,7,59500,59750,59500,59750,80
20130201|2012-11-07 09:30,7,59300,59790,59300,59670,2190
20130201|2012-11-07 10:00,7,59500,59775,59500,59775,760
20130201|2012-11-07 11:00,7,59300,59300,59300,59300,50
20130201|2012-11-07 11:30,7,59300,59300,59300,59300,175
20130201|2012-11-08 06:00,8,59470,59470,59455,59455,15
20130201|2012-11-08 06:30,8,59375,59700,59375,59700,255
20130201|2012-11-08 07:00,8,59680,59680,59580,59580,160
20130201|2012-11-08 07:30,8,59820,59820,59740,59740,65
20130201|2012-11-08 10:00,8,58960,59005,58960,59005,90
20130201|2012-11-08 11:30,8,58980,58980,58600,58820,200
20130201|2012-11-08 12:30,8,58300,58575,58300,58575,240
20130201|2012-11-09 07:00,9,57700,57700,57700,57700,5
20130201|2012-11-09 09:00,9,57700,57975,57700,57975,320
20130201|2012-11-09 11:00,9,58775,58825,58775,58825,40
20130201|2012-11-09 11:30,9,58900,58900,58805,58880,40
20130201|2012-11-12 07:30,12,58055,58055,58055,58055,20
20130201|2012-11-12 09:00,12,57900,57900,57900,57900,300
20130201|2012-11-12 10:00,12,57945,57945,57945,57945,5
20130201|2012-11-12 10:30,12,57720,57820,57720,57820,10
20130201|2012-11-12 11:30,12,58000,58000,58000,58000,25
20130201|2012-11-12 12:00,12,58100,58100,58100,58100,300
20130201|2012-11-13 07:30,13,57500,57500,57400,57500,1010
20130201|2012-11-13 08:00,13,57650,57650,57600,57600,55
20130201|2012-11-13 10:30,13,58000,58020,58000,58020,35
20130201|2012-11-13 11:30,13,57780,57900,57780,57900,90
20130201|2012-11-19 08:30,19,57000,57200,57000,57000,300
20130201|2012-11-19 12:00,19,57220,57470,57220,57220,910
20130201|2012-11-19 12:30,19,57400,57400,57220,57220,40
20130201|2012-11-19 13:00,19,57000,57250,57000,57020,960
20130201|2012-11-21 12:30,21,57000,57280,57000,57280,150
20130201|2012-11-22 07:00,22,57100,57100,57100,57100,20
20130201|2012-11-22 07:30,22,57160,57160,57160,57160,135
20130201|2012-11-22 10:30,22,56960,56960,56960,56960,5
20130201|2012-11-22 11:00,22,57000,57000,57000,57000,60
20130201|2012-11-22 11:30,22,57100,57100,57000,57000,80
20130201|2012-11-22 12:30,22,57000,57200,57000,57200,120
20130201|2012-11-23 07:30,23,57500,57500,57380,57380,185
20130201|2012-11-23 08:30,23,57700,58040,57500,58040,2700
20130201|2012-11-23 11:30,23,57900,57900,57900,57900,150
20130201|2012-11-26 07:30,26,57500,57715,57350,57350,600
20130201|2012-11-26 08:00,26,57650,57650,57650,57650,135
20130201|2012-11-26 08:30,26,57500,57770,57500,57770,200
20130201|2012-11-26 11:00,26,57200,57200,57200,57200,40
20130201|2012-11-26 11:30,26,57270,57270,57200,57200,165
20130201|2012-11-26 12:30,26,57500,57500,57500,57500,65
20130201|2012-11-27 07:00,27,58000,58000,58000,58000,500
20130201|2012-11-27 07:30,27,58000,58000,57880,57980,310
20130201|2012-11-27 11:00,27,57700,57700,57700,57700,70
20130201|2012-11-27 11:30,27,57600,57600,57600,57600,120
20130201|2012-11-27 12:00,27,57500,57500,57500,57500,910
20130201|2012-11-27 13:00,27,57500,57800,57500,57540,360
20130201|2012-11-28 07:30,28,56500,56500,56420,56470,755
20130201|2012-11-28 11:30,28,57000,57060,57000,57060,325
20130201|2012-11-29 07:30,29,57305,57305,57305,57305,60
20130201|2012-11-29 10:00,29,57350,57750,57350,57750,60
20130201|2012-11-29 12:00,29,58245,58245,58100,58100,40
20130201|2012-11-29 13:00,29,58300,58300,58300,58300,535
20130201|2012-11-30 06:00,30,58355,58355,58355,58355,5
20130201|2012-11-30 07:30,30,58480,58480,58480,58480,135
20130201|2012-11-30 09:00,30,57800,57800,57800,57800,5
20130201|2012-11-30 12:00,30,58050,58050,58000,58000,1315
20130201|2012-11-30 12:30,30,58400,58400,58400,58400,15
20130201|2012-12-04 07:30,4,58885,58885,58885,58885,440
20130201|2012-12-04 08:30,4,58990,58990,58900,58990,30
20130201|2012-12-04 09:30,4,58760,58760,58760,58760,5
20130201|2012-12-04 11:00,4,58760,58760,58755,58755,15
20130201|2012-12-04 11:30,4,58500,58580,58490,58500,245
20130201|2012-12-05 05:30,5,58540,58570,58070,58570,35
20130201|2012-12-05 07:00,5,58340,58340,58280,58280,55
20130201|2012-12-05 07:30,5,58235,58240,58185,58240,70
20130201|2012-12-05 08:30,5,58215,58215,58215,58215,5
20130201|2012-12-05 09:00,5,58150,58155,58110,58155,20
20130201|2012-12-05 09:30,5,57960,57960,57940,57940,15
20130201|2012-12-05 10:30,5,58070,58070,58070,58070,5
20130201|2012-12-05 11:00,5,58100,58100,58100,58100,90
20130201|2012-12-05 11:30,5,58225,58355,58225,58355,165
20130201|2012-12-05 12:30,5,58385,58385,58225,58225,15
20130201|2012-12-05 13:00,5,58220,58285,58220,58285,30
20130201|2012-12-06 06:00,6,58320,58335,58115,58115,15
20130201|2012-12-06 06:30,6,57990,57990,57895,57940,55
20130201|2012-12-06 07:00,6,57980,57980,57980,57980,85
20130201|2012-12-06 07:30,6,58000,58000,57720,57720,75
20130201|2012-12-06 08:30,6,57760,57885,57760,57885,10
20130201|2012-12-06 09:30,6,58180,58180,58180,58180,5
20130201|2012-12-06 10:00,6,58160,58160,58160,58160,10
20130201|2012-12-06 10:30,6,58250,58250,58250,58250,250
20130201|2012-12-06 11:00,6,58120,58120,57970,57970,25
20130201|2012-12-06 11:30,6,58025,58025,58000,58000,595
20130201|2012-12-06 12:00,6,58030,58200,58030,58200,200
20130201|2012-12-06 12:30,6,58220,58220,58220,58220,10
20130201|2012-12-06 13:00,6,58135,58135,58080,58080,20
20130201|2012-12-06 13:30,6,58095,58095,58090,58090,15
20130201|2012-12-07 05:00,7,58220,58220,58220,58220,5
20130201|2012-12-07 06:00,7,58200,58395,58200,58395,40
20130201|2012-12-07 06:30,7,58465,58465,58450,58450,20
20130201|2012-12-07 07:00,7,58440,58470,58440,58470,75
20130201|2012-12-07 07:30,7,58640,58910,58640,58910,455
20130201|2012-12-07 11:00,7,58880,58880,58880,58880,5
20130201|2012-12-07 11:30,7,58900,58900,58900,58900,10
20130201|2012-12-07 12:00,7,59000,59000,59000,59000,440
20130201|2012-12-07 12:30,7,59100,59100,59100,59100,190
20130201|2012-12-10 05:00,10,58870,58870,58870,58870,5
20130201|2012-12-10 06:30,10,58830,58830,58830,58830,5
20130201|2012-12-10 07:00,10,59090,59250,59090,59210,380
20130201|2012-12-10 07:30,10,59100,59100,59100,59100,30
20130201|2012-12-10 08:00,10,59365,59365,59290,59335,110
20130201|2012-12-10 08:30,10,59490,59490,59380,59380,35
20130201|2012-12-10 09:00,10,59400,59440,59400,59440,15
20130201|2012-12-10 09:30,10,59440,59440,59410,59410,20
20130201|2012-12-10 10:30,10,59540,59540,59540,59540,95
20130201|2012-12-10 11:00,10,59570,59600,59570,59600,30
20130201|2012-12-10 11:30,10,59590,59680,59545,59545,315
20130201|2012-12-10 12:30,10,59515,59590,59515,59570,175
20130201|2012-12-10 13:00,10,59600,59755,59570,59755,35
20130201|2012-12-10 13:30,10,59735,59770,59715,59720,75
20130201|2012-12-11 05:00,11,59810,59875,59810,59875,10
20130201|2012-12-11 05:30,11,59970,60065,59970,60050,220
20130201|2012-12-11 06:00,11,60025,60100,59845,59920,595
20130201|2012-12-11 06:30,11,59900,59900,59570,59635,550
20130201|2012-12-11 07:00,11,59625,59780,59570,59750,245
20130201|2012-12-11 07:30,11,59780,59835,59655,59655,110
20130201|2012-12-11 08:00,11,59575,59635,59535,59610,430
20130201|2012-12-11 08:30,11,59485,59860,59485,59850,175
20130201|2012-12-11 09:00,11,59985,60100,59985,60100,60
20130201|2012-12-11 09:30,11,60060,60100,60020,60020,210
20130201|2012-12-11 10:00,11,60180,60250,60150,60240,400
20130201|2012-12-11 10:30,11,60245,60305,60185,60285,325
20130201|2012-12-11 11:00,11,60295,60330,60215,60260,330
20130201|2012-12-11 11:30,11,60225,60260,60110,60115,470
20130201|2012-12-11 12:00,11,60090,60140,60060,60100,170
20130201|2012-12-11 12:30,11,60150,60165,59950,60025,565
20130201|2012-12-11 13:00,11,60025,60130,59980,60130,445
20130201|2012-12-11 13:30,11,60100,60150,59970,60000,320
20130201|2012-12-11 14:00,11,59930,59930,59930,59930,45
20130201|2012-12-11 15:00,11,59930,59930,59930,59930,50
20130201|2012-12-12 05:00,12,60130,60205,60000,60000,1075
20130201|2012-12-12 05:30,12,60000,60130,59970,60060,525
20130201|2012-12-12 06:00,12,60065,60235,60050,60200,1810
20130201|2012-12-12 06:30,12,60195,60270,59860,59945,4225
20130201|2012-12-12 07:00,12,59960,60025,59810,59860,2895
20130201|2012-12-12 07:30,12,59875,60090,59860,60080,2810
20130201|2012-12-12 08:00,12,60080,60190,59965,60185,2470
20130201|2012-12-12 08:30,12,60185,60220,60035,60105,3910
20130201|2012-12-12 09:00,12,60120,60120,59755,59900,4310
20130201|2012-12-12 09:30,12,59900,59975,59820,59930,1430
20130201|2012-12-12 10:00,12,59930,60095,59910,60040,1720
20130201|2012-12-12 10:30,12,60035,60140,59925,59935,2825
20130201|2012-12-12 11:00,12,59940,60035,59935,59995,2475
20130201|2012-12-12 11:30,12,59990,60450,59940,60300,12855
20130201|2012-12-12 12:00,12,60325,60420,60160,60290,5560
20130201|2012-12-12 12:30,12,60295,60355,60095,60145,3575
20130201|2012-12-12 13:00,12,60140,60165,59870,59995,5910
20130201|2012-12-12 13:30,12,59975,60050,59800,59865,4525
20130201|2012-12-12 14:00,12,59880,59880,59880,59880,495
20130201|2012-12-13 05:00,13,59715,59900,59665,59670,2920
20130201|2012-12-13 05:30,13,59690,59805,59630,59670,1905
20130201|2012-12-13 06:00,13,59640,59835,59575,59810,4255
20130201|2012-12-13 06:30,13,59805,60010,59750,59890,4245
20130201|2012-12-13 07:00,13,59880,60075,59755,60050,5725
20130201|2012-12-13 07:30,13,60060,60095,59960,59970,3975
20130201|2012-12-13 08:00,13,59965,60085,59950,60010,2510
20130201|2012-12-13 08:30,13,59995,60370,59935,60285,8290
20130201|2012-12-13 09:00,13,60300,60520,60265,60365,5330
20130201|2012-12-13 09:30,13,60385,60400,60250,60295,5500
20130201|2012-12-13 10:00,13,60290,60340,60000,60090,5275
20130201|2012-12-13 10:30,13,60080,60300,60050,60275,4210
20130201|2012-12-13 11:00,13,60285,60290,59760,59825,7525
20130201|2012-12-13 11:30,13,59815,59985,59655,59850,4935
20130201|2012-12-13 12:00,13,59835,59965,59750,59880,3570
20130201|2012-12-13 12:30,13,59890,59920,59700,59865,2475
20130201|2012-12-13 13:00,13,59855,59870,59650,59740,4840
20130201|2012-12-13 13:30,13,59735,59825,59655,59800,11225
20130201|2012-12-13 14:00,13,59820,59820,59820,59820,845
20130201|2012-12-14 05:00,14,60080,60190,60010,60175,2580
20130201|2012-12-14 05:30,14,60160,60185,60065,60125,1225
20130201|2012-12-14 06:00,14,60120,60175,59960,60010,4270
20130201|2012-12-14 06:30,14,60000,60080,59875,59895,3925
20130201|2012-12-14 07:00,14,59915,60135,59855,60090,3685
20130201|2012-12-14 07:30,14,60040,60095,59890,59980,3160
20130201|2012-12-14 08:00,14,59975,60090,59955,59980,2405
20130201|2012-12-14 08:30,14,59970,59975,59720,59845,6830
20130201|2012-12-14 09:00,14,59815,59940,59760,59935,2295
20130201|2012-12-14 09:30,14,59940,60390,59890,60195,6240
20130201|2012-12-14 10:00,14,60195,60330,60105,60270,2945
20130201|2012-12-14 10:30,14,60265,60285,59875,60060,5480
20130201|2012-12-14 11:00,14,60065,60180,60035,60140,2495
20130201|2012-12-14 11:30,14,60150,60160,60010,60150,2740
20130201|2012-12-14 12:00,14,60150,60170,60010,60100,1945
20130201|2012-12-14 12:30,14,60080,60200,60025,60050,3005
20130201|2012-12-14 13:00,14,60050,60160,60025,60065,3170
20130201|2012-12-14 13:30,14,60075,60170,60005,60130,3215
20130201|2012-12-14 14:00,14,60120,60120,60120,60120,635
20130201|2012-12-17 05:00,17,60085,60085,59935,59990,970
20130201|2012-12-17 05:30,17,60000,60010,59875,59910,1375
20130201|2012-12-17 06:00,17,59900,59965,59780,59915,2540
20130201|2012-12-17 06:30,17,59905,60000,59840,59985,1635
20130201|2012-12-17 07:00,17,59980,60300,59950,60250,4800
20130201|2012-12-17 07:30,17,60260,60300,60165,60200,2505
20130201|2012-12-17 08:00,17,60180,60220,60125,60150,2515
20130201|2012-12-17 08:30,17,60150,60370,60150,60310,4395
20130201|2012-12-17 09:00,17,60330,60455,60240,60290,3520
20130201|2012-12-17 09:30,17,60300,60425,60300,60325,2135
20130201|2012-12-17 10:00,17,60325,60370,60180,60190,2170
20130201|2012-12-17 10:30,17,60200,60455,60165,60290,3535
20130201|2012-12-17 11:00,17,60300,60365,60220,60310,2580
20130201|2012-12-17 11:30,17,60315,60350,60250,60250,2835
20130201|2012-12-17 12:00,17,60240,60285,60180,60245,2190
20130201|2012-12-17 12:30,17,60240,60300,60155,60200,2410
20130201|2012-12-17 13:00,17,60185,60240,59960,59980,5405
20130201|2012-12-17 13:30,17,59995,60060,59945,60000,3285
20130201|2012-12-17 14:00,17,60050,60050,60050,60050,545
20130201|2012-12-18 05:00,18,60370,60475,60315,60400,3565
20130201|2012-12-18 05:30,18,60415,60455,60340,60345,1420
20130201|2012-12-18 06:00,18,60360,60460,60295,60330,2900
20130201|2012-12-18 06:30,18,60345,60600,60335,60530,3880
20130201|2012-12-18 07:00,18,60540,60600,60295,60365,4965
20130201|2012-12-18 07:30,18,60365,60450,60200,60265,4660
20130201|2012-12-18 08:00,18,60255,60460,60200,60280,4480
20130201|2012-12-18 08:30,18,60280,60360,60165,60250,4205
20130201|2012-12-18 09:00,18,60250,60550,60215,60530,3955
20130201|2012-12-18 09:30,18,60535,60760,60500,60700,5330
20130201|2012-12-18 10:00,18,60715,60840,60685,60750,3860
20130201|2012-12-18 10:30,18,60760,60915,60745,60780,3490
20130201|2012-12-18 11:00,18,60785,60940,60750,60930,4105
20130201|2012-12-18 11:30,18,60935,61045,60900,60980,5265
20130201|2012-12-18 12:00,18,60970,61050,60935,60975,3285
20130201|2012-12-18 12:30,18,60970,61070,60900,60940,3740
20130201|2012-12-18 13:00,18,60940,60970,60880,60935,4055
20130201|2012-12-18 13:30,18,60940,61180,60930,61080,4505
20130201|2012-12-18 14:00,18,61075,61075,61075,61075,745
20130201|2012-12-18 14:30,18,61075,61075,61075,61075,5
20130201|2012-12-19 05:00,19,61255,61290,61195,61225,1925
20130201|2012-12-19 05:30,19,61230,61230,61155,61175,540
20130201|2012-12-19 06:00,19,61180,61375,61135,61175,3685
20130201|2012-12-19 06:30,19,61195,61195,60865,60885,5360
20130201|2012-12-19 07:00,19,60890,61060,60800,61010,2950
20130201|2012-12-19 07:30,19,61010,61250,60920,61235,3805
20130201|2012-12-19 08:00,19,61220,61435,61200,61335,7905
20130201|2012-12-19 08:30,19,61325,61360,61050,61065,5780
20130201|2012-12-19 09:00,19,61055,61255,61035,61195,3075
20130201|2012-12-19 09:30,19,61205,61385,61160,61295,3055
20130201|2012-12-19 10:00,19,61285,61445,61285,61360,2520
20130201|2012-12-19 10:30,19,61370,61585,61370,61420,3270
20130201|2012-12-19 11:00,19,61420,61600,61375,61595,4460
20130201|2012-12-19 11:30,19,61610,61660,61495,61520,3165
20130201|2012-12-19 12:00,19,61520,61550,61395,61470,3410
20130201|2012-12-19 12:30,19,61470,61500,61230,61405,4660
20130201|2012-12-19 13:00,19,61405,61545,61280,61520,5270
20130201|2012-12-19 13:30,19,61520,61535,61355,61360,3565
20130201|2012-12-19 14:00,19,61505,61505,61505,61505,865
20130201|2012-12-20 05:00,20,61280,61500,61280,61465,2370
20130201|2012-12-20 05:30,20,61465,61525,61410,61480,900
20130201|2012-12-20 06:00,20,61460,61600,61440,61485,1630
20130201|2012-12-20 06:30,20,61475,61475,61260,61330,2405
20130201|2012-12-20 07:00,20,61325,61365,61155,61225,2785
20130201|2012-12-20 07:30,20,61225,61480,61225,61455,3045
20130201|2012-12-20 08:00,20,61465,61560,61150,61200,3765
20130201|2012-12-20 08:30,20,61205,61260,61095,61130,4640
20130201|2012-12-20 09:00,20,61135,61370,61135,61245,4235
20130201|2012-12-20 09:30,20,61225,61350,61160,61280,1915
20130201|2012-12-20 10:00,20,61275,61325,61080,61100,2095
20130201|2012-12-20 10:30,20,61095,61240,61065,61215,2705
20130201|2012-12-20 11:00,20,61230,61275,61120,61180,1865
20130201|2012-12-20 11:30,20,61175,61260,61090,61215,2165
20130201|2012-12-20 12:00,20,61220,61445,61145,61380,4920
20130201|2012-12-20 12:30,20,61380,61555,61375,61520,3450
20130201|2012-12-20 13:00,20,61515,61760,61495,61745,5685
20130201|2012-12-20 13:30,20,61740,61860,61690,61845,3125
20130201|2012-12-20 14:00,20,61850,61850,61850,61850,900
20130201|2012-12-21 05:00,21,60800,60935,60590,60900,6195
20130201|2012-12-21 05:30,21,60895,60930,60720,60750,2865
20130201|2012-12-21 06:00,21,60780,61025,60675,60960,4450
20130201|2012-12-21 06:30,21,60975,61075,60875,60915,2725
20130201|2012-12-21 07:00,21,60915,60985,60690,60700,3800
20130201|2012-12-21 07:30,21,60730,60840,60615,60810,4165
20130201|2012-12-21 08:00,21,60810,60900,60720,60835,2390
20130201|2012-12-21 08:30,21,60840,60955,60750,60850,4255
20130201|2012-12-21 09:00,21,60870,61225,60790,61130,3675
20130201|2012-12-21 09:30,21,61175,61180,60945,60970,2735
20130201|2012-12-21 10:00,21,60965,61075,60845,61005,2660
20130201|2012-12-21 10:30,21,61010,61110,60800,61040,2050
20130201|2012-12-21 11:00,21,61045,61230,60980,61105,4300
20130201|2012-12-21 11:30,21,61100,61225,61030,61090,2510
20130201|2012-12-21 12:00,21,61100,61165,61030,61145,1170
20130201|2012-12-21 12:30,21,61140,61215,61055,61180,2385
20130201|2012-12-21 13:00,21,61190,61320,61175,61290,3420
20130201|2012-12-21 13:30,21,61300,61445,61275,61375,2860
20130201|2012-12-21 14:00,21,61400,61400,61400,61400,450
20130201|2013-01-02 05:00,2,63000,63000,62585,62670,7440
20130201|2013-01-02 05:30,2,62650,62755,62640,62660,3045
20130201|2013-01-02 06:00,2,62680,62730,62460,62610,4310
20130201|2013-01-02 06:30,2,62605,62880,62600,62790,3800
20130201|2013-01-02 07:00,2,62795,62970,62755,62970,3620
20130201|2013-01-02 07:30,2,62960,62980,62765,62790,3075
20130201|2013-01-02 08:00,2,62770,62925,62755,62920,1895
20130201|2013-01-02 08:30,2,62935,63330,62905,63225,10925
20130201|2013-01-02 09:00,2,63245,63275,63085,63090,2445
20130201|2013-01-02 09:30,2,63090,63105,63005,63030,2785
20130201|2013-01-02 10:00,2,63015,63125,62910,63080,2430
20130201|2013-01-02 10:30,2,63070,63110,62955,62960,1400
20130201|2013-01-02 11:00,2,62960,63080,62930,63015,1900
20130201|2013-01-02 11:30,2,63025,63190,63015,63145,4425
20130201|2013-01-02 12:00,2,63145,63200,63040,63075,2665
20130201|2013-01-02 12:30,2,63090,63130,62965,63100,2610
20130201|2013-01-02 13:00,2,63085,63150,63035,63120,3950
20130201|2013-01-02 13:30,2,63130,63140,63000,63135,3910
20130201|2013-01-02 14:00,2,63060,63060,63060,63060,675
20130201|2013-01-03 05:00,3,62995,62995,62730,62875,2445
20130201|2013-01-03 05:30,3,62855,62935,62820,62835,1185
20130201|2013-01-03 06:00,3,62845,62980,62750,62950,2460
20130201|2013-01-03 06:30,3,62950,63095,62940,63040,2230
20130201|2013-01-03 07:00,3,63030,63305,63025,63255,4975
20130201|2013-01-03 07:30,3,63265,63280,63120,63140,2815
20130201|2013-01-03 08:00,3,63145,63155,63070,63085,1630
20130201|2013-01-03 08:30,3,63090,63200,62900,63185,4640
20130201|2013-01-03 09:00,3,63190,63250,63130,63230,3300
20130201|2013-01-03 09:30,3,63240,63415,63240,63405,4240
20130201|2013-01-03 10:00,3,63390,63470,63365,63405,3385
20130201|2013-01-03 10:30,3,63395,63525,63380,63500,3700
20130201|2013-01-03 11:00,3,63490,63585,63455,63560,3665
20130201|2013-01-03 11:30,3,63560,63610,63435,63600,3830
20130201|2013-01-03 12:00,3,63600,63795,63600,63780,7310
20130201|2013-01-03 12:30,3,63780,63875,63755,63795,4670
20130201|2013-01-03 13:00,3,63790,63795,63485,63600,9270
20130201|2013-01-03 13:30,3,63610,63650,63550,63630,4050
20130201|2013-01-03 14:00,3,63700,63700,63700,63700,840
20130201|2013-01-04 05:00,4,63510,63550,63365,63395,2435
20130201|2013-01-04 05:30,4,63390,63480,63350,63450,1365
20130201|2013-01-04 06:00,4,63460,63570,63220,63230,4920
20130201|2013-01-04 06:30,4,63230,63250,63010,63050,3355
20130201|2013-01-04 07:00,4,63060,63270,62855,63200,10865
20130201|2013-01-04 07:30,4,63195,63445,63015,63065,14015
20130201|2013-01-04 08:00,4,63070,63115,62905,62940,4635
20130201|2013-01-04 08:30,4,62965,63085,62905,63045,5350
20130201|2013-01-04 09:00,4,63060,63115,62960,62985,2725
20130201|2013-01-04 09:30,4,62965,62965,62770,62800,4155
20130201|2013-01-04 10:00,4,62805,63010,62770,62955,2445
20130201|2013-01-04 10:30,4,62925,63030,62885,62900,9780
20130201|2013-01-04 11:00,4,62895,63025,62895,62935,2815
20130201|2013-01-04 11:30,4,62940,62975,62885,62930,2470
20130201|2013-01-04 12:00,4,62940,62995,62850,62885,2780
20130201|2013-01-04 12:30,4,62895,63000,62840,62870,7955
20130201|2013-01-04 13:00,4,62855,62880,62650,62820,6905
20130201|2013-01-04 13:30,4,62820,62860,62750,62840,4695
20130201|2013-01-04 14:00,4,62800,62800,62800,62800,1085
20130201|2013-01-08 05:00,8,62210,62285,62135,62200,2975
20130201|2013-01-08 05:30,8,62195,62265,62135,62260,1130
20130201|2013-01-08 06:00,8,62255,62350,62150,62265,2490
20130201|2013-01-08 06:30,8,62265,62530,62185,62445,4455
20130201|2013-01-08 07:00,8,62450,62480,62230,62275,3480
20130201|2013-01-08 07:30,8,62255,62265,61785,61795,8695
20130201|2013-01-08 08:00,8,61790,61925,61765,61850,2785
20130201|2013-01-08 08:30,8,61855,61900,61505,61520,5625
20130201|2013-01-08 09:00,8,61515,61570,61305,61405,5925
20130201|2013-01-08 09:30,8,61405,61510,61360,61465,2705
20130201|2013-01-08 10:00,8,61470,61505,61330,61410,3285
20130201|2013-01-08 10:30,8,61415,61600,61350,61520,3940
20130201|2013-01-08 11:00,8,61530,61600,61510,61525,3780
20130201|2013-01-08 11:30,8,61540,61540,61380,61430,2260
20130201|2013-01-08 12:00,8,61420,61540,61420,61540,2120
20130201|2013-01-08 12:30,8,61540,61630,61470,61575,3285
20130201|2013-01-08 13:00,8,61580,61650,61425,61440,4110
20130201|2013-01-08 13:30,8,61435,61480,61285,61300,4160
20130201|2013-01-08 14:00,8,61300,61300,61300,61300,710
20130201|2013-01-09 05:00,9,61435,61590,61420,61550,1600
20130201|2013-01-09 05:30,9,61540,61580,61515,61565,1205
20130201|2013-01-09 06:00,9,61550,61615,61330,61500,4395
20130201|2013-01-09 06:30,9,61515,61745,61500,61690,3155
20130201|2013-01-09 07:00,9,61680,61700,61470,61470,2415
20130201|2013-01-09 07:30,9,61470,61680,61405,61650,3215
20130201|2013-01-09 08:00,9,61655,61780,61615,61730,3415
20130201|2013-01-09 08:30,9,61730,61940,61660,61925,5465
20130201|2013-01-09 09:00,9,61920,62110,61920,62000,6035
20130201|2013-01-09 09:30,9,62000,62000,61820,61900,3040
20130201|2013-01-09 10:00,9,61915,61970,61865,61960,1275
20130201|2013-01-09 10:30,9,61950,61955,61595,61645,4575
20130201|2013-01-09 11:00,9,61630,61670,61420,61455,5405
20130201|2013-01-09 11:30,9,61455,61525,61315,61505,5090
20130201|2013-01-09 12:00,9,61480,61615,61435,61475,3635
20130201|2013-01-09 12:30,9,61460,61585,61460,61550,1415
20130201|2013-01-09 13:00,9,61550,61790,61535,61750,3795
20130201|2013-01-09 13:30,9,61765,61770,61685,61700,3095
20130201|2013-01-09 14:00,9,61700,61700,61700,61700,695
20130201|2013-01-10 05:00,10,61995,61995,61810,61920,1765
20130201|2013-01-10 05:30,10,61920,62000,61880,61930,945
20130201|2013-01-10 06:00,10,61930,62065,61870,61945,3290
20130201|2013-01-10 06:30,10,61945,62040,61760,61825,3060
20130201|2013-01-10 07:00,10,61815,61930,61730,61825,3210
20130201|2013-01-10 07:30,10,61820,62160,61760,62140,6305
20130201|2013-01-10 08:00,10,62140,62210,62055,62190,2575
20130201|2013-01-10 08:30,10,62200,62230,61845,61910,5905
20130201|2013-01-10 09:00,10,61920,61930,61700,61840,3525
20130201|2013-01-10 09:30,10,61830,61830,61435,61500,7780
20130201|2013-01-10 10:00,10,61500,61585,61365,61585,3460
20130201|2013-01-10 10:30,10,61570,61700,61540,61665,2865
20130201|2013-01-10 11:00,10,61665,61710,61590,61690,3715
20130201|2013-01-10 11:30,10,61700,61855,61690,61835,3730
20130201|2013-01-10 12:00,10,61845,61915,61765,61820,3445
20130201|2013-01-10 12:30,10,61805,62040,61670,61965,3885
20130201|2013-01-10 13:00,10,61950,61980,61750,61870,3580
20130201|2013-01-10 13:30,10,61885,62100,61835,62060,7790
20130201|2013-01-10 14:00,10,62095,62095,62095,62095,605
20130201|2013-01-11 05:00,11,61950,61955,61755,61795,2290
20130201|2013-01-11 05:30,11,61770,61960,61765,61880,1175
20130201|2013-01-11 06:00,11,61890,61895,61570,61595,4160
20130201|2013-01-11 06:30,11,61605,61710,61580,61665,2550
20130201|2013-01-11 07:00,11,61680,61700,61595,61620,1780
20130201|2013-01-11 07:30,11,61610,61650,61500,61630,3660
20130201|2013-01-11 08:00,11,61630,61675,61565,61675,1190
20130201|2013-01-11 08:30,11,61675,61695,61475,61555,4065
20130201|2013-01-11 09:00,11,61545,61625,61490,61525,2415
20130201|2013-01-11 09:30,11,61540,61550,61420,61505,2825
20130201|2013-01-11 10:00,11,61520,61625,61515,61585,1710
20130201|2013-01-11 10:30,11,61590,61780,61580,61775,3345
20130201|2013-01-11 11:00,11,61790,61810,61655,61705,1980
20130201|2013-01-11 11:30,11,61715,61715,61545,61600,4685
20130201|2013-01-11 12:00,11,61615,61625,61500,61500,1485
20130201|2013-01-11 12:30,11,61500,61660,61400,61425,4270
20130201|2013-01-11 13:00,11,61425,61725,61365,61670,7680
20130201|2013-01-11 13:30,11,61670,61950,61670,61880,5885
20130201|2013-01-11 14:00,11,61895,61895,61895,61895,645
20130201|2013-01-14 05:00,14,62150,62160,61995,62050,2680
20130201|2013-01-14 05:30,14,62055,62195,62055,62100,1690
20130201|2013-01-14 06:00,14,62105,62150,62015,62045,1945
20130201|2013-01-14 06:30,14,62045,62115,61875,62050,3080
20130201|2013-01-14 07:00,14,62060,62450,61970,62385,6555
20130201|2013-01-14 07:30,14,62380,62425,62285,62360,4890
20130201|2013-01-14 08:00,14,62370,62420,62270,62395,1680
20130201|2013-01-14 08:30,14,62410,62495,62165,62230,5850
20130201|2013-01-14 09:00,14,62265,62265,61980,62025,4500
20130201|2013-01-14 09:30,14,62085,62170,62050,62140,1860
20130201|2013-01-14 10:00,14,62135,62250,62135,62195,2105
20130201|2013-01-14 10:30,14,62200,62230,62085,62130,1740
20130201|2013-01-14 11:00,14,62130,62240,62055,62085,2030
20130201|2013-01-14 11:30,14,62080,62160,62080,62145,2265
20130201|2013-01-14 12:00,14,62135,62145,61975,62030,3915
20130201|2013-01-14 12:30,14,62030,62100,61980,62015,3620
20130201|2013-01-14 13:00,14,62015,62240,61990,62225,4475
20130201|2013-01-14 13:30,14,62230,62275,62170,62230,4610
20130201|2013-01-14 14:00,14,62140,62140,62140,62140,665
20130201|2013-01-15 05:00,15,62070,62250,61995,62190,2490
20130201|2013-01-15 05:30,15,62205,62260,62150,62250,965
20130201|2013-01-15 06:00,15,62250,62315,62060,62195,4040
20130201|2013-01-15 06:30,15,62195,62215,62030,62050,3135
20130201|2013-01-15 07:00,15,62040,62090,61945,61965,3505
20130201|2013-01-15 07:30,15,61965,62130,61950,62115,2220
20130201|2013-01-15 08:00,15,62120,62190,62040,62090,1270
20130201|2013-01-15 08:30,15,62080,62150,61990,62095,2765
20130201|2013-01-15 09:00,15,62100,62270,62100,62150,3105
20130201|2013-01-15 09:30,15,62160,62230,62150,62195,795
20130201|2013-01-15 10:00,15,62200,62245,62125,62130,1530
20130201|2013-01-15 10:30,15,62145,62165,62070,62125,2905
20130201|2013-01-15 11:00,15,62130,62190,62105,62160,1485
20130201|2013-01-15 11:30,15,62150,62300,62125,62190,2535
20130201|2013-01-15 12:00,15,62190,62220,62130,62180,2060
20130201|2013-01-15 12:30,15,62175,62200,61905,61960,4375
20130201|2013-01-15 13:00,15,61955,61975,61820,61895,5335
20130201|2013-01-15 13:30,15,61900,61960,61875,61950,4455
20130201|2013-01-15 14:00,15,61980,61980,61980,61980,1010
20130201|2013-01-16 05:00,16,61855,61945,61750,61785,3215
20130201|2013-01-16 05:30,16,61780,61845,61770,61810,1165
20130201|2013-01-16 06:00,16,61825,61840,61610,61635,3010
20130201|2013-01-16 06:30,16,61640,61740,61500,61540,4550
20130201|2013-01-16 07:00,16,61530,61635,61515,61610,2570
20130201|2013-01-16 07:30,16,61590,61620,61385,61500,3760
20130201|2013-01-16 08:00,16,61480,61540,61450,61535,2235
20130201|2013-01-16 08:30,16,61535,61640,61500,61635,3835
20130201|2013-01-16 09:00,16,61620,61700,61570,61630,2650
20130201|2013-01-16 09:30,16,61610,61645,61460,61475,1770
20130201|2013-01-16 10:00,16,61455,61675,61430,61645,1770
20130201|2013-01-16 10:30,16,61650,61655,61525,61530,1660
20130201|2013-01-16 11:00,16,61525,61600,61525,61580,765
20130201|2013-01-16 11:30,16,61575,61620,61490,61620,1030
20130201|2013-01-16 12:00,16,61615,61700,61570,61680,1685
20130201|2013-01-16 12:30,16,61665,61830,61660,61775,3035
20130201|2013-01-16 13:00,16,61780,61885,61650,61820,3615
20130201|2013-01-16 13:30,16,61815,61960,61810,61945,3020
20130201|2013-01-16 14:00,16,61900,61900,61900,61900,555
20130201|2013-01-17 05:00,17,61955,61955,61780,61820,1430
20130201|2013-01-17 05:30,17,61810,61855,61760,61795,1475
20130201|2013-01-17 06:00,17,61790,62120,61760,62120,3965
20130201|2013-01-17 06:30,17,62120,62180,62040,62130,3030
20130201|2013-01-17 07:00,17,62105,62260,62095,62215,4080
20130201|2013-01-17 07:30,17,62225,62470,62225,62420,6565
20130201|2013-01-17 08:00,17,62430,62500,62385,62410,2825
20130201|2013-01-17 08:30,17,62405,62425,62300,62350,4105
20130201|2013-01-17 09:00,17,62340,62435,62245,62375,3160
20130201|2013-01-17 09:30,17,62375,62380,62280,62310,1260
20130201|2013-01-17 10:00,17,62325,62440,62300,62440,1065
20130201|2013-01-17 10:30,17,62430,62445,62290,62310,1790
20130201|2013-01-17 11:00,17,62310,62535,62305,62520,3425
20130201|2013-01-17 11:30,17,62510,62535,62380,62400,3430
20130201|2013-01-17 12:00,17,62400,62470,62400,62420,1280
20130201|2013-01-17 12:30,17,62415,62425,62300,62390,3565
20130201|2013-01-17 13:00,17,62380,62500,62360,62405,2960
20130201|2013-01-17 13:30,17,62400,62550,62395,62480,3500
20130201|2013-01-17 14:00,17,62505,62505,62505,62505,710
20130201|2013-01-18 05:00,18,62600,62620,62510,62570,1430
20130201|2013-01-18 05:30,18,62560,62645,62550,62610,1165
20130201|2013-01-18 06:00,18,62615,62615,62380,62485,4445
20130201|2013-01-18 06:30,18,62490,62495,62310,62330,2180
20130201|2013-01-18 07:00,18,62320,62400,62190,62350,5270
20130201|2013-01-18 07:30,18,62345,62480,62325,62350,2335
20130201|2013-01-18 08:00,18,62350,62420,62300,62320,1665
20130201|2013-01-18 08:30,18,62315,62400,62135,62200,4750
20130201|2013-01-18 09:00,18,62195,62275,62150,62185,2100
20130201|2013-01-18 09:30,18,62180,62225,62050,62070,1765
20130201|2013-01-18 10:00,18,62075,62115,61950,62025,2810
20130201|2013-01-18 10:30,18,62030,62140,62015,62125,1215
20130201|2013-01-18 11:00,18,62115,62155,62060,62115,1460
20130201|2013-01-18 11:30,18,62105,62300,62075,62260,3365
20130201|2013-01-18 12:00,18,62255,62305,62200,62215,2520
20130201|2013-01-18 12:30,18,62205,62215,62090,62150,2095
20130201|2013-01-18 13:00,18,62150,62155,61980,62020,2390
20130201|2013-01-18 13:30,18,62030,62150,62020,62115,3470
20130201|2013-01-18 14:00,18,62080,62080,62080,62080,740
20130201|2013-01-21 07:00,21,62050,62065,62020,62020,705
20130201|2013-01-21 07:30,21,62015,62050,61960,62030,1625
20130201|2013-01-21 08:00,21,62030,62120,62010,62060,1415
20130201|2013-01-21 08:30,21,62080,62105,62025,62100,710
20130201|2013-01-21 09:00,21,62100,62165,62095,62125,765
20130201|2013-01-21 09:30,21,62140,62160,62100,62100,620
20130201|2013-01-21 10:00,21,62100,62130,62060,62110,730
20130201|2013-01-21 10:30,21,62100,62155,62090,62150,595
20130201|2013-01-21 11:00,21,62160,62200,62140,62140,1655
20130201|2013-01-21 11:30,21,62150,62200,62150,62165,450
20130201|2013-01-21 12:00,21,62150,62160,62060,62120,1095
20130201|2013-01-21 12:30,21,62120,62185,62095,62150,820
20130201|2013-01-21 13:00,21,62150,62170,62085,62105,1375
20130201|2013-01-21 13:30,21,62100,62110,62055,62105,1520
20130201|2013-01-21 14:00,21,62050,62050,62050,62050,1330
20130201|2013-01-22 05:00,22,62015,62170,62015,62110,1375
20130201|2013-01-22 05:30,22,62100,62170,62095,62120,880
20130201|2013-01-22 06:00,22,62135,62140,61990,62000,2460
20130201|2013-01-22 06:30,22,61995,62040,61785,61850,4310
20130201|2013-01-22 07:00,22,61845,61845,61725,61765,3055
20130201|2013-01-22 07:30,22,61760,61830,61720,61800,1740
20130201|2013-01-22 08:00,22,61785,61860,61700,61860,2125
20130201|2013-01-22 08:30,22,61865,61895,61665,61800,5395
20130201|2013-01-22 09:00,22,61800,61800,61640,61650,3365
20130201|2013-01-22 09:30,22,61650,61725,61635,61720,1620
20130201|2013-01-22 10:00,22,61705,61785,61660,61770,1855
20130201|2013-01-22 10:30,22,61765,61785,61700,61765,2735
20130201|2013-01-22 11:00,22,61760,61900,61760,61895,4100
20130201|2013-01-22 11:30,22,61880,61945,61760,61810,2685
20130201|2013-01-22 12:00,22,61800,61870,61780,61835,1590
20130201|2013-01-22 12:30,22,61825,61860,61760,61780,2110
20130201|2013-01-22 13:00,22,61780,61870,61755,61820,2730
20130201|2013-01-22 13:30,22,61830,61850,61760,61825,4240
20130201|2013-01-22 14:00,22,61840,61840,61840,61840,830
20130201|2013-01-23 05:00,23,61900,61900,61725,61725,1490
20130201|2013-01-23 05:30,23,61720,61770,61680,61680,950
20130201|2013-01-23 06:00,23,61675,61800,61650,61795,1970
20130201|2013-01-23 06:30,23,61795,61900,61730,61890,2435
20130201|2013-01-23 07:00,23,61860,61935,61760,61765,3875
20130201|2013-01-23 07:30,23,61760,61945,61760,61935,2035
20130201|2013-01-23 08:00,23,61915,62075,61870,62015,4295
20130201|2013-01-23 08:30,23,62015,62105,61885,61975,4250
20130201|2013-01-23 09:00,23,61980,62145,61930,62000,3555
20130201|2013-01-23 09:30,23,62010,62010,61830,61925,3960
20130201|2013-01-23 10:00,23,61935,61990,61845,61880,4350
20130201|2013-01-23 10:30,23,61885,61935,61865,61900,970
20130201|2013-01-23 11:00,23,61920,62050,61910,61995,3190
20130201|2013-01-23 11:30,23,61980,62065,61955,62055,1670
20130201|2013-01-23 12:00,23,62060,62120,62020,62030,2255
20130201|2013-01-23 12:30,23,62040,62080,62025,62070,1470
20130201|2013-01-23 13:00,23,62080,62115,61990,62085,2410
20130201|2013-01-23 13:30,23,62085,62200,62060,62200,3770
20130201|2013-01-23 14:00,23,62220,62220,62220,62220,1115
20130201|2013-01-24 05:00,24,62140,62140,62050,62100,1385
20130201|2013-01-24 05:30,24,62090,62105,62060,62080,460
20130201|2013-01-24 06:00,24,62080,62200,62020,62165,2675
20130201|2013-01-24 06:30,24,62165,62265,62150,62240,2080
20130201|2013-01-24 07:00,24,62250,62250,62085,62115,2505
20130201|2013-01-24 07:30,24,62130,62185,62060,62100,2700
20130201|2013-01-24 08:00,24,62115,62180,62100,62125,1450
20130201|2013-01-24 08:30,24,62105,62335,62105,62325,10020
20130201|2013-01-24 09:00,24,62325,62400,62240,62285,3180
20130201|2013-01-24 09:30,24,62295,62370,62270,62340,1205
20130201|2013-01-24 10:00,24,62350,62410,62280,62310,2220
20130201|2013-01-24 10:30,24,62315,62315,62210,62230,1230
20130201|2013-01-24 11:00,24,62245,62260,62080,62100,3110
20130201|2013-01-24 11:30,24,62090,62095,61660,61725,13045
20130201|2013-01-24 12:00,24,61735,61775,61550,61660,5925
20130201|2013-01-24 12:30,24,61660,61660,60985,61080,14590
20130201|2013-01-24 13:00,24,61060,61250,60900,61140,6290
20130201|2013-01-24 13:30,24,61120,61280,61095,61120,5900
20130201|2013-01-24 14:00,24,61155,61155,61155,61155,1285
20130201|2013-01-28 05:00,28,61360,61430,61270,61310,1900
20130201|2013-01-28 05:30,28,61305,61390,61165,61180,1590
20130201|2013-01-28 06:00,28,61180,61300,61050,61180,4570
20130201|2013-01-28 06:30,28,61170,61345,61115,61345,3165
20130201|2013-01-28 07:00,28,61345,61370,60990,61125,3590
20130201|2013-01-28 07:30,28,61110,61250,61070,61150,3800
20130201|2013-01-28 08:00,28,61155,61195,61035,61150,2215
20130201|2013-01-28 08:30,28,61150,61160,60585,60610,10600
20130201|2013-01-28 09:00,28,60605,60630,60295,60380,6130
20130201|2013-01-28 09:30,28,60370,60510,60280,60335,3295
20130201|2013-01-28 10:00,28,60325,60340,60080,60245,8335
20130201|2013-01-28 10:30,28,60230,60350,60220,60260,5770
20130201|2013-01-28 11:00,28,60265,60345,60140,60200,5460
20130201|2013-01-28 11:30,28,60195,60250,60110,60125,2150
20130201|2013-01-28 12:00,28,60130,60170,60055,60090,3155
20130201|2013-01-28 12:30,28,60080,60155,59980,60130,5815
20130201|2013-01-28 13:00,28,60130,60130,59850,59960,6040
20130201|2013-01-28 13:30,28,59955,60080,59955,60000,5095
20130201|2013-01-28 14:00,28,59940,59940,59940,59940,1210
20130201|2013-01-29 05:00,29,59850,60000,59690,59850,3055
20130201|2013-01-29 05:30,29,59845,59955,59755,59955,1820
20130201|2013-01-29 06:00,29,59945,60025,59910,60020,3410
20130201|2013-01-29 06:30,29,60030,60250,60015,60145,5815
20130201|2013-01-29 07:00,29,60160,60350,60145,60170,5265
20130201|2013-01-29 07:30,29,60160,60160,59790,59985,5870
20130201|2013-01-29 08:00,29,59975,60240,59965,60215,4385
20130201|2013-01-29 08:30,29,60200,60275,60095,60130,5320
20130201|2013-01-29 09:00,29,60090,60110,59850,60050,4795
20130201|2013-01-29 09:30,29,60040,60120,59920,60050,2065
20130201|2013-01-29 10:00,29,60045,60250,59930,60230,3820
20130201|2013-01-29 10:30,29,60235,60350,60135,60255,3625
20130201|2013-01-29 11:00,29,60260,60265,59985,60045,4205
20130201|2013-01-29 11:30,29,60050,60160,60010,60135,2890
20130201|2013-01-29 12:00,29,60130,60220,60070,60190,1650
20130201|2013-01-29 12:30,29,60185,60320,60175,60305,3725
20130201|2013-01-29 13:00,29,60310,60490,60310,60460,5700
20130201|2013-01-29 13:30,29,60455,60520,60420,60495,3990
20130201|2013-01-29 14:00,29,60450,60450,60450,60450,400
20130201|2013-01-30 05:00,30,60615,60650,60395,60450,2355
20130201|2013-01-30 05:30,30,60450,60495,60340,60420,1745
20130201|2013-01-30 06:00,30,60410,60440,59870,59910,5445
20130201|2013-01-30 06:30,30,59905,60005,59800,59840,3850
20130201|2013-01-30 07:00,30,59855,59955,59650,59750,5895
20130201|2013-01-30 07:30,30,59730,59910,59385,59765,10060
20130201|2013-01-30 08:00,30,59765,59830,59620,59680,3560
20130201|2013-01-30 08:30,30,59700,59935,59605,59640,4965
20130201|2013-01-30 09:00,30,59630,59750,59550,59600,3990
20130201|2013-01-30 09:30,30,59565,59755,59505,59730,1965
20130201|2013-01-30 10:00,30,59730,59820,59600,59680,2310
20130201|2013-01-30 10:30,30,59680,59885,59660,59780,2290
20130201|2013-01-30 11:00,30,59790,59830,59690,59735,2825
20130201|2013-01-30 11:30,30,59760,59865,59710,59845,2215
20130201|2013-01-30 12:00,30,59850,59850,59720,59745,1340
20130201|2013-01-30 12:30,30,59745,59820,59670,59685,2290
20130201|2013-01-30 13:00,30,59695,59715,59270,59375,8690
20130201|2013-01-30 13:30,30,59380,59415,59230,59300,5970
20130201|2013-01-30 14:00,30,59300,59300,59300,59300,1295
20130201|2013-01-31 05:00,31,59245,59335,59130,59320,1910
20130201|2013-01-31 05:30,31,59290,59415,59200,59415,1640
20130201|2013-01-31 06:00,31,59385,59570,59335,59520,5370
20130201|2013-01-31 06:30,31,59515,59520,59300,59330,3785
20130201|2013-01-31 07:00,31,59335,59345,59140,59210,3890
20130201|2013-01-31 07:30,31,59205,59380,59085,59330,3655
20130201|2013-01-31 08:00,31,59345,59640,59345,59565,3825
20130201|2013-01-31 08:30,31,59565,59795,59425,59680,7045
20130201|2013-01-31 09:00,31,59660,59710,59510,59570,2315
20130201|2013-01-31 09:30,31,59570,59660,59420,59425,1545
20130201|2013-01-31 10:00,31,59415,59430,59150,59315,5540
20130201|2013-01-31 10:30,31,59300,59440,59200,59380,2780
20130201|2013-01-31 11:00,31,59400,59510,59370,59410,2520
20130201|2013-01-31 11:30,31,59410,59460,59280,59360,2325
20130201|2013-01-31 12:00,31,59375,59375,59220,59290,2985
20130201|2013-01-31 12:30,31,59275,59675,59270,59555,5730
20130201|2013-01-31 13:00,31,59540,59765,59365,59765,6395
20130201|2013-01-31 13:30,31,59770,59950,59750,59900,6560
20130201|2013-01-31 14:00,31,59940,59940,59940,59940,735
20130201|2013-02-01 05:00,1,59980,60000,59710,59750,2415
20130201|2013-02-01 05:30,1,59750,59845,59735,59805,775
20130201|2013-02-01 06:00,1,59805,59980,59775,59800,4545
20130201|2013-02-01 06:30,1,59800,60040,59725,59980,3200
20130201|2013-02-01 07:00,1,59990,60290,59950,60200,6355
20130201|2013-02-01 07:30,1,60160,60500,60070,60405,12715
20130201|2013-02-01 08:00,1,60420,60430,60260,60420,3785
20130201|2013-02-01 08:30,1,60375,60405,60120,60185,4535
20130201|2013-02-01 09:00,1,60185,60395,60180,60200,4870
20130201|2013-02-01 09:30,1,60205,60270,60055,60150,3190
20130201|2013-02-01 10:00,1,60150,60180,60090,60110,1415
20130201|2013-02-01 10:30,1,60100,60250,60100,60200,2120
20130201|2013-02-01 11:00,1,60195,60315,60150,60185,2120
20130201|2013-02-01 11:30,1,60200,60390,60200,60355,3350
20130201|2013-02-01 12:00,1,60360,60380,60290,60345,2380
20130201|2013-02-01 12:30,1,60350,60580,60315,60550,4745
20130201|2013-02-01 13:00,1,60550,60550,60330,60400,3170
20130201|2013-02-01 13:30,1,60390,60395,60310,60325,3585
20130201|2013-02-01 14:00,1,60375,60375,60375,60375,855
20130201|2013-02-04 09:30,4,59330,59355,59300,59300,180
20130201|2013-02-04 10:00,4,59305,59440,59260,59410,2695
20130201|2013-02-04 10:30,4,59385,59460,59300,59400,2315
20130201|2013-02-04 11:00,4,59390,59400,59230,59365,3610
20130201|2013-02-04 11:30,4,59355,59375,59250,59320,2155
20130201|2013-02-04 12:00,4,59300,59510,59295,59435,3645
20130201|2013-02-04 12:30,4,59430,59525,59290,59510,3970
20130201|2013-02-04 13:00,4,59515,59605,59445,59550,5960
20130201|2013-02-04 13:30,4,59540,59575,59425,59520,4410
20130201|2013-02-04 14:00,4,59590,59590,59590,59590,690
20130201|2013-02-05 05:00,5,59780,59780,59495,59590,2435
20130201|2013-02-05 05:30,5,59590,59685,59390,59450,2575
20130201|2013-02-05 06:00,5,59440,59960,59310,59695,9030
20130201|2013-02-05 06:30,5,59700,59825,59615,59695,2460
20130201|2013-02-05 07:00,5,59710,59775,59505,59535,2850
20130201|2013-02-05 07:30,5,59535,59730,59535,59725,1700
20130201|2013-02-05 08:00,5,59725,59820,59700,59730,2455
20130201|2013-02-05 08:30,5,59735,59770,59550,59550,5430
20130201|2013-02-05 09:00,5,59550,59620,59335,59390,4480
20130201|2013-02-05 09:30,5,59400,59600,59350,59550,3685
20130201|2013-02-05 10:00,5,59550,59645,59405,59475,2595
20130201|2013-02-05 10:30,5,59470,59560,59260,59300,4905
20130201|2013-02-05 11:00,5,59300,59385,59210,59225,2680
20130201|2013-02-05 11:30,5,59210,59310,59125,59235,4130
20130201|2013-02-05 12:00,5,59235,59375,59225,59360,2580
20130201|2013-02-05 12:30,5,59370,59420,59240,59300,4825
20130201|2013-02-05 13:00,5,59310,59475,59295,59390,4355
20130201|2013-02-05 13:30,5,59400,59480,59370,59395,3115
20130201|2013-02-05 14:00,5,59300,59300,59300,59300,635
20130201|2013-02-06 05:00,6,59295,59390,59240,59365,1540
20130201|2013-02-06 05:30,6,59360,59375,59240,59360,1130
20130201|2013-02-06 06:00,6,59365,59585,59290,59555,4100
20130201|2013-02-06 06:30,6,59550,59630,59320,59330,3610
20130201|2013-02-06 07:00,6,59330,59330,58935,59040,9165
20130201|2013-02-06 07:30,6,59045,59050,58855,58885,6710
20130201|2013-02-06 08:00,6,58895,58950,58815,58845,3445
20130201|2013-02-06 08:30,6,58850,58950,58740,58740,5270
20130201|2013-02-06 09:00,6,58735,58770,58650,58695,4255
20130201|2013-02-06 09:30,6,58705,58705,58555,58645,3475
20130201|2013-02-06 10:00,6,58640,58760,58630,58750,3210
20130201|2013-02-06 10:30,6,58735,58800,58665,58780,2010
20130201|2013-02-06 11:00,6,58780,58875,58750,58755,2600
20130201|2013-02-06 11:30,6,58750,58855,58670,58720,6105
20130201|2013-02-06 12:00,6,58705,58845,58695,58790,3200
20130201|2013-02-06 12:30,6,58780,58850,58740,58745,2575
20130201|2013-02-06 13:00,6,58740,58975,58700,58955,7195
20130201|2013-02-06 13:30,6,58955,58980,58870,58885,3330
20130201|2013-02-06 14:00,6,58960,58960,58960,58960,695
20130201|2013-02-07 05:00,7,59085,59200,58960,59105,1985
20130201|2013-02-07 05:30,7,59110,59110,58985,59015,1155
20130201|2013-02-07 06:00,7,59020,59160,59015,59085,2170
20130201|2013-02-07 06:30,7,59090,59195,59065,59070,3320
20130201|2013-02-07 07:00,7,59095,59310,59095,59305,4215
20130201|2013-02-07 07:30,7,59295,59445,59185,59320,5275
20130201|2013-02-07 08:00,7,59315,59435,59215,59250,3095
20130201|2013-02-07 08:30,7,59215,59225,58665,58750,10845
20130201|2013-02-07 09:00,7,58740,58755,58500,58590,6350
20130201|2013-02-07 09:30,7,58575,58650,58235,58235,7490
20130201|2013-02-07 10:00,7,58250,58315,58170,58275,4365
20130201|2013-02-07 10:30,7,58270,58290,58080,58230,5675
20130201|2013-02-07 11:00,7,58265,58400,58225,58380,4215
20130201|2013-02-07 11:30,7,58380,58440,58175,58235,5600
20130201|2013-02-07 12:00,7,58220,58375,58185,58325,3220
20130201|2013-02-07 12:30,7,58335,58375,58225,58235,4760
20130201|2013-02-07 13:00,7,58250,58430,58215,58380,5620
20130201|2013-02-07 13:30,7,58380,58415,58185,58310,5580
20130201|2013-02-07 14:00,7,58300,58300,58300,58300,970
20130201|2013-02-08 05:00,8,58300,58330,58050,58070,2335
20130201|2013-02-08 05:30,8,58080,58350,58080,58320,1695
20130201|2013-02-08 06:00,8,58305,58420,58190,58250,2865
20130201|2013-02-08 06:30,8,58250,58365,58090,58200,2010
20130201|2013-02-08 07:00,8,58150,58325,58135,58275,2235
20130201|2013-02-08 07:30,8,58280,58645,58280,58525,6560
20130201|2013-02-08 08:00,8,58520,58615,58515,58530,1415
20130201|2013-02-08 08:30,8,58540,58610,58325,58430,17745
20130201|2013-02-08 09:00,8,58445,58580,58370,58380,2220
20130201|2013-02-08 09:30,8,58400,58535,58380,58380,1165
20130201|2013-02-08 10:00,8,58370,58380,57970,58150,6545
20130201|2013-02-08 10:30,8,58155,58350,58110,58290,2760
20130201|2013-02-08 11:00,8,58300,58365,58215,58260,2490
20130201|2013-02-08 11:30,8,58250,58295,58175,58280,1665
20130201|2013-02-08 12:00,8,58260,58330,58180,58220,2245
20130201|2013-02-08 12:30,8,58220,58500,58190,58485,3925
20130201|2013-02-08 13:00,8,58490,58545,58380,58430,5190
20130201|2013-02-08 13:30,8,58430,58540,58360,58410,3415
20130201|2013-02-08 14:00,8,58480,58480,58480,58480,795
20130201|2013-02-13 09:00,13,58650,58745,58535,58635,2740
20130201|2013-02-13 09:30,13,58635,58635,58290,58355,1455
20130201|2013-02-13 10:00,13,58360,58480,58290,58435,1135
20130201|2013-02-13 10:30,13,58405,58495,58370,58400,445
20130201|2013-02-13 11:00,13,58440,58605,58420,58420,420
20130201|2013-02-13 11:30,13,58410,58500,58410,58445,310
20130201|2013-02-13 12:00,13,58475,58475,58410,58450,250
20130201|2013-02-13 12:30,13,58455,58460,58400,58440,165
20130201|2013-02-13 13:00,13,58445,58445,58405,58420,480
20130401|2012-05-17 11:30,17,58300,58300,58300,58300,90
20130401|2012-05-17 12:30,17,58300,58300,58300,58300,90
20130401|2012-05-25 14:00,25,57700,57700,57700,57700,415
20130401|2012-05-29 10:00,29,58600,58600,58600,58600,200
20130401|2012-05-29 14:00,29,58200,58200,58200,58200,20
20130401|2012-05-30 14:00,30,56700,56700,56700,56700,100
20130401|2012-05-31 14:30,31,57300,57300,57300,57300,200
20130401|2012-06-01 14:00,1,56400,56400,56400,56400,25
20130401|2012-06-06 14:00,6,56800,56800,56800,56800,25
20130401|2012-06-13 14:00,13,58300,58300,58300,58300,70
20130401|2012-06-29 10:30,29,56600,56600,56600,56600,40
20130401|2012-07-05 14:00,5,59200,59200,59200,59200,5
20130401|2012-08-20 14:00,20,61500,61500,61500,61500,50
20130401|2012-08-22 12:30,22,61000,61000,61000,61000,120
20130401|2012-09-11 10:00,11,61100,61100,61100,61100,85
20130401|2012-10-04 10:00,4,60000,60000,60000,60000,270
20130401|2012-10-04 15:00,4,60000,60280,60000,60280,110
20130401|2012-10-10 14:00,10,60100,60100,60100,60100,80
20130401|2012-10-16 10:00,16,62000,62000,62000,62000,250
20130401|2012-10-17 13:30,17,61700,61700,61700,61700,25
20130401|2012-10-17 14:00,17,61700,61700,61700,61700,400
20130401|2012-10-17 14:30,17,61700,61700,61700,61700,100
20130401|2012-10-18 10:30,18,61400,61400,61400,61400,400
20130401|2012-11-21 07:30,21,57400,57400,57400,57400,460
20130401|2012-11-26 07:30,26,58200,58200,58200,58200,35
20130401|2012-11-26 11:30,26,57800,57800,57800,57800,50
20130401|2012-11-30 12:00,30,58300,58550,58300,58550,800
20130401|2012-12-04 07:30,4,59400,59400,59400,59400,40
20130401|2012-12-04 11:30,4,59100,59350,59100,59100,265
20130401|2012-12-05 08:00,5,58800,58800,58800,58800,310
20130401|2012-12-05 08:30,5,58800,58800,58800,58800,460
20130401|2012-12-05 11:30,5,58700,58700,58700,58700,1260
20130401|2012-12-05 12:00,5,58700,58750,58700,58750,200
20130401|2012-12-05 12:30,5,58500,59100,58500,59100,30
20130401|2012-12-05 13:00,5,58780,58780,58780,58780,1250
20130401|2012-12-05 13:30,5,58800,58800,58800,58800,15
20130401|2012-12-06 06:30,6,58715,58715,58715,58715,100
20130401|2012-12-06 07:30,6,58500,58500,58260,58260,270
20130401|2012-12-07 07:30,7,59475,59475,59440,59450,300
20130401|2012-12-07 11:00,7,59400,59400,59400,59400,40
20130401|2012-12-07 11:30,7,59400,59400,59400,59400,380
20130401|2012-12-07 12:30,7,59400,59680,59400,59680,360
20130401|2012-12-07 13:30,7,59680,59680,59585,59585,150
20130401|2012-12-10 07:30,10,59750,59750,59750,59750,150
20130401|2012-12-10 10:00,10,59750,59870,59750,59870,80
20130401|2012-12-10 12:30,10,59970,59970,59970,59970,50
20130401|2012-12-10 13:00,10,60100,60295,60100,60225,90
20130401|2012-12-11 07:30,11,60300,60300,60300,60300,45
20130401|2012-12-11 09:00,11,60500,60500,60500,60500,1200
20130401|2012-12-11 11:30,11,60800,60800,60600,60800,40
20130401|2012-12-12 07:00,12,60400,60400,60400,60400,45
20130401|2012-12-12 07:30,12,60460,60460,60460,60460,45
20130401|2012-12-12 12:00,12,60810,60810,60810,60810,215
20130401|2012-12-12 12:30,12,60800,60800,60790,60790,1000
20130401|2012-12-12 13:00,12,60870,60870,60700,60755,200
20130401|2012-12-13 07:30,13,60470,60600,60470,60600,185
20130401|2012-12-13 08:00,13,60580,60580,60580,60580,45
20130401|2012-12-13 10:00,13,60830,60830,60830,60830,5
20130401|2012-12-13 12:00,13,60600,60850,60600,60850,80
20130401|2012-12-13 14:00,13,60500,60500,60500,60500,5
20130401|2012-12-14 10:00,14,60800,60800,60580,60580,40
20130401|2012-12-14 12:30,14,60700,60700,60600,60600,5590
20130401|2012-12-14 13:30,14,60700,60700,60615,60615,180
20130401|2012-12-17 07:00,17,60800,60800,60800,60800,35
20130401|2012-12-17 07:30,17,60840,60840,60840,60840,350
20130401|2012-12-17 08:00,17,60400,60800,60400,60800,120
20130401|2012-12-17 11:00,17,60900,60900,60800,60800,90
20130401|2012-12-17 11:30,17,60860,60860,60860,60860,100
20130401|2012-12-17 12:00,17,60900,60900,60800,60800,75
20130401|2012-12-18 06:00,18,60900,61050,60900,61050,10
20130401|2012-12-18 07:00,18,61080,61080,61080,61080,30
20130401|2012-12-18 13:00,18,61080,61505,61080,61505,400
20130401|2012-12-19 07:00,19,61500,61705,61500,61500,825
20130401|2012-12-19 09:00,19,61600,61700,61600,61700,40
20130401|2012-12-19 11:30,19,62100,62200,62000,62200,735
20130401|2012-12-19 13:00,19,61940,61940,61800,61800,10
20130401|2012-12-19 13:30,19,61965,61965,61965,61965,5
20130401|2012-12-20 08:00,20,62050,62050,62050,62050,30
20130401|2012-12-20 11:00,20,61760,61760,61760,61760,120
20130401|2012-12-20 13:00,20,62050,62290,62050,62290,50
20130401|2012-12-21 07:30,21,61330,61330,61240,61240,45
20130401|2012-12-21 11:00,21,61700,61700,61700,61700,90
20130401|2013-01-02 08:00,2,63500,63500,63400,63400,370
20130401|2013-01-02 11:30,2,63600,63700,63600,63700,120
20130401|2013-01-02 13:00,2,63600,63600,63510,63600,145
20130401|2013-01-03 07:30,3,63800,63800,63800,63800,15
20130401|2013-01-03 08:30,3,63800,64025,63800,64025,40
20130401|2013-01-03 10:30,3,64000,64000,64000,64000,2000
20130401|2013-01-03 12:00,3,64000,64275,64000,64275,240
20130401|2013-01-04 06:00,4,63900,64100,63900,64100,10
20130401|2013-01-04 07:30,4,63700,63700,63700,63700,1210
20130401|2013-01-04 10:00,4,63700,63955,63700,63955,10
20130401|2013-01-04 11:30,4,63600,63600,63600,63600,520
20130401|2013-01-04 13:00,4,63200,63350,63200,63350,40
20130401|2013-01-08 07:30,8,62900,62900,62735,62735,20
20130401|2013-01-09 07:30,9,62150,62380,62100,62380,130
20130401|2013-01-09 08:30,9,62300,62300,62300,62300,105
20130401|2013-01-09 09:30,9,62500,62500,62500,62500,65
20130401|2013-01-09 10:30,9,62500,62500,62500,62500,125
20130401|2013-01-10 07:00,10,62400,62400,62400,62400,35
20130401|2013-01-10 07:30,10,62300,62680,62300,62625,490
20130401|2013-01-10 10:30,10,62600,62600,62360,62360,20
20130401|2013-01-10 12:00,10,62420,62640,62400,62550,170
20130401|2013-01-10 12:30,10,62425,62425,62425,62425,40
20130401|2013-01-11 08:00,11,62200,62200,62200,62200,170
20130401|2013-01-11 08:30,11,62200,62350,62200,62350,20
20130401|2013-01-11 11:30,11,62175,62300,62100,62175,330
20130401|2013-01-14 07:30,14,62900,63150,62900,62940,105
20130401|2013-01-14 08:00,14,62900,62900,62860,62860,135
20130401|2013-01-14 11:00,14,62860,62920,62860,62920,100
20130401|2013-01-14 11:30,14,62700,62700,62700,62700,75
20130401|2013-01-15 07:30,15,62600,62600,62600,62600,320
20130401|2013-01-15 10:00,15,62735,62735,62735,62735,500
20130401|2013-01-15 10:30,15,62735,62735,62735,62735,500
20130401|2013-01-15 11:30,15,62700,62840,62700,62800,225
20130401|2013-01-16 05:30,16,62500,62500,62500,62500,450
20130401|2013-01-16 06:30,16,62300,62300,62300,62300,180
20130401|2013-01-16 07:30,16,62100,62100,62100,62100,45
20130401|2013-01-16 08:00,16,62100,62300,62100,62300,10
20130401|2013-01-16 11:00,16,62100,62100,62100,62100,45
20130401|2013-01-17 07:00,17,62700,62700,62700,62700,45
20130401|2013-01-17 11:30,17,63040,63080,63040,63080,385
20130401|2013-01-17 12:00,17,63000,63200,63000,63200,20
20130401|2013-01-17 13:00,17,63200,63200,63050,63050,160
20130401|2013-01-17 13:30,17,63000,63000,63000,63000,30
20130401|2013-01-18 07:00,18,63000,63000,62850,63000,130
20130401|2013-01-18 08:00,18,62950,62950,62950,62950,40
20130401|2013-01-21 07:00,21,62600,62600,62600,62600,40
20130401|2013-01-21 09:00,21,62700,62700,62700,62700,2000
20130401|2013-01-21 09:30,21,62500,62500,62500,62500,1000
20130401|2013-01-21 10:00,21,62700,62700,62700,62700,2000
20130401|2013-01-21 11:00,21,62760,62760,62760,62760,210
20130401|2013-01-21 11:30,21,62750,62750,62700,62700,260
20130401|2013-01-21 13:00,21,62750,62750,62750,62750,40
20130401|2013-01-22 05:00,22,62850,62850,62850,62850,20
20130401|2013-01-22 05:30,22,62650,62650,62650,62650,20
20130401|2013-01-22 06:30,22,62550,62550,62550,62550,100
20130401|2013-01-22 07:00,22,62500,62500,62360,62360,470
20130401|2013-01-22 07:30,22,62300,62300,62300,62300,70
20130401|2013-01-22 08:00,22,62400,62400,62400,62400,150
20130401|2013-01-22 08:30,22,62400,62400,62400,62400,1000
20130401|2013-01-22 09:00,22,62350,62350,62350,62350,5
20130401|2013-01-22 10:30,22,62300,62300,62300,62300,100
20130401|2013-01-22 11:00,22,62300,62300,62300,62300,1225
20130401|2013-01-22 11:30,22,62500,62500,62500,62500,45
20130401|2013-01-22 12:30,22,62400,62565,62400,62565,160
20130401|2013-01-22 13:00,22,62400,62400,62400,62400,25
20130401|2013-01-23 07:00,23,62540,62540,62540,62540,50
20130401|2013-01-23 07:30,23,62400,62400,62400,62400,175
20130401|2013-01-23 08:00,23,62600,62600,62600,62600,10
20130401|2013-01-23 11:00,23,62350,62600,62350,62600,290
20130401|2013-01-23 11:30,23,62700,62700,62700,62700,165
20130401|2013-01-23 13:00,23,62600,62650,62600,62650,895
20130401|2013-01-23 13:30,23,62600,62600,62600,62600,25
20130401|2013-01-24 05:00,24,62700,62950,62700,62950,140
20130401|2013-01-24 06:30,24,62600,62600,62600,62600,20
20130401|2013-01-24 07:30,24,62700,62700,62700,62700,105
20130401|2013-01-24 08:00,24,62500,62700,62500,62700,20
20130401|2013-01-24 11:00,24,62700,62700,62700,62700,120
20130401|2013-01-24 11:30,24,62545,62545,62380,62380,190
20130401|2013-01-24 13:30,24,61800,61800,61670,61700,160
20130401|2013-01-28 07:30,28,61900,61900,61650,61875,180
20130401|2013-01-28 09:00,28,61800,61900,61800,61900,10
20130401|2013-01-28 11:00,28,60840,60840,60700,60700,130
20130401|2013-01-28 11:30,28,60960,60960,60760,60760,900
20130401|2013-01-29 06:30,29,60500,60500,60500,60500,200
20130401|2013-01-29 07:30,29,60475,60525,60475,60525,270
20130401|2013-01-29 08:00,29,60600,60600,60600,60600,10
20130401|2013-01-29 11:00,29,60700,60750,60580,60750,290
20130401|2013-01-29 11:30,29,60640,60700,60500,60700,275
20130401|2013-01-29 12:00,29,60500,60500,60500,60500,20
20130401|2013-01-29 13:30,29,60900,60900,60900,60900,80
20130401|2013-01-30 07:30,30,60300,60300,60300,60300,30
20130401|2013-01-30 09:30,30,60175,60175,60175,60175,40
20130401|2013-01-30 11:30,30,60300,60300,60300,60300,605
20130401|2013-01-30 13:00,30,60300,60500,60300,60500,190
20130401|2013-01-31 07:30,31,60300,60300,59800,59900,170
20130401|2013-01-31 11:00,31,60000,60000,60000,60000,210
20130401|2013-01-31 11:30,31,60000,60140,60000,60140,10
20130401|2013-01-31 13:00,31,60100,60100,59900,59900,825
20130401|2013-02-01 08:00,1,60980,61200,60980,61200,75
20130401|2013-02-01 11:00,1,60700,60860,60700,60725,325
20130401|2013-02-01 11:30,1,60900,60900,60900,60900,80
20130401|2013-02-01 12:00,1,60900,60900,60900,60900,85
20130401|2013-02-01 13:30,1,60900,60900,60900,60900,1630
20130401|2013-02-04 11:30,4,59900,59940,59860,59860,620
20130401|2013-02-04 12:00,4,59900,59900,59900,59900,145
20130401|2013-02-04 13:00,4,59900,60175,59900,60000,350
20130401|2013-02-04 13:30,4,59800,59800,59800,59800,1630
20130401|2013-02-05 07:00,5,60300,60300,60300,60300,25
20130401|2013-02-05 08:00,5,60200,60200,60200,60200,550
20130401|2013-02-05 09:00,5,60200,60200,60200,60200,370
20130401|2013-02-05 11:00,5,59900,59900,59900,59900,20
20130401|2013-02-05 12:00,5,59900,59900,59900,59900,150
20130401|2013-02-05 13:00,5,59900,60000,59900,59950,725
20130401|2013-02-06 06:30,6,60100,60100,60100,60100,5
20130401|2013-02-06 07:00,6,59700,59700,59700,59700,60
20130401|2013-02-06 07:30,6,59640,59640,59500,59500,220
20130401|2013-02-06 08:00,6,59400,59500,59400,59500,135
20130401|2013-02-06 08:30,6,59400,59420,59400,59420,400
20130401|2013-02-06 09:00,6,59250,59270,59250,59270,80
20130401|2013-02-06 09:30,6,59210,59225,59210,59225,50
20130401|2013-02-06 10:00,6,59240,59240,59240,59240,50
20130401|2013-02-06 11:00,6,59400,59400,59400,59400,50
20130401|2013-02-06 11:30,6,59300,59300,59300,59300,25
20130401|2013-02-06 13:00,6,59295,59500,59295,59500,1515
20130401|2013-02-06 13:30,6,59500,59500,59500,59500,5
20130401|2013-02-07 05:00,7,59455,59605,59455,59605,10
20130401|2013-02-07 05:30,7,59585,59585,59585,59585,110
20130401|2013-02-07 06:00,7,59650,59650,59620,59630,35
20130401|2013-02-07 06:30,7,59620,59620,59620,59620,15
20130401|2013-02-07 07:00,7,59700,59700,59700,59700,20
20130401|2013-02-07 07:30,7,60010,60010,59850,59850,795
20130401|2013-02-07 08:30,7,59450,59450,59445,59445,10
20130401|2013-02-07 09:00,7,59245,59265,59065,59100,100
20130401|2013-02-07 09:30,7,59160,59160,58850,58850,1360
20130401|2013-02-07 10:00,7,58730,58850,58730,58820,85
20130401|2013-02-07 10:30,7,58650,58750,58635,58750,335
20130401|2013-02-07 11:00,7,58785,58955,58785,58955,155
20130401|2013-02-07 11:30,7,58965,59080,58760,58830,200
20130401|2013-02-07 12:00,7,58805,58940,58785,58900,270
20130401|2013-02-07 12:30,7,58890,58920,58785,58785,1090
20130401|2013-02-07 13:00,7,58835,58960,58800,58935,1275
20130401|2013-02-07 13:30,7,58920,58945,58760,58855,255
20130401|2013-02-07 14:00,7,58860,58860,58860,58860,120
20130401|2013-02-08 05:00,8,58540,58645,58540,58645,15
20130401|2013-02-08 05:30,8,58675,58780,58620,58760,380
20130401|2013-02-08 06:00,8,58830,58950,58740,58740,315
20130401|2013-02-08 06:30,8,58820,58840,58600,58720,165
20130401|2013-02-08 07:00,8,58650,58840,58650,58825,100
20130401|2013-02-08 07:30,8,58850,59135,58850,59070,630
20130401|2013-02-08 08:00,8,59025,59085,59025,59055,75
20130401|2013-02-08 08:30,8,59010,59105,58830,58925,670
20130401|2013-02-08 09:00,8,58995,59100,58885,58885,150
20130401|2013-02-08 09:30,8,58940,58955,58940,58940,15
20130401|2013-02-08 10:00,8,58825,58825,58510,58690,215
20130401|2013-02-08 10:30,8,58620,58820,58620,58820,45
20130401|2013-02-08 11:00,8,58795,58900,58775,58775,600
20130401|2013-02-08 11:30,8,58740,58800,58705,58760,610
20130401|2013-02-08 12:00,8,58760,58830,58710,58710,350
20130401|2013-02-08 12:30,8,58775,58925,58705,58920,695
20130401|2013-02-08 13:00,8,59000,59065,58925,58935,655
20130401|2013-02-08 13:30,8,58905,59030,58905,58940,440
20130401|2013-02-13 09:00,13,59120,59440,59020,59135,4430
20130401|2013-02-13 09:30,13,59135,59135,58785,58850,4625
20130401|2013-02-13 10:00,13,58840,59000,58795,58920,3600
20130401|2013-02-13 10:30,13,58935,59040,58900,58950,2720
20130401|2013-02-13 11:00,13,58960,59175,58925,58925,4240
20130401|2013-02-13 11:30,13,58920,59065,58910,59015,2780
20130401|2013-02-13 12:00,13,59020,59065,58855,58880,4265
20130401|2013-02-13 12:30,13,58860,58920,58805,58890,3885
20130401|2013-02-13 13:00,13,58895,58970,58830,58920,5890
20130401|2013-02-13 13:30,13,58915,58930,58850,58855,8430
20130401|2013-02-13 14:00,13,59000,59000,59000,59000,625
20130401|2013-02-14 05:00,14,58630,58700,58545,58595,1830
20130401|2013-02-14 05:30,14,58590,58765,58585,58720,1855
20130401|2013-02-14 06:00,14,58715,58745,58435,58435,3605
20130401|2013-02-14 06:30,14,58435,58500,58195,58300,5175
20130401|2013-02-14 07:00,14,58290,58370,58245,58340,5050
20130401|2013-02-14 07:30,14,58345,58470,58345,58455,4805
20130401|2013-02-14 08:00,14,58450,58515,58425,58460,2765
20130401|2013-02-14 08:30,14,58460,58505,58395,58440,6015
20130401|2013-02-14 09:00,14,58455,58530,58375,58400,1720
20130401|2013-02-14 09:30,14,58400,58555,58380,58480,2315
20130401|2013-02-14 10:00,14,58480,58600,58455,58530,2345
20130401|2013-02-14 10:30,14,58535,58580,58490,58550,1645
20130401|2013-02-14 11:00,14,58550,58610,58525,58575,2150
20130401|2013-02-14 11:30,14,58570,58655,58490,58630,4780
20130401|2013-02-14 12:00,14,58620,58675,58540,58550,2470
20130401|2013-02-14 12:30,14,58555,58570,58490,58505,5090
20130401|2013-02-14 13:00,14,58495,58590,58475,58570,2375
20130401|2013-02-14 13:30,14,58565,58620,58545,58590,1190
20130401|2013-02-14 14:00,14,58600,58600,58600,58600,600
20130401|2013-02-15 05:00,15,58445,58455,58310,58390,1765
20130401|2013-02-15 05:30,15,58380,58440,58310,58340,2280
20130401|2013-02-15 06:00,15,58365,58435,58235,58315,2540
20130401|2013-02-15 06:30,15,58325,58510,58325,58460,2780
20130401|2013-02-15 07:00,15,58465,58485,58325,58350,3550
20130401|2013-02-15 07:30,15,58375,58470,58350,58465,2040
20130401|2013-02-15 08:00,15,58465,58625,58400,58565,3385
20130401|2013-02-15 08:30,15,58560,58820,58460,58755,5280
20130401|2013-02-15 09:00,15,58755,58920,58755,58810,4245
20130401|2013-02-15 09:30,15,58805,58805,58675,58715,2570
20130401|2013-02-15 10:00,15,58735,58750,58465,58470,2850
20130401|2013-02-15 10:30,15,58470,58510,58370,58470,3895
20130401|2013-02-15 11:00,15,58465,58505,58280,58380,3920
20130401|2013-02-15 11:30,15,58375,58385,58295,58365,3465
20130401|2013-02-15 12:00,15,58380,58420,58325,58360,1430
20130401|2013-02-15 12:30,15,58360,58530,58360,58525,3990
20130401|2013-02-15 13:00,15,58505,58515,58335,58375,5155
20130401|2013-02-15 13:30,15,58375,58430,58320,58380,2865
20130401|2013-02-15 14:00,15,58300,58300,58300,58300,715
20130401|2013-02-18 06:00,18,58310,58350,58155,58250,1480
20130401|2013-02-18 06:30,18,58245,58350,58220,58295,555
20130401|2013-02-18 07:00,18,58295,58295,58055,58100,2555
20130401|2013-02-18 07:30,18,58100,58195,58085,58175,1715
20130401|2013-02-18 08:00,18,58175,58175,57865,57920,5545
20130401|2013-02-18 08:30,18,57900,58020,57835,57975,2530
20130401|2013-02-18 09:00,18,57990,58050,57970,58035,1340
20130401|2013-02-18 09:30,18,58025,58040,57945,57945,1215
20130401|2013-02-18 10:00,18,57950,58050,57910,58030,1630
20130401|2013-02-18 10:30,18,58030,58070,58015,58060,485
20130401|2013-02-18 11:00,18,58070,58085,58035,58055,605
20130401|2013-02-18 11:30,18,58060,58200,58050,58185,1425
20130401|2013-02-18 12:00,18,58200,58200,58025,58045,2230
20130401|2013-02-18 12:30,18,58050,58060,57955,58045,915
20130401|2013-02-18 13:00,18,58045,58155,58045,58125,1180
20130401|2013-02-18 13:30,18,58105,58105,57970,58020,1510
20130401|2013-02-18 14:00,18,58015,58050,57900,58040,3580
20130401|2013-02-18 14:30,18,58050,58055,57950,57965,3405
20130401|2013-02-18 15:00,18,57980,57980,57980,57980,370
20130401|2013-02-19 06:00,19,58075,58230,58015,58225,4940
20130401|2013-02-19 06:30,19,58215,58260,58110,58145,3210
20130401|2013-02-19 07:00,19,58145,58460,58145,58365,10670
20130401|2013-02-19 07:30,19,58360,58440,58335,58405,9370
20130401|2013-02-19 08:00,19,58410,58495,58305,58310,6530
20130401|2013-02-19 08:30,19,58315,58435,58240,58395,12470
20130401|2013-02-19 09:00,19,58395,58435,58290,58380,6595
20130401|2013-02-19 09:30,19,58370,58410,58260,58315,5160
20130401|2013-02-19 10:00,19,58330,58370,58275,58335,3735
20130401|2013-02-19 10:30,19,58340,58370,58300,58350,2240
20130401|2013-02-19 11:00,19,58350,58355,58220,58240,4640
20130401|2013-02-19 11:30,19,58250,58290,58165,58180,4370
20130401|2013-02-19 12:00,19,58190,58240,57825,57845,17890
20130401|2013-02-19 12:30,19,57830,57900,57680,57790,15280
20130401|2013-02-19 13:00,19,57795,57870,57740,57750,8330
20130401|2013-02-19 13:30,19,57740,57790,57630,57715,14560
20130401|2013-02-19 14:00,19,57720,57830,57690,57750,11650
20130401|2013-02-19 14:30,19,57755,57755,57550,57650,11045
20130401|2013-02-19 15:00,19,57635,57635,57635,57635,1850
20130401|2013-02-20 06:00,20,57665,57680,57500,57630,12720
20130401|2013-02-20 06:30,20,57655,57710,57570,57645,2980
20130401|2013-02-20 07:00,20,57645,57700,57425,57520,6930
20130401|2013-02-20 07:30,20,57530,57845,57470,57845,9930
20130401|2013-02-20 08:00,20,57850,57900,57730,57795,7450
20130401|2013-02-20 08:30,20,57775,57840,57690,57710,8230
20130401|2013-02-20 09:00,20,57715,57980,57710,57890,11140
20130401|2013-02-20 09:30,20,57900,57900,57640,57685,8770
20130401|2013-02-20 10:00,20,57690,57710,57570,57625,6170
20130401|2013-02-20 10:30,20,57635,57650,57515,57515,5955
20130401|2013-02-20 11:00,20,57515,57630,57500,57570,3270
20130401|2013-02-20 11:30,20,57570,57570,57250,57255,14500
20130401|2013-02-20 12:00,20,57255,57315,57100,57130,12040
20130401|2013-02-20 12:30,20,57130,57160,57055,57160,7710
20130401|2013-02-20 13:00,20,57160,57230,56885,56975,23910
20130401|2013-02-20 13:30,20,56960,56980,56680,56725,19285
20130401|2013-02-20 14:00,20,56725,56725,56360,56485,33565
20130401|2013-02-20 14:30,20,56500,56535,56340,56360,11385
20130401|2013-02-20 15:00,20,56345,56345,56345,56345,2340
20130401|2013-02-21 06:00,21,56140,56270,56070,56210,6970
20130401|2013-02-21 06:30,21,56210,56300,56115,56255,4050
20130401|2013-02-21 07:00,21,56260,56550,56205,56550,11800
20130401|2013-02-21 07:30,21,56540,56570,56375,56520,9750
20130401|2013-02-21 08:00,21,56520,56520,56340,56405,12030
20130401|2013-02-21 08:30,21,56390,56400,55920,56055,27265
20130401|2013-02-21 09:00,21,56010,56440,55910,56340,23250
20130401|2013-02-21 09:30,21,56350,56370,56170,56285,11265
20130401|2013-02-21 10:00,21,56285,56340,56130,56185,5140
20130401|2013-02-21 10:30,21,56185,56240,56120,56205,3595
20130401|2013-02-21 11:00,21,56200,56220,55960,56125,7130
20130401|2013-02-21 11:30,21,56120,56200,55985,56185,7265
20130401|2013-02-21 12:00,21,56185,56265,55985,56035,14870
20130401|2013-02-21 12:30,21,56030,56115,55990,56100,3260
20130401|2013-02-21 13:00,21,56110,56170,55820,55900,11630
20130401|2013-02-21 13:30,21,55900,56030,55785,55900,16275
20130401|2013-02-21 14:00,21,55900,56470,55830,56390,22695
20130401|2013-02-21 14:30,21,56390,56485,56325,56330,9735
20130401|2013-02-21 15:00,21,56360,56360,56360,56360,1850
20130401|2013-02-22 06:00,22,56800,56800,56650,56725,4990
20130401|2013-02-22 06:30,22,56715,56865,56715,56850,3050
20130401|2013-02-22 07:00,22,56855,56920,56595,56620,14520
20130401|2013-02-22 07:30,22,56620,56930,56525,56905,12950
20130401|2013-02-22 08:00,22,56915,56970,56745,56890,17600
20130401|2013-02-22 08:30,22,56885,56885,56435,56480,19610
20130401|2013-02-22 09:00,22,56455,56685,56440,56560,8080
20130401|2013-02-22 09:30,22,56565,56690,56475,56575,5330
20130401|2013-02-22 10:00,22,56570,56690,56510,56630,4120
20130401|2013-02-22 10:30,22,56625,56820,56620,56725,4240
20130401|2013-02-22 11:00,22,56730,56825,56680,56780,4620
20130401|2013-02-22 11:30,22,56780,56980,56780,56895,7260
20130401|2013-02-22 12:00,22,56900,56950,56770,56790,8500
20130401|2013-02-22 12:30,22,56795,56900,56740,56855,5110
20130401|2013-02-22 13:00,22,56885,56920,56825,56885,4060
20130401|2013-02-22 13:30,22,56900,56970,56775,56935,8580
20130401|2013-02-22 14:00,22,56935,57100,56835,56900,14565
20130401|2013-02-22 14:30,22,56885,57065,56860,56900,9270
20130401|2013-02-22 15:00,22,56900,56900,56900,56900,1090
20130401|2013-02-26 06:00,26,56500,56605,56360,56500,3925
20130401|2013-02-26 06:30,26,56500,56580,56380,56475,2165
20130401|2013-02-26 07:00,26,56450,56475,56300,56465,3795
20130401|2013-02-26 07:30,26,56460,56685,56460,56670,5710
20130401|2013-02-26 08:00,26,56670,56750,56550,56700,5170
20130401|2013-02-26 08:30,26,56690,56960,56680,56780,11870
20130401|2013-02-26 09:00,26,56795,56950,56525,56535,8615
20130401|2013-02-26 09:30,26,56520,56735,56500,56630,4715
20130401|2013-02-26 10:00,26,56630,56690,56525,56565,3165
20130401|2013-02-26 10:30,26,56570,56615,56335,56420,5580
20130401|2013-02-26 11:00,26,56400,56580,56370,56495,3035
20130401|2013-02-26 11:30,26,56485,56815,56450,56785,6830
20130401|2013-02-26 12:00,26,56790,56840,56635,56745,4300
20130401|2013-02-26 12:30,26,56750,56940,56750,56820,5495
20130401|2013-02-26 13:00,26,56830,57080,56780,57070,5140
20130401|2013-02-26 13:30,26,57080,57240,57020,57185,7195
20130401|2013-02-26 14:00,26,57180,57445,57170,57335,7160
20130401|2013-02-26 14:30,26,57345,57490,57250,57460,4460
20130401|2013-02-26 15:00,26,57405,57405,57405,57405,875
20130401|2013-02-27 06:00,27,57305,57365,57125,57150,2055
20130401|2013-02-27 06:30,27,57170,57350,57160,57310,2070
20130401|2013-02-27 07:00,27,57300,57355,56970,57025,5235
20130401|2013-02-27 07:30,27,57060,57335,57030,57250,5525
20130401|2013-02-27 08:00,27,57215,57280,57100,57110,2880
20130401|2013-02-27 08:30,27,57120,57430,57090,57330,7210
20130401|2013-02-27 09:00,27,57360,57475,57280,57450,5890
20130401|2013-02-27 09:30,27,57450,57635,57450,57490,7275
20130401|2013-02-27 10:00,27,57485,57565,57410,57525,3490
20130401|2013-02-27 10:30,27,57515,57580,57430,57455,1495
20130401|2013-02-27 11:00,27,57465,57760,57430,57720,3725
20130401|2013-02-27 11:30,27,57710,57795,57640,57700,3460
20130401|2013-02-27 12:00,27,57705,57710,57160,57300,9150
20130401|2013-02-27 12:30,27,57305,57345,57200,57250,4315
20130401|2013-02-27 13:00,27,57270,57495,57225,57425,5070
20130401|2013-02-27 13:30,27,57430,57670,57355,57650,5880
20130401|2013-02-27 14:00,27,57650,57660,57480,57610,4600
20130401|2013-02-27 14:30,27,57620,57640,57505,57540,6750
20130401|2013-02-27 15:00,27,57500,57500,57500,57500,815
20130401|2013-02-28 06:00,28,57400,57460,57315,57350,1875
20130401|2013-02-28 06:30,28,57350,57380,57250,57250,2030
20130401|2013-02-28 07:00,28,57255,57595,57210,57595,6345
20130401|2013-02-28 07:30,28,57590,57765,57530,57750,8220
20130401|2013-02-28 08:00,28,57765,57900,57580,57740,6205
20130401|2013-02-28 08:30,28,57735,57960,57670,57870,8140
20130401|2013-02-28 09:00,28,57885,57985,57735,57985,5520
20130401|2013-02-28 09:30,28,57980,57990,57815,57885,3420
20130401|2013-02-28 10:00,28,57880,58065,57845,58030,4000
20130401|2013-02-28 10:30,28,58015,58025,57790,57825,2660
20130401|2013-02-28 11:00,28,57830,57910,57775,57865,2020
20130401|2013-02-28 11:30,28,57870,58070,57850,57960,2810
20130401|2013-02-28 12:00,28,57980,58135,57900,58110,4525
20130401|2013-02-28 12:30,28,58110,58130,57975,58040,3100
20130401|2013-02-28 13:00,28,58030,58160,57985,58015,4310
20130401|2013-02-28 13:30,28,58035,58040,57660,57705,8490
20130401|2013-02-28 14:00,28,57695,57700,57450,57570,10375
20130401|2013-02-28 14:30,28,57560,57710,57450,57475,7835
20130401|2013-02-28 15:00,28,57400,57400,57400,57400,1055
20130401|2013-03-01 06:00,1,57225,57265,56880,56910,4535
20130401|2013-03-01 06:30,1,56935,57040,56810,56850,5440
20130401|2013-03-01 07:00,1,56850,57035,56775,56975,6515
20130401|2013-03-01 07:30,1,56955,57125,56880,57070,4670
20130401|2013-03-01 08:00,1,57080,57085,56780,56905,6140
20130401|2013-03-01 08:30,1,56905,56990,56720,56970,6690
20130401|2013-03-01 09:00,1,56990,57205,56945,57180,7675
20130401|2013-03-01 09:30,1,57180,57345,57165,57280,6815
20130401|2013-03-01 10:00,1,57280,57345,57050,57065,3450
20130401|2013-03-01 10:30,1,57080,57160,56750,56855,7735
20130401|2013-03-01 11:00,1,56845,57090,56830,57005,5145
20130401|2013-03-01 11:30,1,57020,57200,56985,57110,4065
20130401|2013-03-01 12:00,1,57115,57175,56965,57160,3890
20130401|2013-03-01 12:30,1,57180,57180,56900,57000,5655
20130401|2013-03-01 13:00,1,57015,57060,56905,56915,3595
20130401|2013-03-01 13:30,1,56915,57250,56905,57185,3950
20130401|2013-03-01 14:00,1,57195,57285,57150,57180,5915
20130401|2013-03-01 14:30,1,57195,57230,57100,57180,3355
20130401|2013-03-01 15:00,1,57250,57250,57250,57250,740
20130401|2013-03-04 06:00,4,57000,57000,56670,56775,3595
20130401|2013-03-04 06:30,4,56785,56885,56700,56775,1670
20130401|2013-03-04 07:00,4,56765,56820,56660,56740,2410
20130401|2013-03-04 07:30,4,56745,56795,56515,56580,4055
20130401|2013-03-04 08:00,4,56590,56660,56530,56615,3210
20130401|2013-03-04 08:30,4,56620,56640,56485,56580,4005
20130401|2013-03-04 09:00,4,56580,56605,56285,56355,6355
20130401|2013-03-04 09:30,4,56345,56520,56340,56510,3060
20130401|2013-03-04 10:00,4,56525,56595,56470,56550,2455
20130401|2013-03-04 10:30,4,56560,56590,56495,56580,1415
20130401|2013-03-04 11:00,4,56570,56620,56340,56405,3910
20130401|2013-03-04 11:30,4,56400,56550,56350,56530,3095
20130401|2013-03-04 12:00,4,56530,56590,56400,56590,2975
20130401|2013-03-04 12:30,4,56590,56595,56470,56500,3295
20130401|2013-03-04 13:00,4,56510,56670,56475,56670,3910
20130401|2013-03-04 13:30,4,56660,56850,56640,56830,6295
20130401|2013-03-04 14:00,4,56830,56910,56770,56805,6100
20130401|2013-03-04 14:30,4,56810,56830,56600,56620,4320
20130401|2013-03-04 15:00,4,56600,56600,56600,56600,1210
20130401|2013-03-05 06:00,5,56855,56990,56835,56900,5910
20130401|2013-03-05 06:30,5,56900,56990,56860,56990,2660
20130401|2013-03-05 07:00,5,56995,57150,56960,57040,11510
20130401|2013-03-05 07:30,5,57050,57175,56980,57120,7500
20130401|2013-03-05 08:00,5,57115,57160,57060,57100,4090
20130401|2013-03-05 08:30,5,57100,57480,57100,57400,28950
20130401|2013-03-05 09:00,5,57415,57490,57330,57450,13085
20130401|2013-03-05 09:30,5,57460,57500,57245,57270,12950
20130401|2013-03-05 10:00,5,57270,57350,57185,57190,10850
20130401|2013-03-05 10:30,5,57195,57205,56985,57025,14950
20130401|2013-03-05 11:00,5,57035,57110,56870,56910,8740
20130401|2013-03-05 11:30,5,56920,56990,56750,56780,12900
20130401|2013-03-05 12:00,5,56780,56845,56665,56760,7090
20130401|2013-03-05 12:30,5,56760,56840,56715,56745,4740
20130401|2013-03-05 13:00,5,56740,56825,56470,56480,10335
20130401|2013-03-05 13:30,5,56500,56600,56390,56440,10340
20130401|2013-03-05 14:00,5,56435,56435,56215,56220,17330
20130401|2013-03-05 14:30,5,56220,56260,56050,56100,16220
20130401|2013-03-05 15:00,5,56150,56150,56150,56150,2720
20130401|2013-03-06 06:00,6,56745,56990,56700,56950,15930
20130401|2013-03-06 06:30,6,56955,57145,56885,57100,7100
20130401|2013-03-06 07:00,6,57105,57230,56940,57050,15040
20130401|2013-03-06 07:30,6,57045,57085,56830,57085,9810
20130401|2013-03-06 08:00,6,57075,57135,56905,56950,6330
20130401|2013-03-06 08:30,6,56950,57170,56865,57050,15310
20130401|2013-03-06 09:00,6,57060,57115,56805,56850,9895
20130401|2013-03-06 09:30,6,56825,56830,56660,56710,9940
20130401|2013-03-06 10:00,6,56705,56815,56640,56735,5695
20130401|2013-03-06 10:30,6,56735,57195,56720,57110,9965
20130401|2013-03-06 11:00,6,57100,57290,57035,57225,8075
20130401|2013-03-06 11:30,6,57225,57450,57195,57370,14240
20130401|2013-03-06 12:00,6,57370,57575,57355,57570,9280
20130401|2013-03-06 12:30,6,57555,57945,57525,57870,24285
20130401|2013-03-06 13:00,6,57870,58025,57740,57965,17700
20130401|2013-03-06 13:30,6,57945,58285,57935,58225,16425
20130401|2013-03-06 14:00,6,58215,58420,58105,58180,24160
20130401|2013-03-06 14:30,6,58170,58170,58035,58065,11890
20130401|2013-03-06 15:00,6,58100,58100,58100,58100,820
20130401|2013-03-07 06:00,7,58800,59000,58705,58810,16550
20130401|2013-03-07 06:30,7,58820,58970,58820,58920,5630
20130401|2013-03-07 07:00,7,58940,59355,58925,59225,19610
20130401|2013-03-07 07:30,7,59230,59295,59010,59180,15760
20130401|2013-03-07 08:00,7,59200,59400,59025,59100,15750
20130401|2013-03-07 08:30,7,59080,59095,59030,59065,500
20130401|2013-03-07 09:00,7,59325,59360,59215,59220,2440
20130401|2013-03-07 09:30,7,59235,59340,58935,58935,16160
20130401|2013-03-07 10:00,7,58945,59160,58900,59145,6795
20130401|2013-03-07 10:30,7,59130,59165,58870,59050,8080
20130401|2013-03-07 11:00,7,59055,59310,59025,59290,8020
20130401|2013-03-07 11:30,7,59305,59480,59225,59460,8195
20130401|2013-03-07 12:00,7,59455,59650,59440,59580,14060
20130401|2013-03-07 12:30,7,59575,59750,59275,59350,20670
20130401|2013-03-07 13:00,7,59355,59380,59170,59255,12830
20130401|2013-03-07 13:30,7,59245,59335,59050,59200,19240
20130401|2013-03-07 14:00,7,59200,59215,58940,59025,13330
20130401|2013-03-07 14:30,7,59015,59175,59015,59090,9520
20130401|2013-03-07 15:00,7,59100,59100,59100,59100,1460
20130401|2013-03-08 06:00,8,59700,59700,58700,58800,10400
20130401|2013-03-08 06:30,8,58785,58785,58530,58635,7520
20130401|2013-03-08 07:00,8,58630,59000,58575,58935,10390
20130401|2013-03-08 07:30,8,58940,59310,58565,58585,29510
20130401|2013-03-08 08:00,8,58575,58860,58480,58795,13100
20130401|2013-03-08 08:30,8,58795,58840,58500,58735,12320
20130401|2013-03-08 09:00,8,58740,59005,58645,58990,11350
20130401|2013-03-08 09:30,8,58965,58970,58740,58815,5595
20130401|2013-03-08 10:00,8,58825,58880,58655,58725,4915
20130401|2013-03-08 10:30,8,58705,58840,58650,58715,3725
20130401|2013-03-08 11:00,8,58730,58730,58565,58640,7150
20130401|2013-03-08 11:30,8,58640,58650,58510,58570,5340
20130401|2013-03-08 12:00,8,58570,58580,58310,58465,10195
20130401|2013-03-08 12:30,8,58470,58650,58395,58630,7335
20130401|2013-03-08 13:00,8,58640,58790,58520,58725,8220
20130401|2013-03-08 13:30,8,58730,58820,58520,58585,7140
20130401|2013-03-08 14:00,8,58595,58805,58560,58730,9945
20130401|2013-03-08 14:30,8,58755,58755,58620,58700,6890
20130401|2013-03-08 15:00,8,58795,58795,58795,58795,1950
20130401|2013-03-11 07:00,11,58285,58445,58285,58345,2060
20130401|2013-03-11 07:30,11,58350,58405,58325,58400,860
20130401|2013-03-11 08:00,11,58410,58410,58120,58180,4655
20130401|2013-03-11 08:30,11,58180,58495,58180,58370,6685
20130401|2013-03-11 09:00,11,58360,58375,58150,58200,4495
20130401|2013-03-11 09:30,11,58200,58285,58025,58055,5550
20130401|2013-03-11 10:00,11,58075,58165,57975,58050,5370
20130401|2013-03-11 10:30,11,58050,58105,57965,58105,1800
20130401|2013-03-11 11:00,11,58110,58200,58060,58165,3105
20130401|2013-03-11 11:30,11,58130,58225,58020,58195,2930
20130401|2013-03-11 12:00,11,58200,58305,58155,58180,2035
20130401|2013-03-11 12:30,11,58195,58250,58050,58100,2125
20130401|2013-03-11 13:00,11,58110,58430,58075,58350,6265
20130401|2013-03-11 13:30,11,58340,58470,58215,58355,5690
20130401|2013-03-11 14:00,11,58325,58465,58300,58410,2455
20130401|2013-03-11 14:30,11,58400,58400,58150,58315,4050
20130401|2013-03-11 15:00,11,58320,58650,58280,58600,4090
20130401|2013-03-11 15:30,11,58625,58940,58625,58880,4985
20130401|2013-03-11 16:00,11,58885,58885,58885,58885,665
20130401|2013-03-12 07:00,12,58695,58695,58450,58505,5400
20130401|2013-03-12 07:30,12,58525,58560,58430,58535,3010
20130401|2013-03-12 08:00,12,58545,58830,58465,58750,13030
20130401|2013-03-12 08:30,12,58740,58795,58555,58665,11760
20130401|2013-03-12 09:00,12,58700,58970,58700,58875,15220
20130401|2013-03-12 09:30,12,58850,58860,58600,58610,7220
20130401|2013-03-12 10:00,12,58605,58625,58505,58505,7730
20130401|2013-03-12 10:30,12,58505,58670,58425,58620,8530
20130401|2013-03-12 11:00,12,58630,58665,58455,58530,3520
20130401|2013-03-12 11:30,12,58510,58550,58415,58525,3055
20130401|2013-03-12 12:00,12,58540,58545,58365,58410,4380
20130401|2013-03-12 12:30,12,58400,58490,58320,58415,6705
20130401|2013-03-12 13:00,12,58425,58560,58360,58540,7410
20130401|2013-03-12 13:30,12,58535,58620,58480,58510,6230
20130401|2013-03-12 14:00,12,58505,58650,58435,58580,6250
20130401|2013-03-12 14:30,12,58590,58640,58550,58605,3210
20130401|2013-03-12 15:00,12,58620,58625,58400,58410,8330
20130401|2013-03-12 15:30,12,58420,58475,58385,58450,3780
20130401|2013-03-12 16:00,12,58425,58425,58425,58425,850
20130401|2013-03-13 07:00,13,58185,58400,58120,58230,3140
20130401|2013-03-13 07:30,13,58245,58385,58185,58385,5150
20130401|2013-03-13 08:00,13,58390,58600,58340,58575,9590
20130401|2013-03-13 08:30,13,58560,58595,58365,58540,14830
20130401|2013-03-13 09:00,13,58545,58545,58205,58250,10830
20130401|2013-03-13 09:30,13,58240,58330,58195,58265,6400
20130401|2013-03-13 10:00,13,58280,58335,58160,58310,7055
20130401|2013-03-13 10:30,13,58330,58355,58190,58200,3970
20130401|2013-03-13 11:00,13,58200,58300,58200,58240,3195
20130401|2013-03-13 11:30,13,58280,58300,58200,58225,2550
20130401|2013-03-13 12:00,13,58230,58335,58200,58290,3610
20130401|2013-03-13 12:30,13,58295,58310,58070,58130,9830
20130401|2013-03-13 13:00,13,58135,58235,57500,57710,28930
20130401|2013-03-13 13:30,13,57705,58025,57595,57930,23450
20130401|2013-03-13 14:00,13,57900,58070,57830,58000,9960
20130401|2013-03-13 14:30,13,58000,58065,57645,57650,11200
20130401|2013-03-13 15:00,13,57660,57780,57420,57545,10940
20130401|2013-03-13 15:30,13,57540,57600,57410,57450,6500
20130401|2013-03-13 16:00,13,57530,57530,57530,57530,1000
20130401|2013-03-14 07:00,14,57700,57810,57615,57780,5110
20130401|2013-03-14 07:30,14,57795,57940,57760,57860,4600
20130401|2013-03-14 08:00,14,57860,57975,57810,57835,5210
20130401|2013-03-14 08:30,14,57860,58025,57805,57910,9760
20130401|2013-03-14 09:00,14,57910,57925,57650,57825,12160
20130401|2013-03-14 09:30,14,57820,57820,57560,57600,9530
20130401|2013-03-14 10:00,14,57590,57715,57140,57240,14740
20130401|2013-03-14 10:30,14,57245,57350,57145,57305,8600
20130401|2013-03-14 11:00,14,57310,57420,57270,57355,3550
20130401|2013-03-14 11:30,14,57360,57435,57315,57405,2445
20130401|2013-03-14 12:00,14,57420,57440,57180,57290,4890
20130401|2013-03-14 12:30,14,57275,57310,57075,57080,12570
20130401|2013-03-14 13:00,14,57085,57190,56930,56965,12010
20130401|2013-03-14 13:30,14,56970,57165,56840,57145,16330
20130401|2013-03-14 14:00,14,57155,57260,57010,57110,11350
20130401|2013-03-14 14:30,14,57105,57340,57105,57265,12025
20130401|2013-03-14 15:00,14,57270,57405,57245,57380,6630
20130401|2013-03-14 15:30,14,57365,57450,57300,57450,5610
20130401|2013-03-14 16:00,14,57375,57375,57375,57375,610
20130401|2013-03-15 07:00,15,57400,57490,57360,57440,3710
20130401|2013-03-15 07:30,15,57425,57640,57410,57620,5220
20130401|2013-03-15 08:00,15,57640,57670,57330,57410,9940
20130401|2013-03-15 08:30,15,57405,57415,57100,57205,14340
20130401|2013-03-15 09:00,15,57200,57355,57060,57240,12670
20130401|2013-03-15 09:30,15,57230,57480,57225,57395,7105
20130401|2013-03-15 10:00,15,57410,57520,57390,57400,5000
20130401|2013-03-15 10:30,15,57385,57540,57305,57350,5470
20130401|2013-03-15 11:00,15,57340,57440,57260,57330,2700
20130401|2013-03-15 11:30,15,57320,57360,57200,57255,3990
20130401|2013-03-15 12:00,15,57265,57340,57170,57215,3640
20130401|2013-03-15 12:30,15,57200,57255,57130,57145,4350
20130401|2013-03-15 13:00,15,57155,57320,57145,57145,5760
20130401|2013-03-15 13:30,15,57160,57210,56910,56955,11540
20130401|2013-03-15 14:00,15,56985,57075,56965,57015,7850
20130401|2013-03-15 14:30,15,57015,57100,56980,57040,6850
20130401|2013-03-15 15:00,15,57050,57060,56905,56935,5520
20130401|2013-03-15 15:30,15,56935,56960,56880,56900,7925
20130401|2013-03-15 16:00,15,56950,56950,56950,56950,635
20130401|2013-03-18 07:00,18,56350,56430,56265,56325,3515
20130401|2013-03-18 07:30,18,56330,56450,56305,56375,2190
20130401|2013-03-18 08:00,18,56385,56520,56300,56305,4390
20130401|2013-03-18 08:30,18,56315,56655,56230,56610,7675
20130401|2013-03-18 09:00,18,56610,56700,56480,56670,7790
20130401|2013-03-18 09:30,18,56690,56820,56635,56730,6915
20130401|2013-03-18 10:00,18,56730,56780,56665,56715,2415
20130401|2013-03-18 10:30,18,56705,56855,56625,56855,2370
20130401|2013-03-18 11:00,18,56860,56900,56750,56750,2385
20130401|2013-03-18 11:30,18,56745,56775,56650,56745,1735
20130401|2013-03-18 12:00,18,56750,56870,56725,56730,1640
20130401|2013-03-18 12:30,18,56730,56760,56675,56730,1790
20130401|2013-03-18 13:00,18,56735,57070,56725,57070,6680
20130401|2013-03-18 13:30,18,57070,57280,56950,57135,8340
20130401|2013-03-18 14:00,18,57145,57325,57020,57060,5695
20130401|2013-03-18 14:30,18,57060,57090,56830,56890,6355
20130401|2013-03-18 15:00,18,56870,57110,56865,57010,3315
20130401|2013-03-18 15:30,18,57040,57115,57000,57070,2765
20130401|2013-03-18 16:00,18,57085,57085,57085,57085,700
20130401|2013-03-19 07:00,19,56845,56955,56820,56900,5030
20130401|2013-03-19 07:30,19,56920,56965,56845,56860,4170
20130401|2013-03-19 08:00,19,56850,56925,56680,56700,8370
20130401|2013-03-19 08:30,19,56695,56935,56655,56890,11750
20130401|2013-03-19 09:00,19,56905,57030,56740,56785,11075
20130401|2013-03-19 09:30,19,56780,56790,56445,56560,16485
20130401|2013-03-19 10:00,19,56565,56585,56470,56560,8180
20130401|2013-03-19 10:30,19,56560,56630,56180,56240,20290
20130401|2013-03-19 11:00,19,56220,56425,56180,56385,8590
20130401|2013-03-19 11:30,19,56380,56470,56330,56410,5790
20130401|2013-03-19 12:00,19,56400,56425,56240,56305,6780
20130401|2013-03-19 12:30,19,56300,56540,56230,56485,11940
20130401|2013-03-19 13:00,19,56475,56535,56290,56380,8630
20130401|2013-03-19 13:30,19,56385,56530,56345,56500,5400
20130401|2013-03-19 14:00,19,56505,56800,56400,56500,20910
20130401|2013-03-19 14:30,19,56450,56530,56365,56500,9385
20130401|2013-03-19 15:00,19,56480,56585,56350,56350,6960
20130401|2013-03-19 15:30,19,56345,56410,56295,56320,5870
20130401|2013-03-19 16:00,19,56415,56415,56415,56415,1110
20130401|2013-03-20 07:00,20,56640,56730,56480,56550,7760
20130401|2013-03-20 07:30,20,56570,56610,56410,56430,6470
20130401|2013-03-20 08:00,20,56435,56470,56225,56380,12190
20130401|2013-03-20 08:30,20,56400,56470,55965,56010,21690
20130401|2013-03-20 09:00,20,56005,56215,55980,56215,10860
20130401|2013-03-20 09:30,20,56220,56350,56135,56335,10700
20130401|2013-03-20 10:00,20,56345,56370,56180,56205,5050
20130401|2013-03-20 10:30,20,56190,56295,56170,56250,3560
20130401|2013-03-20 11:00,20,56260,56450,56250,56440,4635
20130401|2013-03-20 11:30,20,56440,56455,56300,56335,5010
20130401|2013-03-20 12:00,20,56325,56345,56230,56300,5770
20130401|2013-03-20 12:30,20,56295,56300,56105,56110,6970
20130401|2013-03-20 13:00,20,56120,56255,56015,56205,16465
20130401|2013-03-20 13:30,20,56195,56205,56010,56055,14050
20130401|2013-03-20 14:00,20,56050,56070,55900,55980,14770
20130401|2013-03-20 14:30,20,55980,56180,55975,56030,11350
20130401|2013-03-20 15:00,20,56020,56060,55860,56030,9310
20130401|2013-03-20 15:30,20,56025,56150,55980,56055,6670
20130401|2013-03-20 16:00,20,56150,56150,56150,56150,2090
20130401|2013-03-21 07:00,21,56100,56225,55965,56205,3810
20130401|2013-03-21 07:30,21,56200,56200,56020,56020,3830
20130401|2013-03-21 08:00,21,56020,56050,55720,55775,10770
20130401|2013-03-21 08:30,21,55770,55855,55555,55710,17080
20130401|2013-03-21 09:00,21,55700,55765,55410,55545,17725
20130401|2013-03-21 09:30,21,55545,55780,55545,55740,10660
20130401|2013-03-21 10:00,21,55740,55895,55685,55795,10530
20130401|2013-03-21 10:30,21,55800,55895,55750,55825,6770
20130401|2013-03-21 11:00,21,55835,55940,55800,55855,6460
20130401|2013-03-21 11:30,21,55865,55930,55780,55785,5070
20130401|2013-03-21 12:00,21,55780,55850,55690,55795,8290
20130401|2013-03-21 12:30,21,55805,55830,55635,55665,8105
20130401|2013-03-21 13:00,21,55660,55730,55465,55595,17050
20130401|2013-03-21 13:30,21,55620,55710,55540,55590,12865
20130401|2013-03-21 14:00,21,55590,55680,55560,55625,5910
20130401|2013-03-21 14:30,21,55645,55720,55555,55630,10600
20130401|2013-03-21 15:00,21,55630,55825,55600,55660,10250
20130401|2013-03-21 15:30,21,55670,55780,55630,55750,5230
20130401|2013-03-21 16:00,21,55800,55800,55800,55800,1210
20130401|2013-03-22 07:00,22,55815,55965,55815,55940,4460
20130401|2013-03-22 07:30,22,55910,56040,55870,55940,2980
20130401|2013-03-22 08:00,22,55955,55960,55725,55760,8910
20130401|2013-03-22 08:30,22,55760,55840,55620,55720,10060
20130401|2013-03-22 09:00,22,55720,56010,55700,55970,13275
20130401|2013-03-22 09:30,22,55970,55975,55740,55855,7180
20130401|2013-03-22 10:00,22,55840,55945,55750,55840,4415
20130401|2013-03-22 10:30,22,55820,55855,55570,55590,6315
20130401|2013-03-22 11:00,22,55590,55670,55525,55635,5160
20130401|2013-03-22 11:30,22,55620,55705,55570,55640,3430
20130401|2013-03-22 12:00,22,55645,55740,55540,55715,3740
20130401|2013-03-22 12:30,22,55725,55750,55550,55575,3820
20130401|2013-03-22 13:00,22,55570,55585,55425,55465,9075
20130401|2013-03-22 13:30,22,55480,55485,55265,55290,11580
20130401|2013-03-22 14:00,22,55295,55385,55145,55250,13090
20130401|2013-03-22 14:30,22,55250,55320,55120,55245,11670
20130401|2013-03-22 15:00,22,55240,55390,55200,55250,8830
20130401|2013-03-22 15:30,22,55250,55415,55250,55395,8690
20130401|2013-03-22 16:00,22,55385,55385,55385,55385,830
20130401|2013-03-25 08:30,25,55430,55550,55425,55475,2935
20130401|2013-03-25 09:00,25,55480,55525,55395,55430,4180
20130401|2013-03-25 09:30,25,55425,55475,55280,55295,3915
20130401|2013-03-25 10:00,25,55290,55335,54970,54990,8345
20130401|2013-03-25 10:30,25,54975,55190,54915,55070,6225
20130401|2013-03-25 11:00,25,55070,55115,54970,54985,3975
20130401|2013-03-25 11:30,25,54990,55090,54925,54950,2955
20130401|2013-03-25 12:00,25,54950,54950,54700,54880,6000
20130401|2013-03-25 12:30,25,54885,55035,54775,54945,4535
20130401|2013-03-25 13:00,25,54945,54945,54760,54845,5340
20130401|2013-03-25 13:30,25,54820,55045,54815,54930,5140
20130401|2013-03-25 14:00,25,54940,54950,54660,54760,5060
20130401|2013-03-25 14:30,25,54755,54895,54740,54850,3990
20130401|2013-03-25 15:00,25,54850,54940,54815,54900,2890
20130401|2013-03-25 15:30,25,54880,54920,54800,54850,3015
20130401|2013-03-25 16:00,25,54750,54750,54750,54750,785
20130401|2013-03-26 07:00,26,54800,54905,54740,54905,2740
20130401|2013-03-26 07:30,26,54915,54960,54870,54940,6260
20130401|2013-03-26 08:00,26,54950,55335,54945,55285,13990
20130401|2013-03-26 08:30,26,55290,55630,55280,55535,19990
20130401|2013-03-26 09:00,26,55535,55645,55400,55595,11490
20130401|2013-03-26 09:30,26,55600,55650,55365,55480,10000
20130401|2013-03-26 10:00,26,55495,55575,55335,55425,9470
20130401|2013-03-26 10:30,26,55415,55505,55405,55460,3550
20130401|2013-03-26 11:00,26,55470,55520,55335,55340,5150
20130401|2013-03-26 11:30,26,55345,55450,55325,55410,3740
20130401|2013-03-26 12:00,26,55420,55535,55395,55505,4315
20130401|2013-03-26 12:30,26,55490,55570,55425,55550,4870
20130401|2013-03-26 13:00,26,55550,55565,55365,55380,6655
20130401|2013-03-26 13:30,26,55390,55405,55220,55355,10460
20130401|2013-03-26 14:00,26,55350,55450,55300,55425,9040
20130401|2013-03-26 14:30,26,55430,55720,55420,55615,13355
20130401|2013-03-26 15:00,26,55620,55885,55600,55800,13120
20130401|2013-03-26 15:30,26,55805,55810,55695,55780,9190
20130401|2013-03-26 16:00,26,55820,55820,55820,55820,780
20130401|2013-03-27 07:00,27,55390,55450,55155,55275,10700
20130401|2013-03-27 07:30,27,55250,55360,55240,55280,3530
20130401|2013-03-27 08:00,27,55280,55430,55215,55320,7605
20130401|2013-03-27 08:30,27,55315,55595,55140,55500,19485
20130401|2013-03-27 09:00,27,55500,55660,55390,55630,13980
20130401|2013-03-27 09:30,27,55635,55795,55550,55740,10320
20130401|2013-03-27 10:00,27,55740,56010,55705,55975,12700
20130401|2013-03-27 10:30,27,55970,56120,55935,56010,9625
20130401|2013-03-27 11:00,27,56025,56055,55870,55885,6030
20130401|2013-03-27 11:30,27,55875,55940,55820,55840,3360
20130401|2013-03-27 12:00,27,55840,55860,55740,55835,5150
20130401|2013-03-27 12:30,27,55845,56060,55840,55975,6660
20130401|2013-03-27 13:00,27,55970,56180,55970,56160,9530
20130401|2013-03-27 13:30,27,56170,56270,56100,56175,11275
20130401|2013-03-27 14:00,27,56180,56185,56020,56130,8530
20130401|2013-03-27 14:30,27,56140,56150,55960,56020,8390
20130401|2013-03-27 15:00,27,56020,56055,55940,56035,7120
20130401|2013-03-27 15:30,27,56025,56145,56020,56050,4820
20130401|2013-03-27 16:00,27,56145,56145,56145,56145,5
20130401|2013-03-28 07:00,28,56215,56215,56000,56040,3080
20130401|2013-03-28 07:30,28,56020,56130,55925,55970,5850
20130401|2013-03-28 08:00,28,55955,56265,55950,56215,8830
20130401|2013-03-28 08:30,28,56205,56280,55950,56015,18365
20130401|2013-03-28 09:00,28,56010,56055,55855,56010,15940
20130401|2013-03-28 09:30,28,56010,56175,55985,56135,11435
20130401|2013-03-28 10:00,28,56130,56160,55980,56075,8520
20130401|2013-03-28 10:30,28,56075,56140,55995,56100,3940
20130401|2013-03-28 11:00,28,56100,56100,55990,56040,3775
20130401|2013-03-28 11:30,28,56040,56065,55945,56005,3550
20130401|2013-03-28 12:00,28,56005,56030,55895,56000,6970
20130401|2013-03-28 12:30,28,56010,56135,55965,56115,5460
20130401|2013-03-28 13:00,28,56125,56290,56090,56260,8885
20130401|2013-03-28 13:30,28,56260,56265,56130,56265,10140
20130401|2013-03-28 14:00,28,56270,56270,56165,56190,6300
20130401|2013-03-28 14:30,28,56185,56425,56165,56345,9200
20130401|2013-03-28 15:00,28,56345,56425,56270,56425,7430
20130401|2013-03-28 15:30,28,56420,56420,56240,56245,7190
20130401|2013-03-28 16:00,28,56200,56200,56200,56200,1450
20130401|2013-04-01 07:00,1,56200,56200,56070,56130,1250
20130401|2013-04-01 07:30,1,56110,56240,56070,56150,1765
20130401|2013-04-01 08:00,1,56160,56210,56025,56200,2960
20130401|2013-04-01 08:30,1,56210,56330,56080,56090,3675
20130401|2013-04-01 09:00,1,56085,56125,55900,55975,7555
20130401|2013-04-01 09:30,1,55980,56035,55905,55950,2420
20130401|2013-04-01 10:00,1,55945,56010,55925,56010,2655
20130401|2013-04-01 10:30,1,56015,56050,55930,55985,2615
20130401|2013-04-01 11:00,1,55985,56035,55960,55985,1095
20130401|2013-04-01 11:30,1,55990,56180,55960,56180,1440
20130401|2013-04-01 12:00,1,56175,56220,56115,56165,1720
20130401|2013-04-01 12:30,1,56175,56250,56135,56180,1825
20130401|2013-04-01 13:00,1,56185,56265,56180,56210,2625
20130401|2013-04-01 13:30,1,56220,56235,56150,56170,1490
20130401|2013-04-01 14:00,1,56165,56165,55980,56025,4325
20130401|2013-04-01 14:30,1,56010,56055,55930,55930,2950
20130401|2013-04-01 15:00,1,55950,56050,55930,55980,1685
20130401|2013-04-01 15:30,1,55980,55985,55845,55880,3375
20130401|2013-04-01 16:00,1,55900,55900,55900,55900,390
20130401|2013-04-02 07:00,2,56170,56210,56105,56145,2220
20130401|2013-04-02 07:30,2,56135,56165,56000,56050,3100
20130401|2013-04-02 08:00,2,56045,56180,56045,56125,3325
20130401|2013-04-02 08:30,2,56115,56115,55670,55670,9380
20130401|2013-04-02 09:00,2,55685,55765,55540,55665,8980
20130401|2013-04-02 09:30,2,55685,55800,55665,55775,4760
20130401|2013-04-02 10:00,2,55785,55830,55700,55740,4310
20130401|2013-04-02 10:30,2,55735,55770,55635,55690,2315
20130401|2013-04-02 11:00,2,55695,55745,55675,55700,1270
20130401|2013-04-02 11:30,2,55695,55700,55590,55600,2495
20130401|2013-04-02 12:00,2,55605,55625,55460,55480,2945
20130401|2013-04-02 12:30,2,55475,55610,55435,55590,3430
20130401|2013-04-02 13:00,2,55590,55640,55295,55320,4995
20130401|2013-04-02 13:30,2,55315,55365,55185,55245,5640
20130401|2013-04-02 14:00,2,55245,55315,55105,55110,9270
20130401|2013-04-02 14:30,2,55130,55215,54945,55100,9335
20130401|2013-04-02 15:00,2,55085,55085,54765,54805,13080
20130401|2013-04-02 15:30,2,54820,54905,54800,54870,3875
20130401|2013-04-02 16:00,2,54905,54905,54905,54905,905
20130401|2013-04-03 07:00,3,54900,54990,54660,54795,2520
20130401|2013-04-03 07:30,3,54770,54870,54730,54810,1630
20130401|2013-04-03 08:00,3,54815,54960,54690,54885,4680
20130401|2013-04-03 08:30,3,54890,55110,54820,54875,9160
20130401|2013-04-03 09:00,3,54870,55055,54675,54980,10000
20130401|2013-04-03 09:30,3,54985,55100,54950,55000,5085
20130401|2013-04-03 10:00,3,55000,55370,55000,55310,13240
20130401|2013-04-03 10:30,3,55320,55395,55170,55290,4065
20130401|2013-04-03 11:00,3,55295,55375,55180,55195,2980
20130401|2013-04-03 11:30,3,55210,55260,55080,55190,3660
20130401|2013-04-03 12:00,3,55180,55320,55100,55130,3395
20130401|2013-04-03 12:30,3,55125,55160,54970,55070,5965
20130401|2013-04-03 13:00,3,55065,55240,55030,55175,5080
20130401|2013-04-03 13:30,3,55170,55330,55090,55290,3485
20130401|2013-04-03 14:00,3,55315,55315,55050,55100,3425
20130401|2013-04-03 14:30,3,55105,55135,54905,55100,5515
20130401|2013-04-03 15:00,3,55100,55625,55085,55625,6820
20130401|2013-04-03 15:30,3,55615,55635,55535,55570,4225
20130401|2013-04-03 16:00,3,55610,55610,55610,55610,690
20130401|2013-04-04 07:00,4,55790,55790,55445,55495,1615
20130401|2013-04-04 07:30,4,55475,55505,55370,55445,3095
20130401|2013-04-04 08:00,4,55440,55470,55190,55195,5575
20130401|2013-04-04 08:30,4,55190,55225,55000,55195,7890
20130401|2013-04-04 09:00,4,55190,55340,55050,55070,8215
20130401|2013-04-04 09:30,4,55065,55290,55050,55180,4025
20130401|2013-04-04 10:00,4,55190,55330,55120,55265,4020
20130401|2013-04-04 10:30,4,55255,55255,54970,55025,5905
20130401|2013-04-04 11:00,4,55010,55015,54770,54840,7135
20130401|2013-04-04 11:30,4,54845,54930,54720,54785,3050
20130401|2013-04-04 12:00,4,54795,54805,54630,54770,5455
20130401|2013-04-04 12:30,4,54770,54920,54635,54765,5230
20130401|2013-04-04 13:00,4,54760,54950,54710,54920,5225
20130401|2013-04-04 13:30,4,54905,54905,54635,54645,5635
20130401|2013-04-04 14:00,4,54645,54685,54450,54520,7460
20130401|2013-04-04 14:30,4,54535,54590,54360,54590,7095
20130401|2013-04-04 15:00,4,54580,54750,54550,54575,7080
20130401|2013-04-04 15:30,4,54575,54695,54495,54675,6085
20130401|2013-04-04 16:00,4,54700,54700,54700,54700,865
20130401|2013-04-05 07:00,5,54250,54270,54065,54200,3990
20130401|2013-04-05 07:30,5,54140,54340,53740,54300,8495
20130401|2013-04-05 08:00,5,54315,54350,54050,54050,5510
20130401|2013-04-05 08:30,5,54055,54090,53865,53925,9345
20130401|2013-04-05 09:00,5,53920,54155,53815,54055,8010
20130401|2013-04-05 09:30,5,54040,54390,54030,54195,7870
20130401|2013-04-05 10:00,5,54185,54495,54150,54450,6495
20130401|2013-04-05 10:30,5,54430,54450,54275,54345,2500
20130401|2013-04-05 11:00,5,54345,54615,54300,54490,5210
20130401|2013-04-05 11:30,5,54485,54625,54465,54585,2460
20130401|2013-04-05 12:00,5,54595,54725,54535,54700,3090
20130401|2013-04-05 12:30,5,54695,54735,54470,54495,3175
20130401|2013-04-05 13:00,5,54495,54575,54395,54450,4285
20130401|2013-04-05 13:30,5,54440,54850,54425,54745,7615
20130401|2013-04-05 14:00,5,54740,54770,54615,54710,4485
20130401|2013-04-05 14:30,5,54710,55255,54675,55060,12765
20130401|2013-04-05 15:00,5,55070,55350,55005,55210,5400
20130401|2013-04-05 15:30,5,55220,55220,55050,55200,3630
20130401|2013-04-05 16:00,5,55180,55180,55180,55180,805
20130401|2013-04-08 07:00,8,55300,55300,55000,55050,1410
20130401|2013-04-08 07:30,8,55045,55050,54950,54970,1215
20130401|2013-04-08 08:00,8,54985,55155,54870,54925,4065
20130401|2013-04-08 08:30,8,54935,54935,54590,54790,8055
20130401|2013-04-08 09:00,8,54790,54850,54570,54610,5995
20130401|2013-04-08 09:30,8,54615,54680,54520,54640,5370
20130401|2013-04-08 10:00,8,54630,54820,54580,54655,3220
20130401|2013-04-08 10:30,8,54640,54640,54405,54445,3740
20130401|2013-04-08 11:00,8,54435,54490,54340,54430,2525
20130401|2013-04-08 11:30,8,54430,54555,54390,54490,3125
20130401|2013-04-08 12:00,8,54510,54540,54395,54460,1805
20130401|2013-04-08 12:30,8,54460,54720,54455,54700,4510
20130401|2013-04-08 13:00,8,54705,54880,54670,54835,5020
20130401|2013-04-08 13:30,8,54835,54865,54700,54745,3500
20130401|2013-04-08 14:00,8,54750,54760,54580,54670,3210
20130401|2013-04-08 14:30,8,54655,55080,54625,55015,9040
20130401|2013-04-08 15:00,8,55025,55200,54985,55140,5795
20130401|2013-04-08 15:30,8,55125,55160,55015,55030,2965
20130401|2013-04-08 16:00,8,55015,55015,55015,55015,840
20130401|2013-04-09 07:00,9,55235,55520,55235,55400,3660
20130401|2013-04-09 07:30,9,55400,55565,55315,55515,2105
20130401|2013-04-09 08:00,9,55535,55695,55450,55565,5225
20130401|2013-04-09 08:30,9,55545,55565,55350,55355,4745
20130401|2013-04-09 09:00,9,55360,55675,55355,55660,6775
20130401|2013-04-09 09:30,9,55665,55880,55590,55760,8030
20130401|2013-04-09 10:00,9,55770,55960,55730,55950,5300
20130401|2013-04-09 10:30,9,55955,56280,55955,56210,9555
20130401|2013-04-09 11:00,9,56220,56270,56140,56220,2300
20130401|2013-04-09 11:30,9,56220,56265,56110,56225,2295
20130401|2013-04-09 12:00,9,56225,56365,56220,56295,7255
20130401|2013-04-09 12:30,9,56295,56335,56140,56165,5270
20130401|2013-04-09 13:00,9,56160,56185,56035,56135,5550
20130401|2013-04-09 13:30,9,56135,56290,56070,56285,4215
20130401|2013-04-09 14:00,9,56295,56320,56200,56280,3395
20130401|2013-04-09 14:30,9,56295,56305,55970,56000,6155
20130401|2013-04-09 15:00,9,56000,56055,55840,55900,9210
20130401|2013-04-09 15:30,9,55900,55945,55820,55850,3635
20130401|2013-04-09 16:00,9,55790,55790,55790,55790,1580
20130401|2013-04-10 07:00,10,55930,56020,55850,55990,2555
20130401|2013-04-10 07:30,10,56000,56320,55970,56220,5590
20130401|2013-04-10 08:00,10,56235,56565,56170,56440,7440
20130401|2013-04-10 08:30,10,56440,56950,56405,56860,16410
20130401|2013-04-10 09:00,10,56860,56920,56660,56745,6245
20130401|2013-04-10 09:30,10,56745,56810,56610,56805,4535
20130401|2013-04-10 10:00,10,56810,57030,56760,56920,6725
20130401|2013-04-10 10:30,10,56920,57010,56850,56880,3370
20130401|2013-04-10 11:00,10,56880,56985,56825,56835,2375
20130401|2013-04-10 11:30,10,56845,56930,56750,56790,2965
20130401|2013-04-10 12:00,10,56800,56850,56735,56795,2005
20130401|2013-04-10 12:30,10,56795,56855,56720,56785,2765
20130401|2013-04-10 13:00,10,56790,57040,56785,56985,7835
20130401|2013-04-10 13:30,10,56995,57020,56550,56620,9955
20130401|2013-04-10 14:00,10,56650,56740,56120,56270,12530
20130401|2013-04-10 14:30,10,56250,56460,56085,56140,9475
20130401|2013-04-10 15:00,10,56140,56390,56140,56210,5355
20130401|2013-04-10 15:30,10,56210,56240,56130,56185,2735
20130401|2013-04-10 16:00,10,56220,56220,56220,56220,820
20130401|2013-04-11 07:00,11,56265,56420,56190,56315,2105
20130401|2013-04-11 07:30,11,56330,56485,56295,56330,1880
20130401|2013-04-11 08:00,11,56330,56330,55805,55950,6750
20130401|2013-04-11 08:30,11,55935,55970,55570,55745,10305
20130401|2013-04-11 09:00,11,55745,55755,55375,55555,8605
20130401|2013-04-11 09:30,11,55550,55700,55435,55550,6540
20130401|2013-04-11 10:00,11,55560,55680,55540,55580,4670
20130401|2013-04-11 10:30,11,55560,55575,55315,55315,4475
20130401|2013-04-11 11:00,11,55320,55380,55265,55290,2300
20130401|2013-04-11 11:30,11,55325,55420,55275,55370,2495
20130401|2013-04-11 12:00,11,55380,55400,55280,55355,1955
20130401|2013-04-11 12:30,11,55350,55465,55280,55305,4270
20130401|2013-04-11 13:00,11,55295,55380,55125,55370,4745
20130401|2013-04-11 13:30,11,55360,55415,55265,55415,3140
20130401|2013-04-11 14:00,11,55425,55455,55300,55365,3235
20130401|2013-04-11 14:30,11,55380,55440,55240,55360,5630
20130401|2013-04-11 15:00,11,55345,55470,55340,55385,5460
20130401|2013-04-11 15:30,11,55385,55415,55250,55320,4305
20130401|2013-04-11 16:00,11,55270,55270,55270,55270,1430
20130401|2013-04-12 07:00,12,55085,55170,54980,55080,2530
20130401|2013-04-12 07:30,12,55070,55205,54875,55165,4665
20130401|2013-04-12 08:00,12,55175,55190,54930,55170,4065
20130401|2013-04-12 08:30,12,55175,55335,54925,54940,7590
20130401|2013-04-12 09:00,12,54940,54985,54750,54875,7055
20130401|2013-04-12 09:30,12,54885,54915,54725,54775,4235
20130401|2013-04-12 10:00,12,54775,54775,54445,54565,8655
20130401|2013-04-12 10:30,12,54560,54695,54525,54685,2760
20130401|2013-04-12 11:00,12,54695,54755,54515,54580,1735
20130401|2013-04-12 11:30,12,54560,54615,54470,54520,1470
20130401|2013-04-12 12:00,12,54515,54675,54500,54645,3120
20130401|2013-04-12 12:30,12,54645,54845,54605,54715,3560
20130401|2013-04-12 13:00,12,54730,54760,54520,54570,2115
20130401|2013-04-12 13:30,12,54550,54710,54540,54610,1820
20130401|2013-04-12 14:00,12,54575,55660,54570,55130,18540
20130401|2013-04-12 14:30,12,55145,55290,54990,55140,7610
20130401|2013-04-12 15:00,12,55150,55215,54890,54940,4720
20130401|2013-04-12 15:30,12,54945,55020,54735,54790,5765
20130401|2013-04-12 16:00,12,54740,54740,54740,54740,580
20130401|2013-04-15 07:00,15,54175,54180,53975,54115,2725
20130401|2013-04-15 07:30,15,54105,54150,53850,53960,3955
20130401|2013-04-15 08:00,15,53970,54160,53840,54145,4285
20130401|2013-04-15 08:30,15,54140,54240,53930,54130,6450
20130401|2013-04-15 09:00,15,54115,54140,53815,54070,5935
20130401|2013-04-15 09:30,15,54055,54160,53940,54075,3900
20130401|2013-04-15 10:00,15,54070,54200,54015,54075,1855
20130401|2013-04-15 10:30,15,54085,54145,53890,53920,2965
20130401|2013-04-15 11:00,15,53930,53975,53850,53940,1345
20130401|2013-04-15 11:30,15,53920,53920,53630,53840,5400
20130401|2013-04-15 12:00,15,53825,53865,53645,53675,2805
20130401|2013-04-15 12:30,15,53665,53765,53570,53650,3470
20130401|2013-04-15 13:00,15,53625,53680,53530,53630,5990
20130401|2013-04-15 13:30,15,53630,53820,53565,53605,4750
20130401|2013-04-15 14:00,15,53600,53620,53365,53415,6775
20130401|2013-04-15 14:30,15,53405,53460,53185,53215,8840
20130401|2013-04-15 15:00,15,53215,53355,53060,53125,7415
20130401|2013-04-15 15:30,15,53130,53130,52945,53040,8375
20130401|2013-04-15 16:00,15,52990,52990,52990,52990,1025
20130401|2013-04-16 07:00,16,53750,53830,53540,53700,12410
20130401|2013-04-16 07:30,16,53700,53765,53645,53650,5420
20130401|2013-04-16 08:00,16,53635,53765,53455,53610,12130
20130401|2013-04-16 08:30,16,53590,53650,53360,53480,12375
20130401|2013-04-16 09:00,16,53480,53730,53465,53620,14340
20130401|2013-04-16 09:30,16,53625,53695,53185,53385,17195
20130401|2013-04-16 10:00,16,53390,53670,53250,53605,11720
20130401|2013-04-16 10:30,16,53615,53795,53565,53685,8445
20130401|2013-04-16 11:00,16,53685,53715,53560,53610,3680
20130401|2013-04-16 11:30,16,53615,53880,53580,53825,7685
20130401|2013-04-16 12:00,16,53830,54080,53760,53900,16430
20130401|2013-04-16 12:30,16,53920,54045,53900,53980,9020
20130401|2013-04-16 13:00,16,53970,54130,53840,53860,11050
20130401|2013-04-16 13:30,16,53870,53965,53770,53840,7680
20130401|2013-04-16 14:00,16,53830,54000,53810,54000,7070
20130401|2013-04-16 14:30,16,53990,54120,53910,53990,15340
20130401|2013-04-16 15:00,16,53985,53990,53870,53950,5950
20130401|2013-04-16 15:30,16,53965,54040,53880,53880,6310
20130401|2013-04-16 16:00,16,53900,53900,53900,53900,1930
20130401|2013-04-17 07:00,17,53070,53240,53000,53240,6370
20130401|2013-04-17 07:30,17,53240,53300,52950,53180,6930
20130401|2013-04-17 08:00,17,53155,53415,53050,53325,5110
20130401|2013-04-17 08:30,17,53310,53500,53150,53415,29975
20130401|2013-04-17 09:00,17,53395,53430,53240,53305,6010
20130401|2013-04-17 09:30,17,53300,53370,53090,53105,14650
20130401|2013-04-17 10:00,17,53100,53145,52870,53035,8915
20130401|2013-04-17 10:30,17,53005,53005,52840,52950,3275
20130401|2013-04-17 11:00,17,52955,53025,52750,52750,2180
20130401|2013-04-17 11:30,17,52765,52820,52650,52740,2470
20130401|2013-04-17 12:00,17,52745,52900,52720,52900,1080
20130401|2013-04-17 12:30,17,52865,53105,52850,52900,2390
20130401|2013-04-17 13:00,17,52850,52850,52645,52800,4055
20130401|2013-04-17 13:30,17,52770,52770,52625,52770,730
20130401|2013-04-17 14:00,17,52770,52870,52720,52825,960
20130401|2013-04-17 14:30,17,52750,52775,52740,52740,440
20130401|2013-04-17 15:00,17,52720,52760,52715,52760,550
20130601|2012-06-19 12:30,19,60100,60100,60100,60100,600
20130601|2012-07-24 10:30,24,55400,55400,55400,55400,45
20130601|2012-08-31 10:00,31,60000,60000,60000,60000,100
20130601|2012-09-21 10:30,21,64600,64600,64600,64600,1000
20130601|2012-09-25 11:00,25,63700,63700,63700,63700,500
20130601|2012-09-26 12:30,26,62900,62900,62900,62900,500
20130601|2012-10-02 10:00,2,62000,62000,62000,62000,520
20130601|2012-10-03 14:00,3,61200,61200,61200,61200,60
20130601|2012-10-05 13:30,5,61100,61100,61100,61100,70
20130601|2012-10-10 10:00,10,61100,61100,61100,61100,140
20130601|2012-10-22 12:30,22,60700,60700,60700,60700,20
20130601|2012-10-22 13:00,22,60700,60700,60700,60700,140
20130601|2012-10-23 09:00,23,60000,60000,60000,60000,40
20130601|2012-10-24 08:30,24,59800,59800,59800,59800,80
20130601|2012-10-24 12:30,24,59600,59600,59600,59600,15
20130601|2012-10-31 12:30,31,59000,59000,59000,59000,40
20130601|2012-11-08 07:30,8,60900,60900,60900,60900,600
20130601|2012-11-09 07:30,9,58900,58900,58900,58900,100
20130601|2012-11-09 11:30,9,59900,59900,59900,59900,45
20130601|2012-12-13 07:30,13,61100,61100,61100,61100,50
20130601|2012-12-13 08:00,13,61100,61100,61100,61100,1160
20130601|2012-12-13 11:30,13,61100,61300,61100,61300,10
20130601|2012-12-13 12:30,13,60800,60800,60800,60800,295
20130601|2012-12-13 13:00,13,60900,60900,60900,60900,15
20130601|2012-12-14 11:30,14,61200,61200,61200,61200,50
20130601|2012-12-18 07:30,18,61500,61600,61400,61400,85
20130601|2012-12-20 12:00,20,62200,62200,62200,62200,175
20130601|2012-12-21 07:30,21,61750,61750,61750,61750,175
20130601|2013-01-02 11:30,2,64200,64200,64200,64200,175
20130601|2013-01-02 12:00,2,64200,64200,64200,64200,35
20130601|2013-01-03 08:00,3,64400,64400,64400,64400,75
20130601|2013-01-03 12:30,3,64800,64800,64800,64800,1950
20130601|2013-01-04 09:00,4,64290,64290,64290,64290,1000
20130601|2013-01-08 12:30,8,62600,62600,62600,62600,1860
20130601|2013-01-08 13:00,8,62800,62800,62800,62800,870
20130601|2013-01-11 12:00,11,62700,62700,62700,62700,45
20130601|2013-01-15 07:30,15,63200,63200,63200,63200,20
20130601|2013-01-16 09:00,16,62700,62700,62700,62700,150
20130601|2013-01-16 09:30,16,62700,62700,62700,62700,150
20130601|2013-01-16 12:00,16,62700,62700,62700,62700,150
20130601|2013-01-16 13:00,16,62900,62900,62900,62900,200
20130601|2013-01-17 07:30,17,63300,63300,63300,63300,150
20130601|2013-01-17 11:00,17,63300,63300,63215,63215,120
20130601|2013-01-17 11:30,17,63600,63600,63600,63600,150
20130601|2013-01-18 07:30,18,63400,63400,63400,63400,80
20130601|2013-01-23 09:00,23,62900,62900,62900,62900,150
20130601|2013-01-23 11:30,23,63000,63000,63000,63000,60
20130601|2013-01-23 13:00,23,63200,63200,63165,63170,1550
20130601|2013-01-23 13:30,23,63170,63270,63170,63270,120
20130601|2013-01-29 07:30,29,61100,61100,61100,61100,80
20130601|2013-01-29 12:30,29,61100,61100,61100,61100,1000
20130601|2013-01-29 13:00,29,61100,61100,61100,61100,1000
20130601|2013-01-30 11:30,30,60800,60800,60800,60800,80
20130601|2013-01-30 12:00,30,60800,60800,60800,60800,3000
20130601|2013-01-31 11:30,31,60500,60500,60500,60500,35
20130601|2013-02-01 11:30,1,61300,61300,61300,61300,150
20130601|2013-02-01 12:30,1,61400,61400,61400,61400,150
20130601|2013-02-05 07:30,5,60600,60660,60600,60660,495
20130601|2013-02-05 08:00,5,60700,60700,60700,60700,525
20130601|2013-02-05 09:00,5,60700,60700,60700,60700,350
20130601|2013-02-05 11:30,5,60270,60350,60270,60350,300
20130601|2013-02-05 12:00,5,60400,60400,60400,60400,225
20130601|2013-02-06 08:00,6,60100,60100,60100,60100,240
20130601|2013-02-06 09:00,6,59900,59900,59900,59900,90
20130601|2013-02-06 11:30,6,59900,60000,59800,59975,255
20130601|2013-02-07 09:30,7,59500,59500,59500,59500,2500
20130601|2013-02-07 12:00,7,59400,59400,59400,59400,95
20130601|2013-02-07 12:30,7,59400,59480,59400,59480,220
20130601|2013-02-07 13:00,7,59500,59500,59200,59200,65
20130601|2013-02-08 08:00,8,59600,59775,59600,59775,240
20130601|2013-02-08 08:30,8,59615,59615,59445,59445,12100
20130601|2013-02-13 11:00,13,59600,59600,59600,59600,20
20130601|2013-02-13 11:30,13,59460,59460,59460,59460,50
20130601|2013-02-13 13:30,13,59590,59590,59500,59500,855
20130601|2013-02-14 05:30,14,59200,59300,59200,59200,155
20130601|2013-02-14 07:30,14,58900,58900,58900,58900,75
20130601|2013-02-14 11:30,14,59000,59000,59000,59000,40
20130601|2013-02-14 12:00,14,59050,59240,59000,59050,480
20130601|2013-02-15 07:00,15,58945,58945,58945,58945,600
20130601|2013-02-15 11:00,15,59000,59280,59000,59280,140
20130601|2013-02-15 11:30,15,58800,58800,58800,58800,100
20130601|2013-02-19 07:00,19,58460,58460,58460,58460,400
20130601|2013-02-19 08:00,19,58920,58920,58920,58920,200
20130601|2013-02-19 08:30,19,58760,58760,58760,58760,450
20130601|2013-02-19 09:00,19,58800,58800,58800,58800,450
20130601|2013-02-19 11:30,19,58790,59000,58790,58790,70
20130601|2013-02-19 13:30,19,58300,58300,58050,58050,410
20130601|2013-02-20 08:30,20,58200,58225,58000,58150,920
20130601|2013-02-20 12:30,20,57560,57560,57560,57560,770
20130601|2013-02-20 13:30,20,57200,57480,57200,57480,1000
20130601|2013-02-21 08:30,21,56700,56700,56700,56700,270
20130601|2013-02-21 09:00,21,56800,56800,56800,56800,60
20130601|2013-02-21 09:30,21,56800,56800,56800,56800,10
20130601|2013-02-21 11:00,21,56800,56800,56800,56800,50
20130601|2013-02-21 12:30,21,56820,56820,56820,56820,180
20130601|2013-02-21 14:30,21,56700,56800,56700,56800,400
20130601|2013-02-22 06:00,22,57200,57470,57200,57470,400
20130601|2013-02-22 08:00,22,57380,57380,57300,57300,40
20130601|2013-02-22 08:30,22,57200,57200,57200,57200,70
20130601|2013-02-22 11:30,22,57320,57320,57320,57320,200
20130601|2013-02-22 12:30,22,57300,57300,57300,57300,70
20130601|2013-02-26 08:00,26,57130,57130,56980,56980,220
20130601|2013-02-26 08:30,26,57375,57375,57060,57340,620
20130601|2013-02-26 09:00,26,57200,57400,57200,57200,85
20130601|2013-02-26 09:30,26,57200,57480,57200,57480,50
20130601|2013-02-26 13:30,26,57600,57600,57600,57600,240
20130601|2013-02-26 14:00,26,57600,57800,57600,57800,530
20130601|2013-02-27 08:30,27,57600,57700,57600,57700,165
20130601|2013-02-27 10:00,27,58000,58000,58000,58000,60
20130601|2013-02-28 07:30,28,58000,58000,58000,58000,165
20130601|2013-02-28 08:00,28,58000,58000,58000,58000,25
20130601|2013-02-28 09:00,28,58200,58200,58200,58200,315
20130601|2013-03-01 12:30,1,57500,57500,57500,57500,40
20130601|2013-03-01 13:30,1,57380,57570,57380,57570,430
20130601|2013-03-01 14:00,1,57465,57465,57465,57465,90
20130601|2013-03-01 14:30,1,57535,57565,57400,57565,900
20130601|2013-03-04 08:30,4,57000,57220,57000,57000,540
20130601|2013-03-04 09:00,4,57000,57270,57000,57270,60
20130601|2013-03-04 12:30,4,56960,56960,56960,56960,100
20130601|2013-03-04 13:00,4,57005,57005,57005,57005,255
20130601|2013-03-05 08:30,5,57895,57895,57895,57895,10
20130601|2013-03-05 09:00,5,57875,57885,57855,57855,3010
20130601|2013-03-05 09:30,5,57750,57750,57500,57500,400
20130601|2013-03-05 12:00,5,57200,57200,57200,57200,80
20130601|2013-03-05 12:30,5,57200,57200,57200,57200,90
20130601|2013-03-05 14:00,5,56860,56860,56750,56750,4380
20130601|2013-03-05 14:30,5,56650,56800,56650,56800,2360
20130601|2013-03-06 08:00,6,57500,57500,57500,57500,1120
20130601|2013-03-06 13:00,6,58160,58250,58000,58200,320
20130601|2013-03-06 13:30,6,58100,58665,58000,58665,2060
20130601|2013-03-06 14:00,6,58700,58700,58400,58400,3440
20130601|2013-03-07 07:30,7,59505,59800,59505,59800,40
20130601|2013-03-07 08:00,7,59650,59650,59650,59650,480
20130601|2013-03-07 12:30,7,59800,60050,59800,60050,740
20130601|2013-03-07 14:00,7,59600,59600,59600,59600,470
20130601|2013-03-07 14:30,7,59500,59780,59500,59780,100
20130601|2013-03-08 06:00,8,59800,59800,59800,59800,20
20130601|2013-03-08 06:30,8,59800,59800,59800,59800,20
20130601|2013-03-08 07:30,8,59400,59400,59400,59400,190
20130601|2013-03-08 08:30,8,59280,59280,59280,59280,50
20130601|2013-03-08 12:30,8,58900,58900,58900,58900,100
20130601|2013-03-11 13:00,11,58800,58800,58800,58800,90
20130601|2013-03-11 13:30,11,58800,58800,58800,58800,90
20130601|2013-03-11 15:00,11,58900,58900,58900,58900,25
20130601|2013-03-11 15:30,11,59100,59100,59100,59100,155
20130601|2013-03-12 08:30,12,59000,59000,59000,59000,700
20130601|2013-03-12 09:00,12,59100,59100,59100,59100,50
20130601|2013-03-12 09:30,12,59300,59300,59130,59130,1380
20130601|2013-03-12 10:30,12,59140,59145,59140,59145,410
20130601|2013-03-12 11:00,12,58995,59000,58995,59000,870
20130601|2013-03-12 13:00,12,58800,58930,58800,58930,640
20130601|2013-03-12 13:30,12,58900,59100,58900,59100,450
20130601|2013-03-12 14:00,12,58900,58900,58900,58900,60
20130601|2013-03-13 09:30,13,58700,58900,58700,58900,1000
20130601|2013-03-13 10:00,13,58700,58875,58700,58875,80
20130601|2013-03-13 12:30,13,58700,58700,58700,58700,40
20130601|2013-03-13 13:00,13,58700,58700,58500,58700,30
20130601|2013-03-13 14:30,13,58300,58300,58295,58300,1260
20130601|2013-03-14 09:00,14,58200,58220,58200,58200,210
20130601|2013-03-14 09:30,14,58200,58250,58000,58000,690
20130601|2013-03-14 10:00,14,58050,58200,58000,58200,2310
20130601|2013-03-14 10:30,14,58000,58280,58000,58230,2290
20130601|2013-03-14 11:30,14,57800,57890,57800,57860,190
20130601|2013-03-14 12:00,14,57280,58280,57280,58280,50
20130601|2013-03-14 12:30,14,57700,57700,57700,57700,100
20130601|2013-03-14 13:30,14,57400,57400,57400,57400,2120
20130601|2013-03-14 14:00,14,57480,57600,57400,57600,180
20130601|2013-03-14 15:00,14,57700,57700,57700,57700,40
20130601|2013-03-15 08:00,15,58000,58000,58000,58000,90
20130601|2013-03-15 09:00,15,57650,57650,57650,57650,100
20130601|2013-03-15 09:30,15,57900,57900,57900,57900,400
20130601|2013-03-15 10:00,15,57900,57900,57900,57900,40
20130601|2013-03-15 12:00,15,57600,57600,57600,57600,340
20130601|2013-03-15 12:30,15,57580,57600,57580,57600,240
20130601|2013-03-15 13:00,15,57700,57700,57700,57700,40
20130601|2013-03-15 13:30,15,57600,57860,57400,57400,2470
20130601|2013-03-15 14:00,15,57420,57500,57375,57500,490
20130601|2013-03-15 14:30,15,57475,57475,57475,57475,980
20130601|2013-03-15 15:00,15,57380,57380,57380,57380,50
20130601|2013-03-15 15:30,15,57365,57380,57325,57325,1070
20130601|2013-03-18 08:30,18,57000,57000,57000,57000,25
20130601|2013-03-18 09:30,18,57140,57225,57140,57225,900
20130601|2013-03-18 10:00,18,57190,57190,57190,57190,420
20130601|2013-03-18 13:00,18,57220,57220,57220,57220,20
20130601|2013-03-18 13:30,18,57420,57540,57300,57400,195
20130601|2013-03-18 14:30,18,57350,57350,57350,57350,1520
20130601|2013-03-18 15:30,18,57400,57470,57400,57470,200
20130601|2013-03-19 08:00,19,57300,57300,57300,57300,120
20130601|2013-03-19 08:30,19,57300,57300,57300,57300,1340
20130601|2013-03-19 09:30,19,57200,57450,57200,57425,2000
20130601|2013-03-19 10:00,19,57025,57260,57000,57240,1910
20130601|2013-03-19 13:30,19,56900,56900,56825,56825,1740
20130601|2013-03-19 14:30,19,56945,56945,56945,56945,980
20130601|2013-03-20 08:00,20,56750,56750,56750,56750,2000
20130601|2013-03-20 08:30,20,56950,56950,56950,56950,1000
20130601|2013-03-20 09:00,20,56500,56500,56500,56500,70
20130601|2013-03-20 09:30,20,56500,56750,56500,56700,2270
20130601|2013-03-20 10:00,20,56710,56710,56705,56705,540
20130601|2013-03-20 13:00,20,56575,56575,56575,56575,1000
20130601|2013-03-20 13:30,20,56600,56600,56600,56600,800
20130601|2013-03-20 14:00,20,56600,56600,56350,56440,3000
20130601|2013-03-20 15:00,20,56400,56400,56400,56400,140
20130601|2013-03-20 15:30,20,56600,56600,56600,56600,340
20130601|2013-03-21 09:00,21,56000,56000,55900,55900,730
20130601|2013-03-21 09:30,21,56000,56100,55900,56030,1930
20130601|2013-03-21 10:00,21,56000,56260,56000,56260,140
20130601|2013-03-21 10:30,21,56300,56300,56300,56300,8000
20130601|2013-03-21 13:00,21,56150,56150,56150,56150,40
20130601|2013-03-21 13:30,21,56000,56250,56000,56000,720
20130601|2013-03-21 14:00,21,56000,56225,56000,56150,880
20130601|2013-03-21 14:30,21,56025,56030,56025,56030,270
20130601|2013-03-22 08:30,22,56000,56000,56000,56000,100
20130601|2013-03-22 09:00,22,56100,56300,56100,56300,60
20130601|2013-03-22 09:30,22,56300,56300,56200,56200,460
20130601|2013-03-22 10:00,22,56200,56200,56200,56200,60
20130601|2013-03-22 13:00,22,56000,56200,56000,56200,180
20130601|2013-03-22 13:30,22,55800,55800,55800,55800,3200
20130601|2013-03-22 15:00,22,55700,55750,55500,55700,830
20130601|2013-03-25 08:30,25,55850,55850,55850,55850,80
20130601|2013-03-25 09:00,25,55700,55940,55700,55880,60
20130601|2013-03-25 09:30,25,55900,55980,55700,55980,440
20130601|2013-03-25 12:30,25,55700,55700,55500,55500,30
20130601|2013-03-25 13:00,25,55200,55200,55200,55200,90
20130601|2013-03-25 13:30,25,55200,55500,55200,55400,1100
20130601|2013-03-25 14:30,25,55205,55205,55150,55150,145
20130601|2013-03-25 15:00,25,55300,55300,55300,55300,5
20130601|2013-03-26 08:30,26,55900,55900,55900,55900,50
20130601|2013-03-26 09:30,26,56000,56000,55900,55900,2220
20130601|2013-03-26 10:00,26,55800,56075,55800,56075,400
20130601|2013-03-26 10:30,26,55900,55900,55900,55900,100
20130601|2013-03-26 11:00,26,55900,55900,55850,55850,970
20130601|2013-03-26 13:30,26,55840,55840,55700,55700,720
20130601|2013-03-26 14:30,26,55700,55900,55700,55900,800
20130601|2013-03-26 15:00,26,55800,56040,55800,56040,100
20130601|2013-03-27 09:00,27,55940,55980,55800,55800,460
20130601|2013-03-27 09:30,27,55800,56200,55800,56200,420
20130601|2013-03-27 15:00,27,56500,56500,56400,56400,180
20130601|2013-03-28 09:00,28,56400,56600,56400,56420,660
20130601|2013-03-28 09:30,28,56450,56500,56450,56500,440
20130601|2013-03-28 12:00,28,56400,56600,56400,56600,200
20130601|2013-03-28 13:00,28,56625,56625,56625,56625,70
20130601|2013-03-28 13:30,28,56500,56700,56500,56600,1320
20130601|2013-03-28 14:00,28,56625,56625,56625,56625,340
20130601|2013-04-01 08:00,1,56400,56600,56400,56600,40
20130601|2013-04-01 09:30,1,56500,56650,56400,56650,520
20130601|2013-04-01 15:00,1,56435,56600,56435,56600,210
20130601|2013-04-02 09:30,2,56100,56100,56100,56100,10
20130601|2013-04-02 12:30,2,56120,56155,56120,56155,20
20130601|2013-04-02 14:30,2,55650,55650,55500,55500,865
20130601|2013-04-02 15:00,2,55500,55500,55500,55500,25
20130601|2013-04-03 09:30,3,55460,55460,55460,55460,30
20130601|2013-04-03 10:30,3,55455,55455,55200,55200,30
20130601|2013-04-03 13:30,3,55500,55650,55500,55650,480
20130601|2013-04-03 14:30,3,55500,55500,55500,55500,1000
20130601|2013-04-03 15:30,3,55900,55900,55900,55900,500
20130601|2013-04-04 07:00,4,56035,56035,56035,56035,30
20130601|2013-04-04 09:30,4,55525,55570,55525,55550,640
20130601|2013-04-04 10:00,4,55600,55600,55535,55535,75
20130601|2013-04-04 11:30,4,55100,55100,55100,55100,40
20130601|2013-04-04 13:30,4,55200,55250,55200,55200,585
20130601|2013-04-04 14:00,4,54860,54860,54860,54860,10
20130601|2013-04-04 15:00,4,55050,55050,55050,55050,500
20130601|2013-04-05 07:30,5,54295,54295,54205,54205,20
20130601|2013-04-05 08:00,5,54510,54510,54510,54510,50
20130601|2013-04-05 08:30,5,54205,54205,54205,54205,5
20130601|2013-04-05 09:00,5,54400,54400,54400,54400,20
20130601|2013-04-05 09:30,5,54550,54600,54550,54600,360
20130601|2013-04-05 13:00,5,54800,54800,54800,54800,25
20130601|2013-04-05 13:30,5,54800,54800,54800,54800,315
20130601|2013-04-05 15:00,5,55500,55500,55500,55500,40
20130601|2013-04-08 08:30,8,55270,55270,55270,55270,220
20130601|2013-04-08 09:00,8,55050,55210,55050,55210,145
20130601|2013-04-08 09:30,8,54880,55000,54800,55000,755
20130601|2013-04-08 13:00,8,55060,55185,55060,55185,260
20130601|2013-04-08 13:30,8,55100,55110,55050,55050,750
20130601|2013-04-08 14:00,8,55000,55000,55000,55000,35
20130601|2013-04-08 14:30,8,55270,55285,55270,55285,25
20130601|2013-04-08 15:00,8,55420,55470,55420,55470,240
20130601|2013-04-08 15:30,8,55470,55470,55470,55470,30
20130601|2013-04-09 07:00,9,55715,55715,55715,55715,180
20130601|2013-04-09 08:00,9,56000,56000,56000,56000,100
20130601|2013-04-09 09:00,9,55800,55950,55800,55950,395
20130601|2013-04-09 09:30,9,55950,55950,55900,55900,160
20130601|2013-04-09 10:00,9,56140,56250,56100,56250,40
20130601|2013-04-09 10:30,9,56430,56550,56425,56550,50
20130601|2013-04-09 11:30,9,56500,56500,56500,56500,15
20130601|2013-04-09 12:00,9,56640,56640,56640,56640,250
20130601|2013-04-09 13:00,9,56500,56500,56370,56400,905
20130601|2013-04-09 13:30,9,56400,56440,56400,56440,360
20130601|2013-04-09 14:30,9,56425,56425,56360,56360,95
20130601|2013-04-09 15:00,9,56360,56360,56240,56240,65
20130601|2013-04-09 15:30,9,56130,56255,56130,56255,80
20130601|2013-04-09 16:00,9,56255,56255,56255,56255,20
20130601|2013-04-10 07:30,10,56480,56570,56480,56570,50
20130601|2013-04-10 08:00,10,56600,56790,56600,56730,85
20130601|2013-04-10 08:30,10,56725,57075,56725,57075,45
20130601|2013-04-10 09:00,10,57000,57100,56985,57100,495
20130601|2013-04-10 09:30,10,57040,57040,56950,57000,40
20130601|2013-04-10 10:00,10,57100,57100,57100,57100,90
20130601|2013-04-10 11:00,10,57230,57230,57230,57230,5
20130601|2013-04-10 13:00,10,57200,57340,57200,57340,145
20130601|2013-04-10 13:30,10,57025,57025,56905,56905,60
20130601|2013-04-10 14:00,10,56950,56950,56545,56545,75
20130601|2013-04-10 14:30,10,56480,56530,56480,56480,20
20130601|2013-04-10 15:00,10,56585,56675,56580,56580,70
20130601|2013-04-10 15:30,10,56595,56595,56595,56595,5
20130601|2013-04-11 08:00,11,56280,56280,56200,56200,70
20130601|2013-04-11 08:30,11,55940,55950,55940,55950,10
20130601|2013-04-11 09:00,11,56000,56000,55850,55850,15
20130601|2013-04-11 09:30,11,55975,56000,55975,56000,180
20130601|2013-04-11 10:00,11,55900,55980,55900,55945,1045
20130601|2013-04-11 11:00,11,55665,55665,55665,55665,580
20130601|2013-04-11 12:30,11,55780,55780,55780,55780,630
20130601|2013-04-11 13:00,11,55600,55700,55600,55700,110
20130601|2013-04-11 14:00,11,55700,55725,55700,55725,170
20130601|2013-04-11 15:30,11,55785,55785,55660,55660,10
20130601|2013-04-12 08:00,12,55410,55410,55410,55410,5
20130601|2013-04-12 08:30,12,55340,55340,55270,55300,20
20130601|2013-04-12 09:00,12,55200,55200,55080,55200,435
20130601|2013-04-12 09:30,12,55200,55200,55050,55110,785
20130601|2013-04-12 10:00,12,55080,55080,54990,54990,10
20130601|2013-04-12 10:30,12,54925,54955,54895,54955,135
20130601|2013-04-12 11:00,12,55025,55050,54920,54920,15
20130601|2013-04-12 11:30,12,54870,54870,54870,54870,5
20130601|2013-04-12 12:00,12,54935,54935,54935,54935,20
20130601|2013-04-12 12:30,12,55055,55130,55005,55005,35
20130601|2013-04-12 13:00,12,55000,55000,54860,54880,105
20130601|2013-04-12 13:30,12,54945,54965,54945,54950,20
20130601|2013-04-12 14:00,12,55050,55985,55045,55400,510
20130601|2013-04-12 14:30,12,55610,55610,55385,55420,25
20130601|2013-04-12 15:00,12,55250,55250,55240,55240,10
20130601|2013-04-12 15:30,12,55240,55240,55185,55185,10
20130601|2013-04-15 08:00,15,54250,54400,54250,54400,105
20130601|2013-04-15 08:30,15,54400,54400,54250,54250,165
20130601|2013-04-15 09:00,15,54250,54380,54125,54260,155
20130601|2013-04-15 09:30,15,54300,54300,54265,54265,20
20130601|2013-04-15 10:00,15,54320,54320,54320,54320,195
20130601|2013-04-15 10:30,15,54305,54305,54160,54160,35
20130601|2013-04-15 11:00,15,54140,54225,54120,54190,35
20130601|2013-04-15 11:30,15,54185,54185,53950,54035,75
20130601|2013-04-15 12:00,15,54100,54100,53950,53950,45
20130601|2013-04-15 12:30,15,53925,54035,53860,53860,260
20130601|2013-04-15 13:00,15,53900,53950,53800,53900,755
20130601|2013-04-15 13:30,15,53870,54095,53870,53925,55
20130601|2013-04-15 14:00,15,53800,53850,53650,53750,1885
20130601|2013-04-15 14:30,15,53650,53650,53500,53500,165
20130601|2013-04-15 15:00,15,53480,53600,53350,53350,670
20130601|2013-04-15 15:30,15,53330,53330,53210,53290,345
20130601|2013-04-16 07:00,16,53800,53800,53800,53800,20
20130601|2013-04-16 07:30,16,54000,54015,53900,53930,90
20130601|2013-04-16 08:00,16,53900,54015,53720,53770,530
20130601|2013-04-16 08:30,16,53900,53920,53605,53700,730
20130601|2013-04-16 09:00,16,53950,53950,53840,53950,700
20130601|2013-04-16 09:30,16,53950,53950,53480,53625,3890
20130601|2013-04-16 10:00,16,53650,53900,53500,53870,380
20130601|2013-04-16 10:30,16,53960,54040,53960,53995,60
20130601|2013-04-16 11:00,16,53950,53960,53870,53870,390
20130601|2013-04-16 11:30,16,53880,54120,53850,54100,150
20130601|2013-04-16 12:00,16,54045,54300,54000,54300,720
20130601|2013-04-16 12:30,16,54200,54225,54195,54225,140
20130601|2013-04-16 13:00,16,54300,54320,54090,54115,4340
20130601|2013-04-16 13:30,16,54085,54200,54035,54105,1420
20130601|2013-04-16 14:00,16,54070,54240,54040,54240,770
20130601|2013-04-16 14:30,16,54230,54340,54155,54250,1740
20130601|2013-04-16 15:00,16,54180,54180,54105,54180,410
20130601|2013-04-16 15:30,16,54200,54200,54130,54130,310
20130601|2013-04-16 16:00,16,54080,54080,54080,54080,60
20130601|2013-04-17 07:00,17,53405,53510,53245,53475,2730
20130601|2013-04-17 07:30,17,53480,53500,53190,53380,5820
20130601|2013-04-17 08:00,17,53365,53630,53240,53520,5100
20130601|2013-04-17 08:30,17,53515,53740,53380,53610,10260
20130601|2013-04-17 09:00,17,53610,53665,53450,53550,12395
20130601|2013-04-17 09:30,17,53525,53590,53270,53270,13540
20130601|2013-04-17 10:00,17,53275,53345,53030,53220,13950
20130601|2013-04-17 10:30,17,53200,53220,53015,53115,8570
20130601|2013-04-17 11:00,17,53120,53225,52980,52980,7320
20130601|2013-04-17 11:30,17,52965,53015,52830,52945,7500
20130601|2013-04-17 12:00,17,52925,53140,52910,53105,5490
20130601|2013-04-17 12:30,17,53110,53325,53010,53100,10340
20130601|2013-04-17 13:00,17,53105,53105,52765,52950,14985
20130601|2013-04-17 13:30,17,52950,52950,52680,52910,10125
20130601|2013-04-17 14:00,17,52925,53250,52790,53025,17530
20130601|2013-04-17 14:30,17,53010,53010,52825,52850,13585
20130601|2013-04-17 15:00,17,52845,53035,52770,53015,11700
20130601|2013-04-17 15:30,17,53025,53200,53000,53150,27420
20130601|2013-04-17 16:00,17,53240,53240,53240,53240,2670
20130601|2013-04-18 07:00,18,53400,53525,53240,53240,11520
20130601|2013-04-18 07:30,18,53225,53325,53135,53290,8100
20130601|2013-04-18 08:00,18,53255,53400,52970,53045,12750
20130601|2013-04-18 08:30,18,53055,53080,52680,52745,26490
20130601|2013-04-18 09:00,18,52750,52760,52500,52690,17410
20130601|2013-04-18 09:30,18,52690,53080,52690,53000,16350
20130601|2013-04-18 10:00,18,52985,53125,52870,52925,9400
20130601|2013-04-18 10:30,18,52920,53185,52830,53155,7885
20130601|2013-04-18 11:00,18,53160,53370,53160,53290,9535
20130601|2013-04-18 11:30,18,53290,53450,53270,53415,5200
20130601|2013-04-18 12:00,18,53410,53465,53330,53400,4290
20130601|2013-04-18 12:30,18,53415,53690,53400,53630,11600
20130601|2013-04-18 13:00,18,53635,53650,53220,53300,11940
20130601|2013-04-18 13:30,18,53295,53370,53150,53225,16730
20130601|2013-04-18 14:00,18,53245,53385,53175,53250,10335
20130601|2013-04-18 14:30,18,53280,53400,53270,53350,6480
20130601|2013-04-18 15:00,18,53340,53450,53265,53300,14980
20130601|2013-04-18 15:30,18,53285,53430,53220,53380,6380
20130601|2013-04-18 16:00,18,53360,53360,53360,53360,1080
20130601|2013-04-19 07:00,19,53840,53975,53750,53800,5690
20130601|2013-04-19 07:30,19,53800,53870,53655,53840,4650
20130601|2013-04-19 08:00,19,53860,54020,53745,53880,11720
20130601|2013-04-19 08:30,19,53880,53895,53540,53620,13230
20130601|2013-04-19 09:00,19,53630,53835,53555,53675,9260
20130601|2013-04-19 09:30,19,53665,53665,53425,53620,8530
20130601|2013-04-19 10:00,19,53635,53920,53625,53735,7150
20130601|2013-04-19 10:30,19,53725,53855,53600,53650,10460
20130601|2013-04-19 11:00,19,53665,53740,53570,53715,4070
20130601|2013-04-19 11:30,19,53710,53730,53520,53570,4670
20130601|2013-04-19 12:00,19,53575,53625,53485,53620,3420
20130601|2013-04-19 12:30,19,53595,53730,53560,53730,3720
20130601|2013-04-19 13:00,19,53735,53920,53710,53870,16995
20130601|2013-04-19 13:30,19,53885,53940,53765,53900,6045
20130601|2013-04-19 14:00,19,53900,53940,53795,53845,4765
20130601|2013-04-19 14:30,19,53860,54280,53850,54175,21930
20130601|2013-04-19 15:00,19,54165,54205,54015,54115,10900
20130601|2013-04-19 15:30,19,54115,54135,54030,54100,4050
20130601|2013-04-19 16:00,19,53980,53980,53980,53980,2640
20130601|2013-04-22 07:00,22,54250,54335,53950,54050,2335
20130601|2013-04-22 07:30,22,54060,54110,53855,53995,1920
20130601|2013-04-22 08:00,22,54000,54150,53935,54060,2840
20130601|2013-04-22 08:30,22,54100,54200,53765,53925,6950
20130601|2013-04-22 09:00,22,53940,53940,53570,53655,7850
20130601|2013-04-22 09:30,22,53640,53750,53540,53720,4220
20130601|2013-04-22 10:00,22,53735,53770,53625,53710,2495
20130601|2013-04-22 10:30,22,53700,54010,53680,53955,3735
20130601|2013-04-22 11:00,22,53970,54100,53945,54015,2525
20130601|2013-04-22 11:30,22,54025,54180,53980,54150,2330
20130601|2013-04-22 12:00,22,54155,54250,54065,54250,2610
20130601|2013-04-22 12:30,22,54250,54350,54180,54190,3675
20130601|2013-04-22 13:00,22,54190,54420,54130,54400,4115
20130601|2013-04-22 13:30,22,54400,54475,54280,54335,5090
20130601|2013-04-22 14:00,22,54325,54415,54255,54355,2300
20130601|2013-04-22 14:30,22,54360,54430,54300,54360,2460
20130601|2013-04-22 15:00,22,54355,54355,54245,54305,3710
20130601|2013-04-22 15:30,22,54305,54490,54290,54460,3130
20130601|2013-04-22 16:00,22,54520,54520,54520,54520,990
20130601|2013-04-23 07:00,23,54520,54595,54325,54435,5290
20130601|2013-04-23 07:30,23,54450,54510,54380,54380,2380
20130601|2013-04-23 08:00,23,54400,54625,54265,54550,11020
20130601|2013-04-23 08:30,23,54555,54680,54355,54575,12900
20130601|2013-04-23 09:00,23,54590,54990,54585,54960,19660
20130601|2013-04-23 09:30,23,54975,55065,54915,54975,12045
20130601|2013-04-23 10:00,23,54970,55300,54970,55240,16910
20130601|2013-04-23 10:30,23,55230,55390,55230,55295,16450
20130601|2013-04-23 11:00,23,55305,55350,55170,55340,5480
20130601|2013-04-23 11:30,23,55340,55350,55200,55265,6950
20130601|2013-04-23 12:00,23,55280,55380,54765,55290,32755
20130601|2013-04-23 12:30,23,55280,55440,55190,55440,6630
20130601|2013-04-23 13:00,23,55440,55450,54880,54880,17785
20130601|2013-04-23 13:30,23,54885,55040,54810,54935,12390
20130601|2013-04-23 14:00,23,54950,55165,54930,55060,7870
20130601|2013-04-23 14:30,23,55065,55150,54930,55000,6895
20130601|2013-04-23 15:00,23,55005,55080,54850,54965,7740
20130601|2013-04-23 15:30,23,54955,55085,54920,55085,7490
20130601|2013-04-23 16:00,23,55175,55175,55175,55175,2270
20130601|2013-04-24 07:00,24,55185,55255,55060,55150,5820
20130601|2013-04-24 07:30,24,55115,55115,54835,54940,9960
20130601|2013-04-24 08:00,24,54950,55295,54840,55250,10100
20130601|2013-04-24 08:30,24,55265,55540,55265,55410,16640
20130601|2013-04-24 09:00,24,55445,55625,55335,55580,12145
20130601|2013-04-24 09:30,24,55585,55695,55530,55625,15050
20130601|2013-04-24 10:00,24,55635,55750,55460,55510,9510
20130601|2013-04-24 10:30,24,55495,55525,55430,55485,4280
20130601|2013-04-24 11:00,24,55470,55490,55360,55440,2920
20130601|2013-04-24 11:30,24,55420,55450,55220,55370,5790
20130601|2013-04-24 12:00,24,55365,55465,55350,55400,2460
20130601|2013-04-24 12:30,24,55385,55430,55335,55350,2160
20130601|2013-04-24 13:00,24,55330,55420,55330,55370,2335
20130601|2013-04-24 13:30,24,55360,55360,55220,55350,6585
20130601|2013-04-24 14:00,24,55340,55495,55305,55475,6075
20130601|2013-04-24 14:30,24,55470,55475,55295,55310,5810
20130601|2013-04-24 15:00,24,55310,55350,55050,55130,9290
20130601|2013-04-24 15:30,24,55130,55160,54960,55050,8780
20130601|2013-04-24 16:00,24,54960,54960,54960,54960,1460
20130601|2013-04-25 07:00,25,55350,55490,55305,55380,6510
20130601|2013-04-25 07:30,25,55395,55455,55350,55420,2670
20130601|2013-04-25 08:00,25,55405,55550,55085,55130,13680
20130601|2013-04-25 08:30,25,55105,55120,54860,55055,14715
20130601|2013-04-25 09:00,25,55090,55265,55045,55220,9735
20130601|2013-04-25 09:30,25,55245,55650,55215,55615,15915
20130601|2013-04-25 10:00,25,55610,55730,55550,55720,8990
20130601|2013-04-25 10:30,25,55705,55745,55505,55505,6480
20130601|2013-04-25 11:00,25,55510,55580,55450,55470,3910
20130601|2013-04-25 11:30,25,55475,55475,55165,55215,10550
20130601|2013-04-25 12:00,25,55210,55350,55170,55305,4950
20130601|2013-04-25 12:30,25,55310,55425,55235,55425,5130
20130601|2013-04-25 13:00,25,55420,55475,55260,55330,7970
20130601|2013-04-25 13:30,25,55325,55430,55095,55120,9430
20130601|2013-04-25 14:00,25,55115,55130,54880,54995,16590
20130601|2013-04-25 14:30,25,54980,55165,54970,55120,9875
20130601|2013-04-25 15:00,25,55130,55130,54985,55005,8310
20130601|2013-04-25 15:30,25,55005,55105,54955,55090,6710
20130601|2013-04-25 16:00,25,55130,55130,55130,55130,1530
20130601|2013-04-26 07:00,26,54890,54955,54805,54870,3920
20130601|2013-04-26 07:30,26,54825,54880,54600,54780,6910
20130601|2013-04-26 08:00,26,54795,55040,54710,54910,10540
20130601|2013-04-26 08:30,26,54940,55060,54755,54970,12285
20130601|2013-04-26 09:00,26,54985,55130,54855,54895,11650
20130601|2013-04-26 09:30,26,54860,54980,54780,54795,6940
20130601|2013-04-26 10:00,26,54795,54865,54550,54565,11920
20130601|2013-04-26 10:30,26,54570,54665,54280,54315,18915
20130601|2013-04-26 11:00,26,54305,54365,54230,54295,7640
20130601|2013-04-26 11:30,26,54310,54420,54305,54400,4490
20130601|2013-04-26 12:00,26,54410,54500,54275,54485,6520
20130601|2013-04-26 12:30,26,54475,54600,54415,54415,6670
20130601|2013-04-26 13:00,26,54420,54480,54300,54370,6135
20130601|2013-04-26 13:30,26,54365,54505,54350,54415,7140
20130601|2013-04-26 14:00,26,54420,54575,54400,54485,7230
20130601|2013-04-26 14:30,26,54470,54530,54370,54425,4950
20130601|2013-04-26 15:00,26,54425,54450,54240,54325,9230
20130601|2013-04-26 15:30,26,54320,54350,54230,54250,7340
20130601|2013-04-26 16:00,26,54125,54125,54125,54125,2970
20130601|2013-04-29 07:00,29,54700,55050,54690,54930,6525
20130601|2013-04-29 07:30,29,54930,55100,54930,54970,3345
20130601|2013-04-29 08:00,29,54995,55030,54835,54940,4160
20130601|2013-04-29 08:30,29,54955,55000,54645,54790,6540
20130601|2013-04-29 09:00,29,54800,54935,54700,54710,4110
20130601|2013-04-29 09:30,29,54700,54810,54620,54730,3065
20130601|2013-04-29 10:00,29,54750,54755,54575,54715,4295
20130601|2013-04-29 10:30,29,54695,54740,54545,54605,2750
20130601|2013-04-29 11:00,29,54600,54670,54460,54610,3115
20130601|2013-04-29 11:30,29,54610,54775,54570,54775,2470
20130601|2013-04-29 12:00,29,54770,55155,54765,55135,5015
20130601|2013-04-29 12:30,29,55130,55420,55075,55355,10420
20130601|2013-04-29 13:00,29,55350,55405,55225,55305,4855
20130601|2013-04-29 13:30,29,55315,55500,55255,55425,6055
20130601|2013-04-29 14:00,29,55425,55425,55160,55220,4665
20130601|2013-04-29 14:30,29,55220,55265,55100,55150,4445
20130601|2013-04-29 15:00,29,55155,55170,54925,54925,5225
20130601|2013-04-29 15:30,29,54925,54950,54885,54925,1475
20130601|2013-04-30 07:00,30,54940,54955,54765,54895,4630
20130601|2013-04-30 07:30,30,54885,54990,54870,54935,1940
20130601|2013-04-30 08:00,30,54925,55060,54820,54900,9310
20130601|2013-04-30 08:30,30,54895,55135,54705,54775,23620
20130601|2013-04-30 09:00,30,54795,54900,54635,54855,14600
20130601|2013-04-30 09:30,30,54855,55330,54830,55275,14880
20130601|2013-04-30 10:00,30,55275,55465,55250,55440,15310
20130601|2013-04-30 10:30,30,55440,55525,55340,55450,9420
20130601|2013-04-30 11:00,30,55445,55475,55295,55335,3910
20130601|2013-04-30 11:30,30,55325,55690,55285,55665,8940
20130601|2013-04-30 12:00,30,55660,55940,55625,55775,18090
20130601|2013-04-30 12:30,30,55790,55835,55680,55800,11000
20130601|2013-04-30 13:00,30,55810,55810,55590,55705,8105
20130601|2013-04-30 13:30,30,55720,55900,55620,55805,12020
20130601|2013-04-30 14:00,30,55810,55820,55700,55800,7340
20130601|2013-04-30 14:30,30,55800,55970,55785,55800,14740
20130601|2013-04-30 15:00,30,55800,56050,55780,56045,16550
20130601|2013-04-30 15:30,30,56045,56050,55950,56030,11400
20130601|2013-04-30 16:00,30,56050,56050,56050,56050,1920
20130601|2013-05-02 07:00,2,55560,55775,55550,55610,3335
20130601|2013-05-02 07:30,2,55615,55905,55600,55635,4600
20130601|2013-05-02 08:00,2,55635,55735,55450,55690,5965
20130601|2013-05-02 08:30,2,55695,55855,55425,55425,9565
20130601|2013-05-02 09:00,2,55435,55685,55385,55620,5150
20130601|2013-05-02 09:30,2,55580,55580,55230,55285,5985
20130601|2013-05-02 10:00,2,55290,55400,55140,55180,8310
20130601|2013-05-02 10:30,2,55180,55485,55165,55460,4885
20130601|2013-05-02 11:00,2,55450,55800,55440,55700,6190
20130601|2013-05-02 11:30,2,55690,55755,55630,55695,2325
20130601|2013-05-02 12:00,2,55710,55720,55385,55540,3705
20130601|2013-05-02 12:30,2,55530,55550,55340,55550,3200
20130601|2013-05-02 13:00,2,55535,55540,55250,55320,4145
20130601|2013-05-02 13:30,2,55315,55400,55230,55290,3210
20130601|2013-05-02 14:00,2,55285,55485,55285,55390,2905
20130601|2013-05-02 14:30,2,55395,55445,55250,55350,4035
20130601|2013-05-02 15:00,2,55340,55350,55240,55320,2590
20130601|2013-05-02 15:30,2,55340,55400,55305,55355,2975
20130601|2013-05-02 16:00,2,55410,55410,55410,55410,595
20130601|2013-05-03 07:00,3,55375,55695,55340,55620,3675
20130601|2013-05-03 07:30,3,55625,56055,55595,55990,8100
20130601|2013-05-03 08:00,3,56000,56140,55900,56030,4495
20130601|2013-05-03 08:30,3,56040,56350,55995,56220,8840
20130601|2013-05-03 09:00,3,56190,56335,56070,56325,5295
20130601|2013-05-03 09:30,3,56330,56440,56265,56340,5225
20130601|2013-05-03 10:00,3,56340,56345,56040,56070,5970
20130601|2013-05-03 10:30,3,56060,56230,56060,56090,3375
20130601|2013-05-03 11:00,3,56100,56160,55995,56105,3095
20130601|2013-05-03 11:30,3,56115,56165,56065,56130,840
20130601|2013-05-03 12:00,3,56135,56140,55950,55975,2070
20130601|2013-05-03 12:30,3,55970,56045,55850,55860,4585
20130601|2013-05-03 13:00,3,55865,55995,55850,55930,2610
20130601|2013-05-03 13:30,3,55925,55970,55755,55875,4030
20130601|2013-05-03 14:00,3,55885,55940,55715,55830,3425
20130601|2013-05-03 14:30,3,55830,55840,55520,55555,9680
20130601|2013-05-03 15:00,3,55550,55575,55385,55505,7035
20130601|2013-05-03 15:30,3,55510,55570,55300,55555,5750
20130601|2013-05-03 16:00,3,55570,55570,55570,55570,925
20130601|2013-05-06 07:00,6,55530,55665,55455,55585,1710
20130601|2013-05-06 07:30,6,55605,55640,55415,55500,815
20130601|2013-05-06 08:00,6,55510,55550,55285,55435,4295
20130601|2013-05-06 08:30,6,55425,55425,54880,54955,10855
20130601|2013-05-06 09:00,6,54960,55125,54850,55055,7975
20130601|2013-05-06 09:30,6,55095,55135,54920,55025,4275
20130601|2013-05-06 10:00,6,54990,55070,54880,54890,3730
20130601|2013-05-06 10:30,6,54885,54895,54625,54680,7400
20130601|2013-05-06 11:00,6,54690,54860,54655,54800,3560
20130601|2013-05-06 11:30,6,54790,54870,54700,54705,2910
20130601|2013-05-06 12:00,6,54705,54740,54560,54730,5960
20130601|2013-05-06 12:30,6,54735,54955,54675,54890,4975
20130601|2013-05-06 13:00,6,54880,54990,54865,54980,3155
20130601|2013-05-06 13:30,6,54995,55090,54940,55015,4960
20130601|2013-05-06 14:00,6,55020,55245,54980,55245,5265
20130601|2013-05-06 14:30,6,55240,55350,55180,55250,7210
20130601|2013-05-06 15:00,6,55245,55380,55245,55340,3785
20130601|2013-05-06 15:30,6,55340,55370,55260,55295,3555
20130601|2013-05-06 16:00,6,55300,55300,55300,55300,895
20130601|2013-05-07 07:00,7,55470,55530,55360,55465,3745
20130601|2013-05-07 07:30,7,55470,55510,55260,55350,3680
20130601|2013-05-07 08:00,7,55340,55365,55120,55190,7425
20130601|2013-05-07 08:30,7,55190,55850,55190,55665,16035
20130601|2013-05-07 09:00,7,55660,55710,55435,55525,6800
20130601|2013-05-07 09:30,7,55550,55750,55455,55715,7025
20130601|2013-05-07 10:00,7,55715,55970,55715,55830,7395
20130601|2013-05-07 10:30,7,55840,55895,55710,55820,3130
20130601|2013-05-07 11:00,7,55840,56050,55835,56010,5555
20130601|2013-05-07 11:30,7,56020,56020,55810,55955,2960
20130601|2013-05-07 12:00,7,55970,56160,55950,56130,4205
20130601|2013-05-07 12:30,7,56110,56300,56070,56235,6755
20130601|2013-05-07 13:00,7,56240,56360,56195,56270,6770
20130601|2013-05-07 13:30,7,56275,56500,56145,56310,12610
20130601|2013-05-07 14:00,7,56330,56450,56210,56315,5660
20130601|2013-05-07 14:30,7,56320,56335,56175,56250,5275
20130601|2013-05-07 15:00,7,56250,56350,56200,56350,5400
20130601|2013-05-07 15:30,7,56340,56340,56250,56300,3760
20130601|2013-05-07 16:00,7,56350,56350,56350,56350,870
20130601|2013-05-08 07:00,8,56530,56530,56325,56415,2540
20130601|2013-05-08 07:30,8,56430,56660,56430,56535,3445
20130601|2013-05-08 08:00,8,56540,56700,56465,56550,5305
20130601|2013-05-08 08:30,8,56575,56805,56510,56710,9420
20130601|2013-05-08 09:00,8,56720,56735,56290,56390,10585
20130601|2013-05-08 09:30,8,56395,56565,56325,56465,6775
20130601|2013-05-08 10:00,8,56460,56555,56340,56535,3790
20130601|2013-05-08 10:30,8,56525,56615,56385,56540,3550
20130601|2013-05-08 11:00,8,56535,56565,56465,56480,2150
20130601|2013-05-08 11:30,8,56475,56495,56350,56395,2960
20130601|2013-05-08 12:00,8,56385,56465,56370,56390,2625
20130601|2013-05-08 12:30,8,56385,56430,56055,56085,8240
20130601|2013-05-08 13:00,8,56085,56130,55900,55940,10085
20130601|2013-05-08 13:30,8,55935,55935,55730,55790,8520
20130601|2013-05-08 14:00,8,55790,56045,55790,55970,6345
20130601|2013-05-08 14:30,8,55975,56025,55800,55905,7435
20130601|2013-05-08 15:00,8,55915,55935,55740,55785,5105
20130601|2013-05-08 15:30,8,55765,55785,55655,55720,4220
20130601|2013-05-08 16:00,8,55720,55720,55720,55720,730
20130601|2013-05-09 07:00,9,55710,55780,55555,55770,2475
20130601|2013-05-09 07:30,9,55780,55840,55635,55750,1970
20130601|2013-05-09 08:00,9,55750,56035,55650,55890,6885
20130601|2013-05-09 08:30,9,55900,56005,55690,55900,5125
20130601|2013-05-09 09:00,9,55900,55920,55510,55600,9355
20130601|2013-05-09 09:30,9,55600,55895,55590,55725,5100
20130601|2013-05-09 10:00,9,55730,56100,55665,56065,7195
20130601|2013-05-09 10:30,9,56070,56070,55850,55905,3140
20130601|2013-05-09 11:00,9,55910,56000,55795,55805,2335
20130601|2013-05-09 11:30,9,55800,55935,55775,55900,2165
20130601|2013-05-09 12:00,9,55900,55990,55870,55880,1805
20130601|2013-05-09 12:30,9,55880,55940,55555,55615,5925
20130601|2013-05-09 13:00,9,55630,55660,55220,55295,8700
20130601|2013-05-09 13:30,9,55295,55325,54920,54925,13335
20130601|2013-05-09 14:00,9,54925,55250,54865,55210,7670
20130601|2013-05-09 14:30,9,55210,55280,55035,55260,5920
20130601|2013-05-09 15:00,9,55280,55350,55185,55225,5425
20130601|2013-05-09 15:30,9,55220,55390,55165,55350,3095
20130601|2013-05-09 16:00,9,55400,55400,55400,55400,835
20130601|2013-05-10 07:00,10,55300,55400,55110,55180,2580
20130601|2013-05-10 07:30,10,55155,55155,54855,54970,3950
20130601|2013-05-10 08:00,10,54960,55200,54950,55145,6450
20130601|2013-05-10 08:30,10,55150,55230,54755,54995,11790
20130601|2013-05-10 09:00,10,54995,55130,54800,54935,7105
20130601|2013-05-10 09:30,10,54930,54950,54775,54845,5795
20130601|2013-05-10 10:00,10,54850,54975,54705,54920,5195
20130601|2013-05-10 10:30,10,54940,55005,54815,54925,6050
20130601|2013-05-10 11:00,10,54920,55080,54900,55045,2170
20130601|2013-05-10 11:30,10,55050,55110,54965,54965,1490
20130601|2013-05-10 12:00,10,54970,54995,54775,54870,4020
20130601|2013-05-10 12:30,10,54870,54975,54840,54905,2515
20130601|2013-05-10 13:00,10,54925,55075,54910,55050,4430
20130601|2013-05-10 13:30,10,55050,55100,54890,54900,5105
20130601|2013-05-10 14:00,10,54905,55020,54855,54900,2430
20130601|2013-05-10 14:30,10,54890,54950,54800,54845,3445
20130601|2013-05-10 15:00,10,54850,55000,54840,54990,3685
20130601|2013-05-10 15:30,10,54980,55000,54935,54950,3210
20130601|2013-05-10 16:00,10,54935,54935,54935,54935,975
20130601|2013-05-13 07:00,13,54790,54860,54715,54715,1040
20130601|2013-05-13 07:30,13,54735,54800,54615,54680,2505
20130601|2013-05-13 08:00,13,54695,54740,54495,54610,3490
20130601|2013-05-13 08:30,13,54600,54670,54240,54340,7345
20130601|2013-05-13 09:00,13,54345,54495,54285,54450,4660
20130601|2013-05-13 09:30,13,54445,54570,54410,54550,3035
20130601|2013-05-13 10:00,13,54565,54610,54420,54515,3525
20130601|2013-05-13 10:30,13,54520,54585,54405,54550,2900
20130601|2013-05-13 11:00,13,54560,54785,54550,54730,4120
20130601|2013-05-13 11:30,13,54740,54775,54610,54625,2070
20130601|2013-05-13 12:00,13,54620,54630,54525,54585,1845
20130601|2013-05-13 12:30,13,54595,54655,54465,54520,2795
20130601|2013-05-13 13:00,13,54520,54530,54370,54410,4140
20130601|2013-05-13 13:30,13,54410,54495,54345,54475,2285
20130601|2013-05-13 14:00,13,54465,54470,54285,54375,3500
20130601|2013-05-13 14:30,13,54375,54465,54350,54440,3195
20130601|2013-05-13 15:00,13,54425,54470,54335,54345,5140
20130601|2013-05-13 15:30,13,54345,54430,54300,54360,4215
20130601|2013-05-13 16:00,13,54420,54420,54420,54420,925
20130601|2013-05-14 07:00,14,54400,54475,54225,54325,2750
20130601|2013-05-14 07:30,14,54325,54495,54320,54470,2240
20130601|2013-05-14 08:00,14,54480,54635,54390,54470,4180
20130601|2013-05-14 08:30,14,54445,54600,54320,54350,5685
20130601|2013-05-14 09:00,14,54360,54440,54260,54335,3985
20130601|2013-05-14 09:30,14,54325,54455,54250,54450,3850
20130601|2013-05-14 10:00,14,54460,54740,54365,54730,6170
20130601|2013-05-14 10:30,14,54730,54915,54730,54780,7760
20130601|2013-05-14 11:00,14,54780,54900,54770,54775,2355
20130601|2013-05-14 11:30,14,54770,54935,54730,54910,2285
20130601|2013-05-14 12:00,14,54900,55000,54875,54945,2890
20130601|2013-05-14 12:30,14,54930,54980,54540,54595,7010
20130601|2013-05-14 13:00,14,54600,54600,54385,54445,7425
20130601|2013-05-14 13:30,14,54445,54485,54240,54290,5895
20130601|2013-05-14 14:00,14,54275,54435,54240,54370,4645
20130601|2013-05-14 14:30,14,54385,54470,54290,54330,4620
20130601|2013-05-14 15:00,14,54330,54535,54290,54480,4995
20130601|2013-05-14 15:30,14,54480,54645,54460,54555,4745
20130601|2013-05-14 16:00,14,54635,54635,54635,54635,1015
20130601|2013-05-15 07:00,15,54400,54545,54400,54480,1480
20130601|2013-05-15 07:30,15,54465,54520,54350,54440,1835
20130601|2013-05-15 08:00,15,54425,54595,54315,54425,3850
20130601|2013-05-15 08:30,15,54435,54650,54350,54600,4870
20130601|2013-05-15 09:00,15,54600,54965,54600,54925,10360
20130601|2013-05-15 09:30,15,54915,54995,54725,54870,6865
20130601|2013-05-15 10:00,15,54870,55155,54870,55105,5810
20130601|2013-05-15 10:30,15,55100,55120,54970,55035,4130
20130601|2013-05-15 11:00,15,55030,55100,54840,54885,3325
20130601|2013-05-15 11:30,15,54890,54960,54850,54930,1560
20130601|2013-05-15 12:00,15,54910,54980,54840,54900,1815
20130601|2013-05-15 12:30,15,54905,54920,54620,54670,5015
20130601|2013-05-15 13:00,15,54680,54755,54635,54685,2910
20130601|2013-05-15 13:30,15,54695,54750,54505,54515,4725
20130601|2013-05-15 14:00,15,54515,54535,54370,54455,4860
20130601|2013-05-15 14:30,15,54450,54585,54450,54545,4545
20130601|2013-05-15 15:00,15,54525,54720,54480,54690,4075
20130601|2013-05-15 15:30,15,54685,54770,54650,54690,3040
20130601|2013-05-15 16:00,15,54670,54670,54670,54670,585
20130601|2013-05-16 07:00,16,54655,54710,54560,54595,995
20130601|2013-05-16 07:30,16,54565,54740,54470,54695,2065
20130601|2013-05-16 08:00,16,54690,54850,54600,54845,3325
20130601|2013-05-16 08:30,16,54840,54905,54450,54570,6700
20130601|2013-05-16 09:00,16,54570,54915,54465,54835,7645
20130601|2013-05-16 09:30,16,54850,55170,54790,55125,10710
20130601|2013-05-16 10:00,16,55125,55500,55125,55300,14490
20130601|2013-05-16 10:30,16,55295,55360,55140,55225,4080
20130601|2013-05-16 11:00,16,55200,55235,55125,55180,1610
20130601|2013-05-16 11:30,16,55180,55340,55100,55270,3360
20130601|2013-05-16 12:00,16,55270,55340,55155,55180,2315
20130601|2013-05-16 12:30,16,55170,55185,54980,55130,4820
20130601|2013-05-16 13:00,16,55140,55145,54885,54975,5380
20130601|2013-05-16 13:30,16,54975,55060,54785,54785,6100
20130601|2013-05-16 14:00,16,54780,54885,54720,54770,5160
20130601|2013-05-16 14:30,16,54780,54830,54615,54720,5535
20130601|2013-05-16 15:00,16,54705,54740,54555,54625,4035
20130601|2013-05-16 15:30,16,54615,54750,54610,54710,2070
20130601|2013-05-16 16:00,16,54750,54750,54750,54750,975
20130601|2013-05-17 07:00,17,54960,55220,54960,55135,4210
20130601|2013-05-17 07:30,17,55135,55215,55080,55165,3155
20130601|2013-05-17 08:00,17,55150,55200,54990,55075,4480
20130601|2013-05-17 08:30,17,55065,55430,55060,55350,10185
20130601|2013-05-17 09:00,17,55385,55495,55240,55395,4940
20130601|2013-05-17 09:30,17,55390,55405,55075,55075,4735
20130601|2013-05-17 10:00,17,55075,55125,54955,55050,3345
20130601|2013-05-17 10:30,17,55050,55180,54975,55080,2285
20130601|2013-05-17 11:00,17,55075,55135,55010,55010,1300
20130601|2013-05-17 11:30,17,55005,55045,54850,54875,2585
20130601|2013-05-17 12:00,17,54855,54955,54820,54935,2280
20130601|2013-05-17 12:30,17,54915,54920,54740,54770,4660
20130601|2013-05-17 13:00,17,54780,54960,54750,54910,4840
20130601|2013-05-17 13:30,17,54920,54930,54750,54850,3850
20130601|2013-05-17 14:00,17,54860,55050,54835,55000,4665
20130601|2013-05-17 14:30,17,54995,55105,54955,55020,3415
20130601|2013-05-17 15:00,17,55005,55075,54965,55075,2525
20130601|2013-05-17 15:30,17,55075,55100,55020,55070,2740
20130601|2013-05-17 16:00,17,55150,55150,55150,55150,990
20130601|2013-05-20 07:00,20,55100,55105,54870,54875,1235
20130601|2013-05-20 07:30,20,54895,54970,54880,54895,755
20130601|2013-05-20 08:00,20,54910,54945,54765,54880,3255
20130601|2013-05-20 08:30,20,54880,54960,54500,54615,10500
20130601|2013-05-20 09:00,20,54615,54775,54585,54735,5850
20130601|2013-05-20 09:30,20,54735,54985,54715,54880,5415
20130601|2013-05-20 10:00,20,54885,54990,54855,54905,3065
20130601|2013-05-20 10:30,20,54915,55325,54810,55320,8125
20130601|2013-05-20 11:00,20,55330,55400,55245,55250,3365
20130601|2013-05-20 11:30,20,55250,55400,55155,55180,2615
20130601|2013-05-20 12:00,20,55170,55240,55070,55200,3160
20130601|2013-05-20 12:30,20,55200,55270,55140,55260,2045
20130601|2013-05-20 13:00,20,55265,55495,55170,55425,5195
20130601|2013-05-20 13:30,20,55415,55490,55305,55375,5160
20130601|2013-05-20 14:00,20,55385,55400,55240,55275,3680
20130601|2013-05-20 14:30,20,55270,55550,55270,55520,5505
20130601|2013-05-20 15:00,20,55540,55635,55500,55575,4040
20130601|2013-05-20 15:30,20,55560,55685,55550,55670,2890
20130601|2013-05-20 16:00,20,55655,55655,55655,55655,770
20130601|2013-05-21 07:00,21,55600,55700,55465,55470,6580
20130601|2013-05-21 07:30,21,55485,55825,55460,55810,4380
20130601|2013-05-21 08:00,21,55820,55850,55625,55685,9890
20130601|2013-05-21 08:30,21,55685,55820,55445,55555,14590
20130601|2013-05-21 09:00,21,55555,55580,55300,55395,12670
20130601|2013-05-21 09:30,21,55390,55500,55290,55500,7690
20130601|2013-05-21 10:00,21,55510,55625,55445,55575,8470
20130601|2013-05-21 10:30,21,55570,55720,55570,55665,6180
20130601|2013-05-21 11:00,21,55690,56050,55690,56000,13130
20130601|2013-05-21 11:30,21,56000,56010,55885,55950,4600
20130601|2013-05-21 12:00,21,55965,56130,55955,56025,6990
20130601|2013-05-21 12:30,21,56030,56045,55895,56000,4430
20130601|2013-05-21 13:00,21,55995,56170,55930,56055,8600
20130601|2013-05-21 13:30,21,56045,56115,55960,56020,7160
20130601|2013-05-21 14:00,21,56020,56270,55975,56200,14390
20130601|2013-05-21 14:30,21,56190,56195,56060,56100,8560
20130601|2013-05-21 15:00,21,56100,56205,56025,56150,8090
20130601|2013-05-21 15:30,21,56140,56295,56120,56295,8020
20130601|2013-05-21 16:00,21,56250,56250,56250,56250,1590
20130601|2013-05-22 07:00,22,56330,56345,56220,56260,1690
20130601|2013-05-22 07:30,22,56255,56415,56230,56390,1915
20130601|2013-05-22 08:00,22,56400,56455,56265,56360,4470
20130601|2013-05-22 08:30,22,56355,56500,56210,56490,6460
20130601|2013-05-22 09:00,22,56485,57150,56455,56920,21820
20130601|2013-05-22 09:30,22,56920,57040,56705,56775,18640
20130601|2013-05-22 10:00,22,56760,56925,56760,56875,3910
20130601|2013-05-22 10:30,22,56900,56970,56825,56840,3420
20130601|2013-05-22 11:00,22,56830,56970,56825,56870,1905
20130601|2013-05-22 11:30,22,56875,56875,56650,56790,5695
20130601|2013-05-22 12:00,22,56795,56840,56560,56560,4555
20130601|2013-05-22 12:30,22,56560,56655,56265,56420,9810
20130601|2013-05-22 13:00,22,56430,56490,56075,56150,12035
20130601|2013-05-22 13:30,22,56145,56420,56050,56340,8150
20130601|2013-05-22 14:00,22,56340,56375,56075,56150,5895
20130601|2013-05-22 14:30,22,56150,56400,56140,56390,5390
20130601|2013-05-22 15:00,22,56395,56510,56375,56400,3595
20130601|2013-05-22 15:30,22,56430,56585,56395,56580,3630
20130601|2013-05-22 16:00,22,56625,56625,56625,56625,875
20130601|2013-05-22 16:30,22,56625,56625,56625,56625,10
20130601|2013-05-23 07:00,23,55615,55690,55470,55515,7995
20130601|2013-05-23 07:30,23,55535,55650,55445,55550,4885
20130601|2013-05-23 08:00,23,55565,55790,55500,55565,6680
20130601|2013-05-23 08:30,23,55570,55625,55470,55545,6220
20130601|2013-05-23 09:00,23,55550,55865,55380,55735,10675
20130601|2013-05-23 09:30,23,55735,55855,55600,55620,4175
20130601|2013-05-23 10:00,23,55630,55910,55570,55800,5010
20130601|2013-05-23 10:30,23,55805,55950,55755,55805,2385
20130601|2013-05-23 11:00,23,55845,56200,55800,56100,8040
20130601|2013-05-23 11:30,23,56100,56115,55960,55970,3160
20130601|2013-05-23 12:00,23,55975,56090,55935,55950,2635
20130601|2013-05-23 12:30,23,55955,56045,55820,55965,3585
20130601|2013-05-23 13:00,23,55975,56170,55910,55980,5485
20130601|2013-05-23 13:30,23,55975,56195,55950,56110,4420
20130601|2013-05-23 14:00,23,56105,56345,56095,56290,8160
20130601|2013-05-23 14:30,23,56290,56325,56150,56265,5515
20130601|2013-05-23 15:00,23,56275,56410,56230,56345,5655
20130601|2013-05-23 15:30,23,56340,56455,56320,56450,3965
20130601|2013-05-23 16:00,23,56490,56490,56490,56490,640
20130601|2013-05-24 07:00,24,56045,56145,56000,56125,2995
20130601|2013-05-24 07:30,24,56140,56245,56110,56185,1820
20130601|2013-05-24 08:00,24,56180,56370,56075,56260,6635
20130601|2013-05-24 08:30,24,56240,56455,56150,56345,8795
20130601|2013-05-24 09:00,24,56330,56415,55970,56055,10180
20130601|2013-05-24 09:30,24,56050,56210,56020,56120,5085
20130601|2013-05-24 10:00,24,56135,56180,56020,56055,3095
20130601|2013-05-24 10:30,24,56050,56160,56020,56140,3350
20130601|2013-05-24 11:00,24,56135,56145,55980,56090,2065
20130601|2013-05-24 11:30,24,56090,56100,55990,56020,1830
20130601|2013-05-24 12:00,24,56025,56250,56010,56200,4835
20130601|2013-05-24 12:30,24,56185,56260,56140,56225,2130
20130601|2013-05-24 13:00,24,56230,56430,56200,56405,7725
20130601|2013-05-24 13:30,24,56410,56475,56325,56400,5375
20130601|2013-05-24 14:00,24,56395,56535,56340,56470,5290
20130601|2013-05-24 14:30,24,56460,56545,56345,56500,5130
20130601|2013-05-24 15:00,24,56505,56625,56490,56600,4480
20130601|2013-05-24 15:30,24,56610,56610,56470,56560,1960
20130601|2013-05-24 16:00,24,56525,56525,56525,56525,700
20130601|2013-05-24 16:30,24,56525,56525,56525,56525,95
20130601|2013-05-27 07:00,27,56550,56550,56365,56405,825
20130601|2013-05-27 07:30,27,56400,56450,56370,56440,425
20130601|2013-05-27 08:00,27,56445,56600,56395,56570,1725
20130601|2013-05-27 08:30,27,56580,56595,56490,56495,1315
20130601|2013-05-27 09:00,27,56490,56535,56450,56515,3140
20130601|2013-05-27 09:30,27,56530,56670,56500,56630,1450
20130601|2013-05-27 10:00,27,56620,56690,56595,56605,2260
20130601|2013-05-27 10:30,27,56620,56620,56570,56610,705
20130601|2013-05-27 11:00,27,56600,56615,56570,56600,285
20130601|2013-05-27 11:30,27,56590,56645,56560,56630,415
20130601|2013-05-27 12:00,27,56650,56670,56620,56650,440
20130601|2013-05-27 12:30,27,56650,56655,56605,56605,1210
20130601|2013-05-27 13:00,27,56605,56675,56575,56620,765
20130601|2013-05-27 13:30,27,56610,56665,56600,56625,625
20130601|2013-05-27 14:00,27,56620,56625,56575,56590,535
20130601|2013-05-27 14:30,27,56590,56645,56580,56620,735
20130601|2013-05-27 15:00,27,56620,56675,56600,56645,1155
20130601|2013-05-27 15:30,27,56635,56635,56450,56480,2010
20130601|2013-05-27 16:00,27,56455,56455,56455,56455,460
20130601|2013-05-28 07:00,28,56850,56930,56780,56885,3375
20130601|2013-05-28 07:30,28,56870,57005,56870,56995,1625
20130601|2013-05-28 08:00,28,56985,57085,56925,56960,4170
20130601|2013-05-28 08:30,28,56950,57055,56860,56910,4820
20130601|2013-05-28 09:00,28,56910,57050,56875,56955,5405
20130601|2013-05-28 09:30,28,56970,56975,56770,56825,4170
20130601|2013-05-28 10:00,28,56835,56840,56650,56755,5710
20130601|2013-05-28 10:30,28,56755,56760,56620,56635,4395
20130601|2013-05-28 11:00,28,56630,56675,56550,56670,2835
20130601|2013-05-28 11:30,28,56660,56735,56635,56720,1940
20130601|2013-05-28 12:00,28,56725,56755,56655,56660,1890
20130601|2013-05-28 12:30,28,56670,56680,56505,56560,3315
20130601|2013-05-28 13:00,28,56575,56580,56220,56335,7910
20130601|2013-05-28 13:30,28,56345,56415,56275,56365,2805
20130601|2013-05-28 14:00,28,56370,56385,56135,56175,3440
20130601|2013-05-28 14:30,28,56190,56300,56120,56250,3215
20130601|2013-05-28 15:00,28,56245,56245,56000,56015,6465
20130601|2013-05-28 15:30,28,56015,56080,55900,55925,6620
20130601|2013-05-28 16:00,28,55950,55950,55950,55950,865
20130601|2013-05-29 07:00,29,55620,55700,55450,55530,3650
20130601|2013-05-29 07:30,29,55530,55570,55485,55520,2820
20130601|2013-05-29 08:00,29,55520,55595,55430,55595,4880
20130601|2013-05-29 08:30,29,55590,55775,55515,55530,7145
20130601|2013-05-29 09:00,29,55520,55685,55415,55415,5465
20130601|2013-05-29 09:30,29,55415,55430,55020,55050,15865
20130601|2013-05-29 10:00,29,55045,55075,54890,54895,9500
20130601|2013-05-29 10:30,29,54900,54995,54775,54965,6710
20130601|2013-05-29 11:00,29,54975,55010,54865,54880,3575
20130601|2013-05-29 11:30,29,54880,54975,54850,54970,2520
20130601|2013-05-29 12:00,29,54965,55045,54910,55025,3305
20130601|2013-05-29 12:30,29,55025,55130,54990,55090,4105
20130601|2013-05-29 13:00,29,55090,55090,54880,54925,2980
20130601|2013-05-29 13:30,29,54930,54960,54685,54700,5750
20130601|2013-05-29 14:00,29,54700,54890,54665,54890,4300
20130601|2013-05-29 14:30,29,54880,54930,54750,54830,4910
20130601|2013-05-29 15:00,29,54815,54875,54700,54740,4080
20130601|2013-05-29 15:30,29,54735,54745,54515,54560,6030
20130601|2013-05-29 16:00,29,54490,54490,54490,54490,1525
20130601|2013-05-31 07:00,31,54310,54475,54305,54425,1905
20130601|2013-05-31 07:30,31,54415,54495,54385,54430,1415
20130601|2013-05-31 08:00,31,54460,54735,54400,54630,5385
20130601|2013-05-31 08:30,31,54615,54695,54250,54260,9425
20130601|2013-05-31 09:00,31,54260,54280,53670,53720,18355
20130601|2013-05-31 09:30,31,53735,53920,53680,53755,6900
20130601|2013-05-31 10:00,31,53760,54185,53760,54030,6545
20130601|2013-05-31 10:30,31,54020,54030,53820,53845,3650
20130601|2013-05-31 11:00,31,53845,53915,53720,53800,2920
20130601|2013-05-31 11:30,31,53790,53845,53580,53645,2470
20130601|2013-05-31 12:00,31,53660,53795,53545,53680,3380
20130601|2013-05-31 12:30,31,53675,53675,53530,53540,2750
20130601|2013-05-31 13:00,31,53540,53585,53225,53230,6805
20130601|2013-05-31 13:30,31,53240,53330,52865,53070,13055
20130601|2013-05-31 14:00,31,53055,53300,53040,53175,9775
20130601|2013-05-31 14:30,31,53180,53280,53125,53160,7525
20130601|2013-05-31 15:00,31,53145,53450,53075,53410,6205
20130601|2013-05-31 15:30,31,53410,53555,53300,53400,8050
20130601|2013-05-31 16:00,31,53450,53450,53450,53450,795
20130601|2013-06-03 07:00,3,53595,53830,53590,53685,4550
20130601|2013-06-03 07:30,3,53700,53740,53620,53725,1855
20130601|2013-06-03 08:00,3,53720,53900,53675,53700,4985
20130601|2013-06-03 08:30,3,53690,53690,53200,53235,8625
20130601|2013-06-03 09:00,3,53220,53500,53055,53405,8245
20130601|2013-06-03 09:30,3,53410,53475,53215,53395,3915
20130601|2013-06-03 10:00,3,53415,53615,53340,53520,4255
20130601|2013-06-03 10:30,3,53520,53795,53485,53750,3650
20130601|2013-06-03 11:00,3,53760,53795,53625,53700,2190
20130601|2013-06-03 11:30,3,53730,53865,53640,53725,3080
20130601|2013-06-03 12:00,3,53715,53820,53500,53590,3195
20130601|2013-06-03 12:30,3,53555,53630,53525,53610,2265
20130601|2013-06-03 13:00,3,53610,53855,53600,53800,4145
20130601|2013-06-03 13:30,3,53825,53950,53650,53675,6225
20130601|2013-06-03 14:00,3,53685,53795,53670,53715,3000
20130601|2013-06-03 14:30,3,53700,53940,53695,53865,3590
20130601|2013-06-03 15:00,3,53860,54050,53805,53990,3090
20130601|2013-06-03 15:30,3,53955,53955,53910,53910,240
20130601|2013-06-04 07:00,4,53800,54090,53800,54075,2535
20130601|2013-06-04 07:30,4,54075,54225,54025,54205,2975
20130601|2013-06-04 08:00,4,54200,54250,54055,54185,4035
20130601|2013-06-04 08:30,4,54170,54205,53890,53930,5675
20130601|2013-06-04 09:00,4,53925,54060,53825,54030,4385
20130601|2013-06-04 09:30,4,54035,54145,54000,54000,3005
20130601|2013-06-04 10:00,4,54005,54045,53830,53905,2415
20130601|2013-06-04 10:30,4,53915,53920,53730,53820,2990
20130601|2013-06-04 11:00,4,53825,53900,53760,53855,1500
20130601|2013-06-04 11:30,4,53850,54060,53835,54050,2090
20130601|2013-06-04 12:00,4,54055,54085,53800,53825,2555
20130601|2013-06-04 12:30,4,53820,53860,53515,53575,6660
20130601|2013-06-04 13:00,4,53550,53620,53440,53600,5605
20130601|2013-06-04 13:30,4,53610,53805,53580,53690,3655
20130601|2013-06-04 14:00,4,53700,53840,53675,53805,2455
20130601|2013-06-04 14:30,4,53800,53930,53755,53810,3980
20130601|2013-06-04 15:00,4,53805,54120,53805,54080,4720
20130601|2013-06-04 15:30,4,54075,54075,53965,54030,7500
20130601|2013-06-04 16:00,4,54100,54100,54100,54100,705
20130601|2013-06-05 07:00,5,53510,53880,53510,53705,4820
20130601|2013-06-05 07:30,5,53725,53750,53690,53700,1750
20130601|2013-06-05 08:00,5,53700,53925,53700,53900,3915
20130601|2013-06-05 08:30,5,53900,54120,53830,53990,7435
20130601|2013-06-05 09:00,5,53990,54240,53795,53850,10140
20130601|2013-06-05 09:30,5,53855,53855,53515,53585,11265
20130601|2013-06-05 10:00,5,53590,53595,53040,53270,12580
20130601|2013-06-05 10:30,5,53255,53315,53080,53090,3695
20130601|2013-06-05 11:00,5,53085,53135,52900,52990,5990
20130601|2013-06-05 11:30,5,52980,53070,52940,53055,2150
20130601|2013-06-05 12:00,5,53060,53140,52900,52975,2940
20130601|2013-06-05 12:30,5,52965,53100,52925,53035,2880
20130601|2013-06-05 13:00,5,53045,53270,52960,52980,6450
20130601|2013-06-05 13:30,5,53000,53170,52980,53050,3805
20130601|2013-06-05 14:00,5,53055,53060,52780,52905,11920
20130601|2013-06-05 14:30,5,52880,52960,52750,52765,10265
20130601|2013-06-05 15:00,5,52760,52865,52740,52850,5460
20130601|2013-06-05 15:30,5,52850,52850,52710,52750,2985
20130601|2013-06-05 16:00,5,52900,52900,52900,52900,1120
20130601|2013-06-06 07:00,6,53145,53185,52940,53025,2235
20130601|2013-06-06 07:30,6,52980,53040,52850,52905,2780
20130601|2013-06-06 08:00,6,52890,52900,52265,52370,13075
20130601|2013-06-06 08:30,6,52385,52625,52255,52560,11010
20130601|2013-06-06 09:00,6,52580,52680,52430,52520,6465
20130601|2013-06-06 09:30,6,52525,52540,52300,52455,4905
20130601|2013-06-06 10:00,6,52470,52520,52375,52505,2250
20130601|2013-06-06 10:30,6,52510,52635,52415,52480,3635
20130601|2013-06-06 11:00,6,52460,52535,52210,52305,6000
20130601|2013-06-06 11:30,6,52300,52330,52225,52300,2435
20130601|2013-06-06 12:00,6,52290,52390,52240,52310,3160
20130601|2013-06-06 12:30,6,52300,52550,52300,52505,3150
20130601|2013-06-06 13:00,6,52500,52625,52320,52605,5275
20130601|2013-06-06 13:30,6,52605,52675,52475,52655,4575
20130601|2013-06-06 14:00,6,52660,52880,52655,52805,6945
20130601|2013-06-06 14:30,6,52825,52925,52670,52855,5475
20130601|2013-06-06 15:00,6,52850,52955,52785,52895,3540
20130601|2013-06-06 15:30,6,52890,52930,52790,52870,4230
20130601|2013-06-06 16:00,6,52850,52850,52850,52850,5910
20130601|2013-06-07 07:00,7,52400,52400,52075,52215,6690
20130601|2013-06-07 07:30,7,52245,52380,51745,52000,11205
20130601|2013-06-07 08:00,7,52000,52400,51885,52370,10075
20130601|2013-06-07 08:30,7,52380,52395,52045,52335,11055
20130601|2013-06-07 09:00,7,52335,52785,52335,52685,11975
20130601|2013-06-07 09:30,7,52695,52800,52505,52565,4120
20130601|2013-06-07 10:00,7,52570,52635,52350,52480,4125
20130601|2013-06-07 10:30,7,52480,52600,52405,52525,2365
20130601|2013-06-07 11:00,7,52540,52575,52435,52460,1380
20130601|2013-06-07 11:30,7,52440,52440,52090,52115,5000
20130601|2013-06-07 12:00,7,52120,52205,52040,52095,4300
20130601|2013-06-07 12:30,7,52100,52160,51855,51880,4115
20130601|2013-06-07 13:00,7,51880,51880,51395,51400,11745
20130601|2013-06-07 13:30,7,51380,51620,51370,51600,7075
20130601|2013-06-07 14:00,7,51595,51800,51545,51635,6735
20130601|2013-06-07 14:30,7,51635,51780,51620,51780,4050
20130601|2013-06-07 15:00,7,51760,51770,51390,51520,6760
20130601|2013-06-07 15:30,7,51520,51655,51470,51525,3895
20130601|2013-06-07 16:00,7,51610,51610,51610,51610,1135
20130601|2013-06-10 07:00,10,51655,51735,51250,51345,4190
20130601|2013-06-10 07:30,10,51340,51390,51070,51260,4265
20130601|2013-06-10 08:00,10,51265,51570,51260,51480,7125
20130601|2013-06-10 08:30,10,51485,51615,51180,51300,10285
20130601|2013-06-10 09:00,10,51285,51430,51100,51425,5655
20130601|2013-06-10 09:30,10,51425,51600,51335,51465,4705
20130601|2013-06-10 10:00,10,51475,51615,51220,51225,5285
20130601|2013-06-10 10:30,10,51225,51480,51170,51410,3805
20130601|2013-06-10 11:00,10,51415,51535,51350,51385,2315
20130601|2013-06-10 11:30,10,51380,51415,51230,51290,2200
20130601|2013-06-10 12:00,10,51295,51415,51235,51255,3345
20130601|2013-06-10 12:30,10,51250,51365,51170,51350,4025
20130601|2013-06-10 13:00,10,51345,51400,51200,51390,3520
20130601|2013-06-10 13:30,10,51395,51840,51395,51815,11055
20130601|2013-06-10 14:00,10,51800,51815,51575,51670,3965
20130601|2013-06-10 14:30,10,51665,51750,51320,51500,6050
20130601|2013-06-10 15:00,10,51510,51520,51170,51200,6545
20130601|2013-06-10 15:30,10,51205,51300,51155,51250,4520
20130601|2013-06-10 16:00,10,51300,51300,51300,51300,1025
20130601|2013-06-11 07:00,11,50710,50750,50320,50415,8885
20130601|2013-06-11 07:30,11,50420,50425,50225,50350,6090
20130601|2013-06-11 08:00,11,50355,50425,50055,50055,11900
20130601|2013-06-11 08:30,11,50060,50100,49770,49770,18385
20130601|2013-06-11 09:00,11,49775,49865,49630,49835,9660
20130601|2013-06-11 09:30,11,49830,50260,49830,50195,10935
20130601|2013-06-11 10:00,11,50210,50260,50175,50200,965
20130601|2013-06-11 11:30,11,50230,50230,50155,50155,1070
20130601|2013-06-11 12:00,11,50155,50300,49845,49975,9120
20130601|2013-06-11 12:30,11,49960,50000,49760,49810,4580
20130601|2013-06-11 13:00,11,49805,50025,49720,49975,5675
20130601|2013-06-11 13:30,11,49985,50020,49855,49920,3715
20130601|2013-06-11 14:00,11,49930,50070,49830,49990,6115
20130601|2013-06-11 14:30,11,49990,50015,49755,49800,9410
20130601|2013-06-11 15:00,11,49800,49910,49765,49765,6270
20130601|2013-06-11 15:30,11,49785,49785,49640,49670,6525
20130601|2013-06-11 16:00,11,49600,49600,49600,49600,1245
20130601|2013-06-12 07:00,12,50110,50450,50060,50300,6595
20130601|2013-06-12 07:30,12,50300,50345,50195,50345,1575
20130601|2013-06-12 08:00,12,50335,50340,50130,50130,2770
20130601|2013-06-12 08:30,12,50115,50255,49920,49920,6515
20130601|2013-06-12 09:00,12,49920,49975,49775,49950,3410
20130601|2013-06-12 09:30,12,49930,49985,49715,49750,2655
20130601|2013-06-12 10:00,12,49750,49915,49680,49750,3045
20130601|2013-06-12 10:30,12,49710,49760,49250,49450,2085
20130601|2013-06-12 11:00,12,49400,49460,49115,49345,3420
20130601|2013-06-12 11:30,12,49385,49425,49300,49315,895
20130601|2013-06-12 12:00,12,49300,49685,49255,49635,890
20130601|2013-06-12 12:30,12,49665,49770,49395,49395,1700
20130601|2013-06-12 13:00,12,49375,49465,49135,49155,980
20130601|2013-06-12 13:30,12,49160,49180,49000,49120,1045
20130601|2013-06-12 14:00,12,49120,49120,48965,49110,470
20130601|2013-06-12 14:30,12,49110,49180,49090,49150,420
20130601|2013-06-12 15:00,12,49150,49170,49130,49170,120
20130801|2012-10-18 10:30,18,62600,62600,62600,62600,260
20130801|2012-12-17 06:30,17,61700,61700,61700,61700,75
20130801|2012-12-17 07:00,17,61700,61700,61700,61700,75
20130801|2012-12-18 13:30,18,62600,62600,62600,62600,60
20130801|2012-12-18 14:00,18,62600,62600,62600,62600,105
20130801|2013-02-01 07:30,1,62100,62100,62100,62100,45
20130801|2013-02-01 08:00,1,62100,62100,62100,62100,1000
20130801|2013-02-14 11:30,14,59500,59500,59500,59500,1650
20130801|2013-02-19 13:30,19,58900,58900,58900,58900,10
20130801|2013-02-19 14:00,19,58900,58900,58900,58900,930
20130801|2013-02-20 09:00,20,58900,58900,58900,58900,520
20130801|2013-02-20 13:30,20,58200,58200,58200,58200,900
20130801|2013-02-26 12:30,26,57900,57900,57900,57900,1220
20130801|2013-03-12 09:30,12,59800,59800,59800,59800,60
20130801|2013-03-14 15:00,14,58350,58350,58350,58350,390
20130801|2013-03-20 09:30,20,57100,57250,57100,57250,40
20130801|2013-03-21 09:30,21,56700,56700,56700,56700,140
20130801|2013-03-21 10:00,21,56900,56900,56900,56900,90
20130801|2013-03-26 09:30,26,56500,56500,56500,56500,500
20130801|2013-04-01 09:30,1,57000,57000,57000,57000,80
20130801|2013-04-01 13:30,1,57200,57200,57200,57200,140
20130801|2013-04-02 09:30,2,56600,56600,56600,56600,135
20130801|2013-04-02 13:30,2,56600,56600,56100,56370,200
20130801|2013-04-02 14:00,2,56100,56370,56100,56370,550
20130801|2013-04-04 09:30,4,56000,56200,56000,56200,220
20130801|2013-04-08 09:30,8,55500,55550,55300,55550,400
20130801|2013-04-09 09:00,9,56300,56300,56300,56300,5
20130801|2013-04-09 13:30,9,56900,57000,56900,57000,280
20130801|2013-04-09 15:30,9,57000,57000,57000,57000,50
20130801|2013-04-10 09:30,10,57500,57700,57500,57500,280
20130801|2013-04-10 15:30,10,57050,57050,57050,57050,150
20130801|2013-04-11 13:30,11,56200,56300,56100,56200,315
20130801|2013-04-11 14:00,11,56200,56200,56200,56200,30
20130801|2013-04-12 09:30,12,55600,55600,55350,55350,40
20130801|2013-04-12 12:00,12,55375,55375,55375,55375,80
20130801|2013-04-12 13:30,12,55400,55400,55400,55400,220
20130801|2013-04-15 12:30,15,54750,54840,54750,54840,20
20130801|2013-04-15 13:00,15,54700,54985,54700,54985,160
20130801|2013-04-15 13:30,15,54480,54840,54480,54840,270
20130801|2013-04-15 14:00,15,54850,54850,54300,54300,400
20130801|2013-04-16 09:00,16,54520,54520,54520,54520,180
20130801|2013-04-16 09:30,16,54500,54690,54500,54690,290
20130801|2013-04-16 13:30,16,54700,54760,54500,54760,540
20130801|2013-04-17 09:30,17,54000,54150,54000,54150,520
20130801|2013-04-17 11:00,17,54145,54145,54020,54020,80
20130801|2013-04-17 13:00,17,53350,53350,53350,53350,240
20130801|2013-04-17 13:30,17,53250,53500,53200,53200,1120
20130801|2013-04-18 08:30,18,53350,53360,53350,53360,4210
20130801|2013-04-18 10:00,18,52800,53700,52800,53400,1230
20130801|2013-04-18 13:30,18,53700,53700,53700,53700,220
20130801|2013-04-18 14:00,18,53735,53735,53735,53735,10
20130801|2013-04-19 09:30,19,54100,54200,54000,54200,450
20130801|2013-04-19 13:30,19,54200,54200,54200,54200,340
20130801|2013-04-19 14:00,19,54200,54200,54200,54200,80
20130801|2013-04-19 14:30,19,54545,54575,54200,54200,2020
20130801|2013-04-22 09:00,22,54100,54100,54100,54100,25
20130801|2013-04-22 10:30,22,54100,54100,54100,54100,205
20130801|2013-04-22 13:30,22,54100,54100,54100,54100,30
20130801|2013-04-23 08:30,23,54900,54900,54900,54900,130
20130801|2013-04-23 09:00,23,54900,55200,54900,55200,130
20130801|2013-04-23 09:30,23,55400,55400,54900,54900,770
20130801|2013-04-23 13:30,23,55000,55430,55000,55300,1590
20130801|2013-04-23 15:30,23,55300,55400,55300,55400,100
20130801|2013-04-24 09:00,24,55600,55600,55600,55600,60
20130801|2013-04-24 09:30,24,56040,56060,56040,56060,290
20130801|2013-04-24 10:00,24,56000,56000,55900,55900,130
20130801|2013-04-24 13:00,24,55800,55800,55800,55800,440
20130801|2013-04-24 13:30,24,55740,55740,55740,55740,210
20130801|2013-04-24 15:00,24,55650,55650,55650,55650,170
20130801|2013-04-24 15:30,24,55500,55720,55500,55720,60
20130801|2013-04-25 13:30,25,55700,55700,55620,55620,2330
20130801|2013-04-25 14:00,25,55700,55700,55700,55700,640
20130801|2013-04-25 14:30,25,55500,55500,55500,55500,280
20130801|2013-04-25 15:00,25,55500,55500,55500,55500,420
20130801|2013-04-26 09:00,26,55400,55400,55300,55300,320
20130801|2013-04-26 09:30,26,55260,55400,55200,55400,360
20130801|2013-04-26 13:00,26,55400,55400,55200,55200,60
20130801|2013-04-26 13:30,26,54800,54800,54800,54800,2580
20130801|2013-04-26 15:30,26,54785,55000,54785,55000,60
20130801|2013-04-29 09:30,29,55300,55300,55300,55300,75
20130801|2013-04-29 10:30,29,54965,54965,54965,54965,5
20130801|2013-04-29 14:00,29,55800,55870,55600,55825,1570
20130801|2013-04-30 09:30,30,55340,55640,55340,55640,3880
20130801|2013-04-30 13:30,30,56100,56100,56100,56100,40
20130801|2013-04-30 14:00,30,56200,56200,56200,56200,720
20130801|2013-05-02 09:00,2,56000,56000,56000,56000,5
20130801|2013-05-02 14:00,2,55700,55850,55700,55850,1720
20130801|2013-05-02 15:00,2,55620,55620,55620,55620,200
20130801|2013-05-03 09:30,3,56600,56700,56600,56700,70
20130801|2013-05-03 10:00,3,56700,56800,56500,56700,410
20130801|2013-05-03 10:30,3,56500,56500,56500,56500,95
20130801|2013-05-03 13:30,3,56300,56300,56300,56300,575
20130801|2013-05-06 09:30,6,55430,55430,55400,55400,190
20130801|2013-05-06 13:30,6,55400,55400,55380,55380,180
20130801|2013-05-07 09:30,7,56060,56060,56060,56060,75
20130801|2013-05-07 13:30,7,56760,56800,56760,56800,60
20130801|2013-05-07 14:00,7,56650,56650,56650,56650,120
20130801|2013-05-07 15:00,7,56600,56600,56600,56600,500
20130801|2013-05-08 09:30,8,56800,56850,56800,56850,165
20130801|2013-05-08 13:30,8,56100,56100,56100,56100,145
20130801|2013-05-08 15:00,8,56135,56135,56135,56135,10
20130801|2013-05-09 09:30,9,56000,56100,56000,56100,165
20130801|2013-05-09 11:30,9,56115,56115,56115,56115,5
20130801|2013-05-09 13:00,9,55595,55595,55595,55595,5
20130801|2013-05-09 13:30,9,55230,55230,55230,55230,200
20130801|2013-05-09 14:00,9,55200,55280,55200,55280,500
20130801|2013-05-10 09:30,10,55000,55040,55000,55040,1060
20130801|2013-05-10 13:30,10,55100,55100,55100,55100,175
20130801|2013-05-10 14:00,10,55060,55060,55060,55060,45
20130801|2013-05-13 09:30,13,54560,54600,54560,54600,480
20130801|2013-05-13 13:30,13,54600,54600,54600,54600,180
20130801|2013-05-14 08:00,14,54565,54565,54560,54560,210
20130801|2013-05-14 09:00,14,54500,54500,54500,54500,30
20130801|2013-05-14 09:30,14,54500,54500,54500,54500,120
20130801|2013-05-14 10:30,14,55040,55045,55040,55045,200
20130801|2013-05-14 12:30,14,54770,54770,54765,54765,90
20130801|2013-05-14 13:30,14,54600,54620,54600,54600,625
20130801|2013-05-14 14:00,14,54520,54520,54520,54520,60
20130801|2013-05-14 15:00,14,54700,54700,54600,54600,100
20130801|2013-05-15 09:00,15,55000,55100,55000,55100,185
20130801|2013-05-15 10:30,15,55300,55300,55300,55300,2500
20130801|2013-05-15 13:00,15,54800,54900,54800,54900,130
20130801|2013-05-15 13:30,15,54900,54900,54750,54750,450
20130801|2013-05-15 14:30,15,54760,54760,54760,54760,60
20130801|2013-05-16 08:30,16,54870,54870,54870,54870,85
20130801|2013-05-16 09:00,16,55100,55100,55100,55100,20
20130801|2013-05-16 09:30,16,55100,55100,55100,55100,120
20130801|2013-05-16 10:00,16,55500,55500,55500,55500,5
20130801|2013-05-16 13:30,16,55160,55200,55160,55200,240
20130801|2013-05-16 15:00,16,54900,54900,54900,54900,220
20130801|2013-05-17 09:00,17,55600,55600,55600,55600,40
20130801|2013-05-17 14:30,17,55215,55225,55215,55225,85
20130801|2013-05-21 09:30,21,55600,55640,55600,55640,770
20130801|2013-05-21 13:30,21,56300,56300,56300,56300,80
20130801|2013-05-21 14:30,21,56300,56300,56300,56300,810
20130801|2013-05-22 09:30,22,57060,57060,57050,57050,30
20130801|2013-05-22 10:00,22,57000,57100,57000,57100,2215
20130801|2013-05-22 13:30,22,56400,56650,56400,56650,720
20130801|2013-05-22 14:00,22,56550,56550,56540,56540,125
20130801|2013-05-23 09:00,23,56000,56000,56000,56000,15
20130801|2013-05-23 09:30,23,56060,56060,56060,56060,50
20130801|2013-05-23 10:00,23,55850,56100,55850,56100,250
20130801|2013-05-23 10:30,23,56200,56200,56125,56125,20
20130801|2013-05-23 13:30,23,56280,56400,56280,56400,425
20130801|2013-05-24 09:30,24,56450,56460,56400,56460,485
20130801|2013-05-24 13:30,24,56700,56760,56700,56760,470
20130801|2013-05-24 14:30,24,56800,56800,56800,56800,1435
20130801|2013-05-27 07:00,27,56700,56700,56700,56700,30
20130801|2013-05-27 07:30,27,56700,56700,56700,56700,30
20130801|2013-05-27 08:00,27,56830,56925,56830,56925,200
20130801|2013-05-27 09:00,27,56900,56900,56900,56900,100
20130801|2013-05-27 09:30,27,56900,56900,56900,56900,120
20130801|2013-05-27 13:00,27,57000,57000,57000,57000,60
20130801|2013-05-27 14:00,27,57000,57050,57000,57050,10
20130801|2013-05-27 14:30,27,56950,56950,56950,56950,90
20130801|2013-05-28 08:00,28,57300,57300,57300,57300,180
20130801|2013-05-28 09:30,28,57300,57300,57160,57225,220
20130801|2013-05-28 10:30,28,57100,57100,57100,57100,120
20130801|2013-05-28 13:00,28,56600,56700,56600,56700,350
20130801|2013-05-28 13:30,28,56640,56640,56640,56640,90
20130801|2013-05-29 09:30,29,55500,55500,55380,55380,385
20130801|2013-05-29 11:00,29,55400,55400,55400,55400,230
20130801|2013-05-29 11:30,29,55300,55300,55300,55300,160
20130801|2013-05-29 14:00,29,55090,55170,55090,55150,715
20130801|2013-05-29 15:00,29,55100,55100,55100,55100,80
20130801|2013-05-31 10:00,31,54190,54440,54190,54440,435
20130801|2013-05-31 10:30,31,54300,54400,54300,54400,200
20130801|2013-05-31 11:00,31,54190,54200,54190,54200,160
20130801|2013-05-31 13:00,31,53700,53700,53700,53700,30
20130801|2013-05-31 13:30,31,53500,53500,53400,53400,1285
20130801|2013-05-31 14:30,31,53585,53585,53490,53490,40
20130801|2013-06-03 09:30,3,53700,53700,53700,53700,175
20130801|2013-06-03 13:00,3,54100,54160,54100,54160,190
20130801|2013-06-03 13:30,3,54150,54180,54100,54180,735
20130801|2013-06-03 14:00,3,54050,54050,54030,54030,135
20130801|2013-06-03 15:00,3,54120,54120,54120,54120,35
20130801|2013-06-04 08:00,4,54550,54550,54550,54550,620
20130801|2013-06-04 08:30,4,54450,54450,54390,54390,710
20130801|2013-06-04 09:00,4,54190,54190,54190,54190,90
20130801|2013-06-04 09:30,4,54400,54460,54400,54460,700
20130801|2013-06-04 13:00,4,53920,53920,53920,53920,5
20130801|2013-06-04 13:30,4,54000,54100,54000,54100,195
20130801|2013-06-04 14:30,4,54300,54300,54300,54300,620
20130801|2013-06-04 15:00,4,54430,54430,54430,54430,60
20130801|2013-06-05 08:00,5,54280,54280,54280,54280,20
20130801|2013-06-05 09:30,5,54200,54200,54000,54000,670
20130801|2013-06-05 10:00,5,53775,53775,53775,53775,5
20130801|2013-06-05 13:00,5,53500,53500,53400,53400,415
20130801|2013-06-05 13:30,5,53440,53500,53440,53500,1190
20130801|2013-06-05 14:00,5,53300,53300,53300,53300,150
20130801|2013-06-06 09:00,6,52900,52900,52900,52900,150
20130801|2013-06-06 09:30,6,52800,52800,52750,52800,505
20130801|2013-06-06 10:30,6,53000,53000,53000,53000,1125
20130801|2013-06-06 11:00,6,52800,52800,52610,52610,760
20130801|2013-06-06 12:00,6,52650,52650,52650,52650,20
20130801|2013-06-06 12:30,6,52915,52915,52900,52900,210
20130801|2013-06-06 13:00,6,52840,52900,52800,52900,585
20130801|2013-06-06 13:30,6,52900,53000,52900,53000,290
20130801|2013-06-06 15:00,6,53200,53300,53200,53300,655
20130801|2013-06-07 09:00,7,53100,53100,53020,53020,55
20130801|2013-06-07 10:30,7,52835,52835,52800,52800,200
20130801|2013-06-07 13:00,7,52095,52095,51800,51800,460
20130801|2013-06-07 13:30,7,51840,51840,51800,51800,65
20130801|2013-06-07 14:00,7,52000,52000,52000,52000,300
20130801|2013-06-07 15:00,7,51805,51805,51805,51805,5
20130801|2013-06-10 07:00,10,51850,51850,51850,51850,5
20130801|2013-06-10 07:30,10,51325,51325,51325,51325,5
20130801|2013-06-10 08:00,10,51860,51860,51825,51825,10
20130801|2013-06-10 08:30,10,51665,51665,51650,51650,10
20130801|2013-06-10 09:00,10,51625,51625,51625,51625,10
20130801|2013-06-10 09:30,10,51730,51800,51700,51740,1350
20130801|2013-06-10 10:00,10,51900,51900,51665,51665,545
20130801|2013-06-10 10:30,10,51550,51780,51550,51780,180
20130801|2013-06-10 11:30,10,51650,51650,51650,51650,10
20130801|2013-06-10 12:00,10,51630,51700,51595,51700,40
20130801|2013-06-10 12:30,10,51515,51615,51505,51615,1040
20130801|2013-06-10 13:00,10,51685,51685,51685,51685,580
20130801|2013-06-10 13:30,10,51800,52115,51800,52090,1490
20130801|2013-06-10 14:00,10,52050,52060,52000,52000,30
20130801|2013-06-10 14:30,10,51740,51740,51740,51740,150
20130801|2013-06-10 15:00,10,51780,51780,51490,51500,125
20130801|2013-06-10 15:30,10,51475,51500,51445,51475,70
20130801|2013-06-11 07:00,11,51010,51010,50740,50750,55
20130801|2013-06-11 07:30,11,50620,50660,50500,50600,290
20130801|2013-06-11 08:00,11,50645,50720,50410,50410,415
20130801|2013-06-11 08:30,11,50300,50385,50050,50065,205
20130801|2013-06-11 09:00,11,49900,50000,49880,50000,610
20130801|2013-06-11 09:30,11,50150,50405,50100,50380,915
20130801|2013-06-11 10:00,11,50420,50420,50420,50420,900
20130801|2013-06-11 11:30,11,50460,50460,50410,50440,80
20130801|2013-06-11 12:00,11,50435,50450,50100,50250,1675
20130801|2013-06-11 12:30,11,50100,50230,50030,50230,45
20130801|2013-06-11 13:00,11,50000,50260,50000,50260,510
20130801|2013-06-11 13:30,11,50225,50250,50100,50100,550
20130801|2013-06-11 14:00,11,50185,50285,50050,50240,325
20130801|2013-06-11 14:30,11,50170,50170,49980,50015,515
20130801|2013-06-11 15:00,11,50050,50145,50000,50000,1320
20130801|2013-06-11 15:30,11,49960,49970,49835,49925,1455
20130801|2013-06-11 16:00,11,49885,49885,49885,49885,20
20130801|2013-06-12 07:00,12,50300,50685,50300,50530,1975
20130801|2013-06-12 07:30,12,50535,50575,50430,50560,1535
20130801|2013-06-12 08:00,12,50570,50570,50385,50385,2855
20130801|2013-06-12 08:30,12,50380,50520,50170,50180,5610
20130801|2013-06-12 09:00,12,50170,50235,50035,50190,6645
20130801|2013-06-12 09:30,12,50175,50235,49960,50000,4940
20130801|2013-06-12 10:00,12,50035,50170,49930,49965,4800
20130801|2013-06-12 10:30,12,49950,50035,49670,49720,6240
20130801|2013-06-12 11:00,12,49710,49710,49390,49580,5675
20130801|2013-06-12 11:30,12,49575,49680,49490,49590,3465
20130801|2013-06-12 12:00,12,49580,49915,49520,49900,3675
20130801|2013-06-12 12:30,12,49900,50030,49470,49575,7270
20130801|2013-06-12 13:00,12,49540,49580,49130,49180,8865
20130801|2013-06-12 13:30,12,49185,49255,48990,49120,10155
20130801|2013-06-12 14:00,12,49120,49140,48840,49115,9725
20130801|2013-06-12 14:30,12,49110,49445,49000,49375,10080
20130801|2013-06-12 15:00,12,49375,49380,49080,49225,5935
20130801|2013-06-12 15:30,12,49200,49420,49200,49400,4785
20130801|2013-06-12 16:00,12,49440,49440,49440,49440,520
20130801|2013-06-13 07:00,13,49000,49140,48750,49025,4070
20130801|2013-06-13 07:30,13,49035,49390,48890,49295,5125
20130801|2013-06-13 08:00,13,49300,49530,49160,49500,6220
20130801|2013-06-13 08:30,13,49490,49930,49225,49910,17415
20130801|2013-06-13 09:00,13,49930,49930,49605,49700,5440
20130801|2013-06-13 09:30,13,49685,49860,49525,49540,5420
20130801|2013-06-13 10:00,13,49540,49820,49375,49790,6630
20130801|2013-06-13 10:30,13,49790,49820,49635,49800,2065
20130801|2013-06-13 11:00,13,49805,49950,49725,49750,4405
20130801|2013-06-13 11:30,13,49765,50180,49765,50145,5085
20130801|2013-06-13 12:00,13,50140,50240,50080,50130,3625
20130801|2013-06-13 12:30,13,50155,50270,50010,50200,5310
20130801|2013-06-13 13:00,13,50205,50410,50200,50405,5205
20130801|2013-06-13 13:30,13,50415,50520,50320,50455,6285
20130801|2013-06-13 14:00,13,50465,50535,50320,50535,7900
20130801|2013-06-13 14:30,13,50520,50620,50350,50375,9650
20130801|2013-06-13 15:00,13,50365,50675,50350,50630,9570
20130801|2013-06-13 15:30,13,50615,50695,50545,50665,3420
20130801|2013-06-13 16:00,13,50735,50735,50735,50735,1250
20130801|2013-06-14 07:00,14,50800,50825,50335,50400,4870
20130801|2013-06-14 07:30,14,50405,50600,50235,50565,4915
20130801|2013-06-14 08:00,14,50560,50765,50435,50670,6680
20130801|2013-06-14 08:30,14,50665,50745,50325,50595,8490
20130801|2013-06-14 09:00,14,50600,50600,50070,50100,8715
20130801|2013-06-14 09:30,14,50100,50265,50010,50080,5330
20130801|2013-06-14 10:00,14,50085,50210,49960,50135,6130
20130801|2013-06-14 10:30,14,50140,50155,49855,50010,4940
20130801|2013-06-14 11:00,14,50010,50060,49910,50005,2365
20130801|2013-06-14 11:30,14,49990,49990,49755,49795,3005
20130801|2013-06-14 12:00,14,49790,49890,49650,49745,4140
20130801|2013-06-14 12:30,14,49715,49800,49650,49750,2750
20130801|2013-06-14 13:00,14,49735,49965,49660,49865,5035
20130801|2013-06-14 13:30,14,49875,49960,49560,49560,3810
20130801|2013-06-14 14:00,14,49555,49735,49505,49700,5080
20130801|2013-06-14 14:30,14,49710,49750,49535,49735,4120
20130801|2013-06-14 15:00,14,49735,49800,49455,49500,6725
20130801|2013-06-14 15:30,14,49505,49535,49380,49400,5670
20130801|2013-06-14 16:00,14,49365,49365,49365,49365,620
20130801|2013-06-17 07:00,17,49700,49900,49700,49820,1450
20130801|2013-06-17 07:30,17,49850,49870,49720,49815,2240
20130801|2013-06-17 08:00,17,49830,49960,49745,49895,5325
20130801|2013-06-17 08:30,17,49910,50175,49875,50100,8355
20130801|2013-06-17 09:00,17,50115,50220,50000,50070,4875
20130801|2013-06-17 09:30,17,50070,50100,49885,49925,4030
20130801|2013-06-17 10:00,17,49920,50000,49800,49875,3705
20130801|2013-06-17 10:30,17,49880,49930,49645,49670,4640
20130801|2013-06-17 11:00,17,49680,49770,49650,49710,1815
20130801|2013-06-17 11:30,17,49750,50100,49745,50050,3575
20130801|2013-06-17 12:00,17,50045,50090,49900,50000,3025
20130801|2013-06-17 12:30,17,49990,50010,49765,49800,3855
20130801|2013-06-17 13:00,17,49800,49825,49335,49390,7445
20130801|2013-06-17 13:30,17,49390,49555,49150,49200,8860
20130801|2013-06-17 14:00,17,49200,49375,49100,49300,6100
20130801|2013-06-17 14:30,17,49310,49555,49295,49480,5810
20130801|2013-06-17 15:00,17,49470,49540,49170,49170,4765
20130801|2013-06-17 15:30,17,49165,49205,49100,49200,4165
20130801|2013-06-17 16:00,17,49230,49230,49230,49230,720
20130801|2013-06-18 07:00,18,48945,48945,48560,48705,6435
20130801|2013-06-18 07:30,18,48650,48775,48580,48680,3355
20130801|2013-06-18 08:00,18,48675,48985,48565,48760,7775
20130801|2013-06-18 08:30,18,48780,49080,48745,48745,15705
20130801|2013-06-18 09:00,18,48745,48760,48415,48700,12295
20130801|2013-06-18 09:30,18,48710,48880,48630,48840,7725
20130801|2013-06-18 10:00,18,48825,49190,48790,49180,7060
20130801|2013-06-18 10:30,18,49215,49360,49020,49220,6045
20130801|2013-06-18 11:00,18,49245,49320,49150,49220,3305
20130801|2013-06-18 11:30,18,49200,49335,49110,49305,2230
20130801|2013-06-18 12:00,18,49315,49460,49290,49405,5035
20130801|2013-06-18 12:30,18,49410,49415,49100,49170,4845
20130801|2013-06-18 13:00,18,49180,49580,49065,49525,7420
20130801|2013-06-18 13:30,18,49530,49620,49370,49400,6135
20130801|2013-06-18 14:00,18,49395,49560,49315,49545,4080
20130801|2013-06-18 14:30,18,49560,49570,49390,49530,3965
20130801|2013-06-18 15:00,18,49525,49640,49480,49485,3255
20130801|2013-06-18 15:30,18,49485,49600,49450,49485,4010
20130801|2013-06-18 16:00,18,49405,49405,49405,49405,940
20130801|2013-06-19 07:00,19,49400,49425,49305,49380,1930
20130801|2013-06-19 07:30,19,49405,49715,49405,49700,2780
20130801|2013-06-19 08:00,19,49685,49745,49425,49465,5130
20130801|2013-06-19 08:30,19,49460,49770,49330,49470,9275
20130801|2013-06-19 09:00,19,49465,49490,49260,49350,7630
20130801|2013-06-19 09:30,19,49360,49470,49170,49255,5700
20130801|2013-06-19 10:00,19,49250,49315,49150,49250,2505
20130801|2013-06-19 10:30,19,49255,49285,49125,49125,3160
20130801|2013-06-19 11:00,19,49130,49170,49015,49090,2860
20130801|2013-06-19 11:30,19,49095,49245,49025,49135,1595
20130801|2013-06-19 12:00,19,49140,49170,49030,49110,2150
20130801|2013-06-19 12:30,19,49100,49275,49090,49265,2940
20130801|2013-06-19 13:00,19,49275,49400,48620,48790,20685
20130801|2013-06-19 13:30,19,48770,49015,47910,47970,19750
20130801|2013-06-19 14:00,19,47970,48165,47845,48145,15515
20130801|2013-06-19 14:30,19,48150,48330,47660,47995,17280
20130801|2013-06-19 15:00,19,47995,48120,47745,47745,6820
20130801|2013-06-19 15:30,19,47750,47940,47705,47910,4430
20130801|2013-06-19 16:00,19,47910,47910,47910,47910,1390
20130801|2013-06-20 07:00,20,47000,47185,46735,47035,6265
20130801|2013-06-20 07:30,20,47010,47065,46855,46975,4930
20130801|2013-06-20 08:00,20,46970,47015,46405,46465,14325
20130801|2013-06-20 08:30,20,46465,46520,45765,46160,24420
20130801|2013-06-20 09:00,20,46110,46395,45940,46270,11165
20130801|2013-06-20 09:30,20,46255,46640,46140,46570,11565
20130801|2013-06-20 10:00,20,46565,47045,46425,47045,11605
20130801|2013-06-20 10:30,20,47060,47495,46870,47310,8555
20130801|2013-06-20 11:00,20,47330,47790,47040,47105,8110
20130801|2013-06-20 11:30,20,47085,47325,47070,47190,4280
20130801|2013-06-20 12:00,20,47190,47480,47130,47220,5000
20130801|2013-06-20 12:30,20,47210,47535,47110,47520,6160
20130801|2013-06-20 13:00,20,47505,47650,46810,46905,10510
20130801|2013-06-20 13:30,20,46900,47105,46740,46800,7485
20130801|2013-06-20 14:00,20,46840,47430,46745,47415,8845
20130801|2013-06-20 14:30,20,47395,47770,47140,47735,9735
20130801|2013-06-20 15:00,20,47720,48295,47555,48265,10705
20130801|2013-06-20 15:30,20,48255,48415,48250,48250,5480
20130801|2013-06-20 16:00,20,48340,48340,48340,48340,900
20130801|2013-06-21 07:00,21,48350,48500,47900,48205,6245
20130801|2013-06-21 07:30,21,48205,48205,47785,47930,4420
20130801|2013-06-21 08:00,21,47920,47920,47520,47600,8515
20130801|2013-06-21 08:30,21,47575,47675,47310,47420,11810
20130801|2013-06-21 09:00,21,47405,47545,47010,47055,7925
20130801|2013-06-21 09:30,21,47080,47440,47055,47365,7645
20130801|2013-06-21 10:00,21,47385,47475,47130,47290,6470
20130801|2013-06-21 10:30,21,47290,47345,46925,47125,7450
20130801|2013-06-21 11:00,21,47120,47435,47115,47250,4255
20130801|2013-06-21 11:30,21,47255,47720,47130,47710,5600
20130801|2013-06-21 12:00,21,47715,47775,47355,47460,4525
20130801|2013-06-21 12:30,21,47455,47555,47055,47245,7005
20130801|2013-06-21 13:00,21,47200,47300,47045,47125,4575
20130801|2013-06-21 13:30,21,47120,47135,46800,47030,8770
20130801|2013-06-21 14:00,21,47045,47500,46995,47195,9765
20130801|2013-06-21 14:30,21,47205,47265,47060,47205,5910
20130801|2013-06-21 15:00,21,47205,47265,46825,47050,7460
20130801|2013-06-21 15:30,21,47030,47150,46925,47150,5025
20130801|2013-06-21 16:00,21,47200,47200,47200,47200,1120
20130801|2013-06-24 07:00,24,46210,46400,45845,45880,5335
20130801|2013-06-24 07:30,24,45865,46180,45865,46030,2570
20130801|2013-06-24 08:00,24,46015,46250,45910,46045,4605
20130801|2013-06-24 08:30,24,46035,46135,45610,45700,9760
20130801|2013-06-24 09:00,24,45665,45920,45530,45670,9970
20130801|2013-06-24 09:30,24,45645,45820,45580,45635,4605
20130801|2013-06-24 10:00,24,45615,45645,45265,45280,9025
20130801|2013-06-24 10:30,24,45280,45660,45280,45450,6800
20130801|2013-06-24 11:00,24,45435,45590,45340,45575,3750
20130801|2013-06-24 11:30,24,45585,45800,45555,45770,6230
20130801|2013-06-24 12:00,24,45755,46030,45725,45915,5935
20130801|2013-06-24 12:30,24,45915,46135,45895,46010,6320
20130801|2013-06-24 13:00,24,46000,46410,45950,46375,10080
20130801|2013-06-24 13:30,24,46385,46690,46300,46345,13415
20130801|2013-06-24 14:00,24,46330,46420,45795,45845,10015
20130801|2013-06-24 14:30,24,45840,46285,45825,45985,13570
20130801|2013-06-24 15:00,24,45970,46100,45830,46035,5285
20130801|2013-06-24 15:30,24,46025,46055,45865,45930,3530
20130801|2013-06-24 16:00,24,46090,46090,46090,46090,720
20130801|2013-06-25 07:00,25,46400,46695,46300,46650,5165
20130801|2013-06-25 07:30,25,46665,46755,46585,46660,3580
20130801|2013-06-25 08:00,25,46655,46795,46375,46725,8870
20130801|2013-06-25 08:30,25,46730,46785,46380,46550,8720
20130801|2013-06-25 09:00,25,46545,46665,46115,46300,12565
20130801|2013-06-25 09:30,25,46280,46720,46250,46670,8650
20130801|2013-06-25 10:00,25,46655,46775,46540,46620,8085
20130801|2013-06-25 10:30,25,46615,46690,46385,46525,8675
20130801|2013-06-25 11:00,25,46515,46515,46300,46320,3610
20130801|2013-06-25 11:30,25,46325,46690,46305,46625,5210
20130801|2013-06-25 12:00,25,46610,46625,46400,46520,3950
20130801|2013-06-25 12:30,25,46510,46650,46420,46570,4640
20130801|2013-06-25 13:00,25,46560,46710,46460,46500,7350
20130801|2013-06-25 13:30,25,46555,46930,46500,46750,10135
20130801|2013-06-25 14:00,25,46750,46850,46665,46805,3700
20130801|2013-06-25 14:30,25,46820,47040,46785,46900,5825
20130801|2013-06-25 15:00,25,46895,47210,46885,46945,8110
20130801|2013-06-25 15:30,25,46945,46990,46860,46885,5205
20130801|2013-06-25 16:00,25,46850,46850,46850,46850,1065
20130801|2013-06-26 07:00,26,47000,47385,46990,47340,4605
20130801|2013-06-26 07:30,26,47325,47405,47240,47350,3175
20130801|2013-06-26 08:00,26,47360,47360,47105,47325,5290
20130801|2013-06-26 08:30,26,47310,47730,47275,47655,11305
20130801|2013-06-26 09:00,26,47665,47810,47450,47645,8775
20130801|2013-06-26 09:30,26,47645,47685,47385,47400,4870
20130801|2013-06-26 10:00,26,47410,47450,47195,47255,6160
20130801|2013-06-26 10:30,26,47245,47295,46970,46975,5880
20130801|2013-06-26 11:00,26,46975,47240,46960,47155,3890
20130801|2013-06-26 11:30,26,47155,47255,47030,47230,2470
20130801|2013-06-26 12:00,26,47225,47385,47150,47345,3235
20130801|2013-06-26 12:30,26,47360,47450,47180,47435,4630
20130801|2013-06-26 13:00,26,47405,47445,47250,47315,2855
20130801|2013-06-26 13:30,26,47315,47335,47100,47185,7745
20130801|2013-06-26 14:00,26,47195,47405,47185,47405,4705
20130801|2013-06-26 14:30,26,47415,47545,47250,47255,4835
20130801|2013-06-26 15:00,26,47265,47350,47005,47055,5200
20130801|2013-06-26 15:30,26,47055,47230,47035,47150,4520
20130801|2013-06-26 16:00,26,47200,47200,47200,47200,610
20130801|2013-06-27 07:00,27,47490,47490,47300,47370,1985
20130801|2013-06-27 07:30,27,47380,47470,47260,47275,2570
20130801|2013-06-27 08:00,27,47275,47670,47240,47595,4940
20130801|2013-06-27 08:30,27,47615,47955,47525,47915,9290
20130801|2013-06-27 09:00,27,47925,48035,47715,48005,5575
20130801|2013-06-27 09:30,27,48025,48060,47785,47800,10970
20130801|2013-06-27 10:00,27,47805,47850,47555,47570,6470
20130801|2013-06-27 10:30,27,47570,47590,47450,47570,4640
20130801|2013-06-27 11:00,27,47570,47585,47400,47500,5125
20130801|2013-06-27 11:30,27,47515,47850,47490,47815,4200
20130801|2013-06-27 12:00,27,47785,47850,47645,47730,3965
20130801|2013-06-27 12:30,27,47705,47830,47500,47535,4305
20130801|2013-06-27 13:00,27,47540,47685,47400,47670,7435
20130801|2013-06-27 13:30,27,47680,47770,47575,47635,4095
20130801|2013-06-27 14:00,27,47640,47920,47560,47910,4855
20130801|2013-06-27 14:30,27,47915,47920,47515,47630,8440
20130801|2013-06-27 15:00,27,47625,47675,47500,47585,4820
20130801|2013-06-27 15:30,27,47585,47685,47550,47600,5150
20130801|2013-06-27 16:00,27,47700,47700,47700,47700,10020
20130801|2013-06-28 07:00,28,47640,47700,47220,47340,4295
20130801|2013-06-28 07:30,28,47325,47370,47180,47265,2660
20130801|2013-06-28 08:00,28,47255,47275,46990,47100,5680
20130801|2013-06-28 08:30,28,47095,47340,46900,46965,10680
20130801|2013-06-28 09:00,28,46980,47200,46970,47135,6075
20130801|2013-06-28 09:30,28,47140,47320,47135,47250,7280
20130801|2013-06-28 10:00,28,47240,47325,46935,46965,7480
20130801|2013-06-28 10:30,28,46975,47180,46900,47160,3885
20130801|2013-06-28 11:00,28,47150,47165,46950,47050,4830
20130801|2013-06-28 11:30,28,47060,47220,46980,47145,2225
20130801|2013-06-28 12:00,28,47155,47310,47110,47305,2575
20130801|2013-06-28 12:30,28,47305,47445,47160,47315,6250
20130801|2013-06-28 13:00,28,47315,47495,47150,47230,8165
20130801|2013-06-28 13:30,28,47220,47340,47100,47325,6110
20130801|2013-06-28 14:00,28,47325,47385,47160,47350,3800
20130801|2013-06-28 14:30,28,47350,47475,47280,47370,6410
20130801|2013-06-28 15:00,28,47365,47370,46985,47055,8595
20130801|2013-06-28 15:30,28,47055,47180,47005,47070,6785
20130801|2013-06-28 16:00,28,47070,47070,47070,47070,1025
20130801|2013-07-01 07:00,1,47400,47500,46775,46890,6150
20130801|2013-07-01 07:30,1,46890,46990,46800,46865,2740
20130801|2013-07-01 08:00,1,46840,47140,46840,46915,4505
20130801|2013-07-01 08:30,1,46905,47205,46460,46570,11650
20130801|2013-07-01 09:00,1,46520,46805,46505,46680,5870
20130801|2013-07-01 09:30,1,46670,47020,46625,46965,6195
20130801|2013-07-01 10:00,1,46925,47180,46920,47010,7235
20130801|2013-07-01 10:30,1,47015,47180,46910,47145,2950
20130801|2013-07-01 11:00,1,47130,47225,47015,47050,3000
20130801|2013-07-01 11:30,1,47065,47225,46975,47160,2470
20130801|2013-07-01 12:00,1,47165,47425,47000,47420,4125
20130801|2013-07-01 12:30,1,47425,47435,47140,47140,4340
20130801|2013-07-01 13:00,1,47145,47230,46945,47100,5720
20130801|2013-07-01 13:30,1,47095,47225,46980,47180,4435
20130801|2013-07-01 14:00,1,47170,47230,47050,47105,2680
20130801|2013-07-01 14:30,1,47100,47100,46835,46900,7295
20130801|2013-07-01 15:00,1,46920,47105,46905,47080,2740
20130801|2013-07-01 15:30,1,47070,47150,47020,47145,4685
20130801|2013-07-01 16:00,1,47250,47250,47250,47250,830
20130801|2013-07-02 07:00,2,47150,47150,46545,46650,4015
20130801|2013-07-02 07:30,2,46650,46700,46525,46540,2375
20130801|2013-07-02 08:00,2,46525,46765,46525,46680,3275
20130801|2013-07-02 08:30,2,46695,46835,46615,46675,6180
20130801|2013-07-02 09:00,2,46675,46745,46345,46370,9210
20130801|2013-07-02 09:30,2,46370,46400,46185,46275,5265
20130801|2013-07-02 10:00,2,46285,46300,46100,46150,5805
20130801|2013-07-02 10:30,2,46125,46160,45845,45870,8045
20130801|2013-07-02 11:00,2,45855,45940,45675,45750,4440
20130801|2013-07-02 11:30,2,45745,45850,45650,45825,3185
20130801|2013-07-02 12:00,2,45825,45825,45305,45370,9065
20130801|2013-07-02 12:30,2,45355,45465,45165,45285,10095
20130801|2013-07-02 13:00,2,45285,45290,44525,44550,14805
20130801|2013-07-02 13:30,2,44550,45180,44545,45120,10365
20130801|2013-07-02 14:00,2,45115,45240,44965,45020,7120
20130801|2013-07-02 14:30,2,45005,45170,44845,45105,6555
20130801|2013-07-02 15:00,2,45125,45125,44880,44950,4600
20130801|2013-07-02 15:30,2,44965,44980,44620,44620,6310
20130801|2013-07-02 16:00,2,44500,44500,44500,44500,1550
20130801|2013-07-03 07:00,3,44300,44500,44055,44400,5685
20130801|2013-07-03 07:30,3,44450,44600,44250,44315,3350
20130801|2013-07-03 08:00,3,44320,44980,44320,44945,10100
20130801|2013-07-03 08:30,3,44950,45070,44575,44760,10815
20130801|2013-07-03 09:00,3,44780,44980,44570,44900,9440
20130801|2013-07-03 09:30,3,44925,45100,44810,45060,4020
20130801|2013-07-03 10:00,3,45055,45360,45045,45325,7415
20130801|2013-07-03 10:30,3,45330,45450,45200,45345,4720
20130801|2013-07-03 11:00,3,45320,45570,45270,45475,3355
20130801|2013-07-03 11:30,3,45500,45515,45100,45205,3815
20130801|2013-07-03 12:00,3,45200,45300,45110,45180,1950
20130801|2013-07-03 12:30,3,45220,45220,44770,44785,3865
20130801|2013-07-03 13:00,3,44795,44805,44370,44460,6795
20130801|2013-07-03 13:30,3,44455,44570,44285,44390,5115
20130801|2013-07-03 14:00,3,44385,44445,44155,44340,4445
20130801|2013-07-03 14:30,3,44360,44400,44240,44380,2580
20130801|2013-07-03 15:00,3,44380,44610,44380,44535,3840
20130801|2013-07-03 15:30,3,44515,44720,44500,44600,3330
20130801|2013-07-03 16:00,3,44785,44785,44785,44785,2275
20130801|2013-07-04 07:00,4,45115,45405,45115,45310,3405
20130801|2013-07-04 07:30,4,45345,45500,45300,45490,2245
20130801|2013-07-04 08:00,4,45495,45800,45330,45680,9490
20130801|2013-07-04 08:30,4,45690,45710,45430,45645,2905
20130801|2013-07-04 09:00,4,45640,45890,45590,45755,3910
20130801|2013-07-04 09:30,4,45750,45775,45480,45550,3055
20130801|2013-07-04 10:00,4,45560,45700,45400,45615,13195
20130801|2013-07-04 10:30,4,45615,45755,45515,45515,1415
20130801|2013-07-04 11:00,4,45515,45675,45435,45590,2455
20130801|2013-07-04 11:30,4,45615,45635,45485,45500,995
20130801|2013-07-04 12:00,4,45505,45750,45450,45650,1680
20130801|2013-07-04 12:30,4,45655,45675,45350,45415,2130
20130801|2013-07-04 13:00,4,45410,45410,45210,45225,2805
20130801|2013-07-04 13:30,4,45225,45350,45200,45225,1935
20130801|2013-07-04 14:00,4,45235,45435,45235,45340,1400
20130801|2013-07-04 14:30,4,45345,45675,45295,45550,3290
20130801|2013-07-04 15:00,4,45540,45550,45400,45505,2805
20130801|2013-07-04 15:30,4,45505,45575,45450,45575,2650
20130801|2013-07-04 16:00,4,45620,45620,45620,45620,5
20130801|2013-07-05 07:00,5,45500,45690,45280,45600,2825
20130801|2013-07-05 07:30,5,45645,45650,44860,44945,10710
20130801|2013-07-05 08:00,5,44950,45185,44860,45100,6595
20130801|2013-07-05 08:30,5,45110,45260,44820,44840,7935
20130801|2013-07-05 09:00,5,44835,44835,44505,44680,7290
20130801|2013-07-05 09:30,5,44685,44815,44580,44675,2990
20130801|2013-07-05 10:00,5,44695,44785,44430,44500,4915
20130801|2013-07-05 10:30,5,44495,44515,44315,44400,4630
20130801|2013-07-05 11:00,5,44420,44445,44070,44110,4750
20130801|2013-07-05 11:30,5,44115,44270,44115,44180,2720
20130801|2013-07-05 12:00,5,44185,44215,43700,43745,9255
20130801|2013-07-05 12:30,5,43735,43940,43645,43890,7510
20130801|2013-07-05 13:00,5,43890,44225,43785,44160,7835
20130801|2013-07-05 13:30,5,44155,44425,44120,44355,14850
20130801|2013-07-05 14:00,5,44380,44910,44210,44255,20050
20130801|2013-07-05 14:30,5,44255,44745,44120,44700,6980
20130801|2013-07-05 15:00,5,44700,45025,44620,44910,5690
20130801|2013-07-05 15:30,5,44905,45150,44750,45100,5645
20130801|2013-07-05 16:00,5,45145,45145,45145,45145,1170
20130801|2013-07-08 07:00,8,45100,45100,44770,44925,3735
20130801|2013-07-08 07:30,8,44860,44920,44650,44665,2035
20130801|2013-07-08 08:00,8,44665,44850,44520,44835,4485
20130801|2013-07-08 08:30,8,44815,44950,44430,44950,9540
20130801|2013-07-08 09:00,8,44940,45200,44895,45070,6535
20130801|2013-07-08 09:30,8,45070,45080,44750,44860,4435
20130801|2013-07-08 10:00,8,44855,45245,44770,45245,4010
20130801|2013-07-08 10:30,8,45250,45295,45050,45140,3745
20130801|2013-07-08 11:00,8,45140,45250,45075,45160,2280
20130801|2013-07-08 11:30,8,45170,45295,45165,45190,2455
20130801|2013-07-08 12:00,8,45170,45340,45090,45130,3000
20130801|2013-07-08 12:30,8,45130,45300,45125,45180,2355
20130801|2013-07-08 13:00,8,45215,45545,45200,45400,5965
20130801|2013-07-08 13:30,8,45410,45565,45305,45365,4210
20130801|2013-07-08 14:00,8,45365,45365,45095,45145,5680
20130801|2013-07-08 14:30,8,45130,45140,44640,44850,7570
20130801|2013-07-08 15:00,8,44830,44845,44720,44735,3750
20130801|2013-07-08 15:30,8,44725,44750,44670,44750,2205
20130801|2013-07-08 16:00,8,44800,44800,44800,44800,505
20130801|2013-07-10 07:00,10,44865,45175,44865,45160,3535
20130801|2013-07-10 07:30,10,45165,45250,45060,45085,1675
20130801|2013-07-10 08:00,10,45075,45175,44970,45135,2990
20130801|2013-07-10 08:30,10,45155,45550,45130,45550,8675
20130801|2013-07-10 09:00,10,45525,45755,45430,45505,8890
20130801|2013-07-10 09:30,10,45525,45575,45340,45520,4265
20130801|2013-07-10 10:00,10,45510,45520,45120,45145,4975
20130801|2013-07-10 10:30,10,45150,45335,45150,45310,3290
20130801|2013-07-10 11:00,10,45305,45310,45150,45220,2230
20130801|2013-07-10 11:30,10,45210,45455,45195,45380,3620
20130801|2013-07-10 12:00,10,45390,45555,45330,45380,3890
20130801|2013-07-10 12:30,10,45390,45460,45135,45195,4390
20130801|2013-07-10 13:00,10,45140,45500,45055,45325,10960
20130801|2013-07-10 13:30,10,45325,45350,44850,45025,8455
20130801|2013-07-10 14:00,10,45015,45160,44965,45140,3880
20130801|2013-07-10 14:30,10,45145,45240,44965,45200,4770
20130801|2013-07-10 15:00,10,45190,45400,45185,45295,4750
20130801|2013-07-10 15:30,10,45310,45580,45240,45535,2365
20130801|2013-07-10 16:00,10,45680,45680,45680,45680,1245
20130801|2013-07-11 07:00,11,46850,46850,46205,46325,6510
20130801|2013-07-11 07:30,11,46385,46560,46260,46360,4525
20130801|2013-07-11 08:00,11,46360,46400,46155,46380,6070
20130801|2013-07-11 08:30,11,46370,46415,45975,46055,10250
20130801|2013-07-11 09:00,11,46050,46055,45725,45865,11620
20130801|2013-07-11 09:30,11,45830,46135,45680,46085,7595
20130801|2013-07-11 10:00,11,46085,46270,46070,46230,3850
20130801|2013-07-11 10:30,11,46245,46260,46005,46125,3430
20130801|2013-07-11 11:00,11,46125,46125,45920,45980,1655
20130801|2013-07-11 11:30,11,46005,46190,45950,46170,1830
20130801|2013-07-11 12:00,11,46150,46240,46050,46050,2145
20130801|2013-07-11 12:30,11,46070,46420,46020,46390,5495
20130801|2013-07-11 13:00,11,46370,46620,46300,46500,7355
20130801|2013-07-11 13:30,11,46510,46600,46380,46420,4460
20130801|2013-07-11 14:00,11,46410,46480,46315,46365,3035
20130801|2013-07-11 14:30,11,46375,46520,46230,46385,7250
20130801|2013-07-11 15:00,11,46405,46600,46405,46565,4980
20130801|2013-07-11 15:30,11,46565,46650,46530,46580,2445
20130801|2013-07-11 16:00,11,46700,46700,46700,46700,920
20130801|2013-07-12 07:00,12,46480,46480,46130,46150,3545
20130801|2013-07-12 07:30,12,46150,46210,46080,46170,2260
20130801|2013-07-12 08:00,12,46185,46250,46005,46145,4300
20130801|2013-07-12 08:30,12,46135,46300,46135,46190,4955
20130801|2013-07-12 09:00,12,46170,46170,45905,45950,6995
20130801|2013-07-12 09:30,12,45950,46200,45915,46160,4855
20130801|2013-07-12 10:00,12,46170,46245,46005,46015,2535
20130801|2013-07-12 10:30,12,46005,46045,45780,45830,4710
20130801|2013-07-12 11:00,12,45835,45900,45810,45855,1040
20130801|2013-07-12 11:30,12,45845,45930,45710,45750,4195
20130801|2013-07-12 12:00,12,45765,45765,45540,45600,5800
20130801|2013-07-12 12:30,12,45610,45745,45590,45675,2615
20130801|2013-07-12 13:00,12,45660,45690,45550,45620,3170
20130801|2013-07-12 13:30,12,45620,45730,45555,45580,3135
20130801|2013-07-12 14:00,12,45615,45665,45360,45380,6770
20130801|2013-07-12 14:30,12,45385,45390,45130,45195,9735
20130801|2013-07-12 15:00,12,45165,45280,45150,45250,3545
20130801|2013-07-12 15:30,12,45250,45295,45045,45140,3555
20130801|2013-07-12 16:00,12,45170,45170,45170,45170,1010
20130801|2013-07-15 07:00,15,45045,45375,45045,45355,2435
20130801|2013-07-15 07:30,15,45315,45420,45240,45330,1310
20130801|2013-07-15 08:00,15,45345,45535,45280,45525,2590
20130801|2013-07-15 08:30,15,45535,45875,45535,45860,8765
20130801|2013-07-15 09:00,15,45825,46000,45735,45855,6370
20130801|2013-07-15 09:30,15,45855,45885,45645,45680,3990
20130801|2013-07-15 10:00,15,45685,45950,45655,45915,3080
20130801|2013-07-15 10:30,15,45925,46100,45860,46095,6075
20130801|2013-07-15 11:00,15,46095,46280,46095,46160,4715
20130801|2013-07-15 11:30,15,46170,46175,45920,45985,2480
20130801|2013-07-15 12:00,15,45970,46220,45970,46160,2355
20130801|2013-07-15 12:30,15,46160,46360,46160,46270,3815
20130801|2013-07-15 13:00,15,46270,46645,46270,46545,9840
20130801|2013-07-15 13:30,15,46540,46630,46440,46515,4335
20130801|2013-07-15 14:00,15,46500,46750,46470,46635,6170
20130801|2013-07-15 14:30,15,46635,46635,46360,46490,10525
20130801|2013-07-15 15:00,15,46470,46735,46470,46715,6625
20130801|2013-07-15 15:30,15,46700,46720,46610,46620,2190
20130801|2013-07-15 16:00,15,46625,46625,46625,46625,580
20130801|2013-07-16 07:00,16,46800,46850,46550,46800,2505
20130801|2013-07-16 07:30,16,46775,47110,46680,47075,4120
20130801|2013-07-16 08:00,16,47075,47250,46950,47015,6205
20130801|2013-07-16 08:30,16,46980,47000,46425,46485,7235
20130801|2013-07-16 09:00,16,46490,46670,46300,46400,6050
20130801|2013-07-16 09:30,16,46415,46650,46345,46395,4765
20130801|2013-07-16 10:00,16,46395,46465,46210,46370,5270
20130801|2013-07-16 10:30,16,46370,46375,46210,46285,2280
20130801|2013-07-16 11:00,16,46285,46525,46140,46525,3870
20130801|2013-07-16 11:30,16,46535,46575,46400,46465,1300
20130801|2013-07-16 12:00,16,46455,46455,46250,46285,2390
20130801|2013-07-16 12:30,16,46270,46485,46250,46460,2340
20130801|2013-07-16 13:00,16,46450,46660,46365,46615,4730
20130801|2013-07-16 13:30,16,46625,46725,46495,46635,3570
20130801|2013-07-16 14:00,16,46625,46710,46535,46670,3660
20130801|2013-07-16 14:30,16,46675,46820,46635,46660,4520
20130801|2013-07-16 15:00,16,46660,46800,46645,46755,2705
20130801|2013-07-16 15:30,16,46755,46810,46735,46800,880
20130801|2013-07-16 16:00,16,46860,46860,46860,46860,620
20130801|2013-07-17 07:00,17,46760,46760,46485,46490,3490
20130801|2013-07-17 07:30,17,46540,47320,46460,47185,10155
20130801|2013-07-17 08:00,17,47185,47360,47120,47220,5240
20130801|2013-07-17 08:30,17,47220,47440,47145,47410,6435
20130801|2013-07-17 09:00,17,47430,47635,47415,47455,8490
20130801|2013-07-17 09:30,17,47470,47540,47060,47300,6835
20130801|2013-07-17 10:00,17,47285,47480,47220,47250,2980
20130801|2013-07-17 10:30,17,47250,47285,46995,47095,4240
20130801|2013-07-17 11:00,17,47110,47285,47100,47220,2610
20130801|2013-07-17 11:30,17,47240,47435,47230,47360,2685
20130801|2013-07-17 12:00,17,47385,47405,47170,47205,2545
20130801|2013-07-17 12:30,17,47200,47450,47140,47410,3240
20130801|2013-07-17 13:00,17,47410,47500,47345,47425,5080
20130801|2013-07-17 13:30,17,47430,47455,47250,47410,4620
20130801|2013-07-17 14:00,17,47420,47430,47140,47165,4565
20130801|2013-07-17 14:30,17,47150,47350,47050,47300,7370
20130801|2013-07-17 15:00,17,47300,47365,47205,47235,3625
20130801|2013-07-17 15:30,17,47250,47415,47250,47415,1795
20130801|2013-07-17 16:00,17,47400,47400,47400,47400,560
20130801|2013-07-18 07:00,18,47275,47290,47050,47200,1590
20130801|2013-07-18 07:30,18,47200,47200,46960,47010,2105
20130801|2013-07-18 08:00,18,47010,47180,46860,47170,3605
20130801|2013-07-18 08:30,18,47195,47435,47145,47280,5140
20130801|2013-07-18 09:00,18,47285,47650,47210,47545,7495
20130801|2013-07-18 09:30,18,47540,48030,47460,47970,10025
20130801|2013-07-18 10:00,18,47960,48035,47780,47805,5815
20130801|2013-07-18 10:30,18,47810,47935,47620,47620,3615
20130801|2013-07-18 11:00,18,47610,47720,47545,47550,3085
20130801|2013-07-18 11:30,18,47540,47600,47450,47575,2670
20130801|2013-07-18 12:00,18,47590,47685,47390,47445,2690
20130801|2013-07-18 12:30,18,47435,47565,47330,47355,3580
20130801|2013-07-18 13:00,18,47375,47670,47350,47605,4865
20130801|2013-07-18 13:30,18,47615,47755,47520,47545,2345
20130801|2013-07-18 14:00,18,47535,47635,47440,47620,1865
20130801|2013-07-18 14:30,18,47635,47715,47570,47660,3130
20130801|2013-07-18 15:00,18,47665,47680,47350,47355,5480
20130801|2013-07-18 15:30,18,47360,47405,47300,47400,1660
20130801|2013-07-18 16:00,18,47490,47490,47490,47490,760
20130801|2013-07-19 07:00,19,47395,47595,47250,47400,1915
20130801|2013-07-19 07:30,19,47420,47500,47175,47200,1950
20130801|2013-07-19 08:00,19,47215,47275,47065,47200,3180
20130801|2013-07-19 08:30,19,47200,47325,47060,47210,5070
20130801|2013-07-19 09:00,19,47235,47300,46960,47000,4770
20130801|2013-07-19 09:30,19,47025,47250,47015,47190,5565
20130801|2013-07-19 10:00,19,47205,47355,47190,47350,2120
20130801|2013-07-19 10:30,19,47345,47430,47175,47185,2300
20130801|2013-07-19 11:00,19,47190,47320,47180,47300,940
20130801|2013-07-19 11:30,19,47305,47365,47270,47325,965
20130801|2013-07-19 12:00,19,47340,47400,47120,47155,2040
20130801|2013-07-19 12:30,19,47170,47195,47090,47145,2045
20130801|2013-07-19 13:00,19,47140,47315,47060,47075,2135
20130801|2013-07-19 13:30,19,47070,47240,47050,47170,3490
20130801|2013-07-19 14:00,19,47190,47230,47060,47135,2440
20130801|2013-07-19 14:30,19,47135,47405,47125,47370,3900
20130801|2013-07-19 15:00,19,47370,47430,47320,47425,3020
20130801|2013-07-19 15:30,19,47425,47495,47400,47450,1350
20130801|2013-07-19 16:00,19,47500,47500,47500,47500,660
20130801|2013-07-22 07:00,22,47490,47550,47410,47450,1185
20130801|2013-07-22 07:30,22,47460,47500,47345,47480,1100
20130801|2013-07-22 08:00,22,47485,47720,47295,47685,5280
20130801|2013-07-22 08:30,22,47690,47785,47540,47650,5690
20130801|2013-07-22 09:00,22,47685,48045,47585,47965,9295
20130801|2013-07-22 09:30,22,47960,47980,47835,47860,4405
20130801|2013-07-22 10:00,22,47880,48065,47810,47885,3090
20130801|2013-07-22 10:30,22,47865,47950,47770,47855,1755
20130801|2013-07-22 11:00,22,47840,47920,47800,47900,1855
20130801|2013-07-22 11:30,22,47910,48435,47880,48295,9930
20130801|2013-07-22 12:00,22,48305,48440,48210,48265,3280
20130801|2013-07-22 12:30,22,48275,48290,48150,48250,3040
20130801|2013-07-22 13:00,22,48250,48400,48240,48355,3035
20130801|2013-07-22 13:30,22,48350,48745,48350,48715,8635
20130801|2013-07-22 14:00,22,48725,48920,48670,48735,8560
20130801|2013-07-22 14:30,22,48725,48740,48430,48490,9200
20130801|2013-07-22 15:00,22,48485,48710,48470,48650,3955
20130801|2013-07-22 15:30,22,48650,48730,48615,48645,1345
20130801|2013-07-22 16:00,22,48705,48705,48705,48705,780
20130801|2013-07-23 07:00,23,48900,49115,48885,49100,7790
20130801|2013-07-23 07:30,23,49100,49125,48940,49000,3820
20130801|2013-07-23 08:00,23,48980,49280,48905,49270,13040
20130801|2013-07-23 08:30,23,49260,49340,49100,49185,13570
20130801|2013-07-23 09:00,23,49170,49185,48815,48850,16690
20130801|2013-07-23 09:30,23,48860,49090,48775,48995,9310
20130801|2013-07-23 10:00,23,48980,49225,48855,49205,7610
20130801|2013-07-23 10:30,23,49190,49190,48880,48910,6860
20130801|2013-07-23 11:00,23,48900,49070,48900,49055,2070
20130801|2013-07-23 11:30,23,49055,49055,48800,48840,3260
20130801|2013-07-23 12:00,23,48850,48995,48840,48950,2220
20130801|2013-07-23 12:30,23,48955,48990,48830,48890,4820
20130801|2013-07-23 13:00,23,48915,49120,48915,49070,8040
20130801|2013-07-23 13:30,23,49055,49105,48950,49020,3370
20130801|2013-07-23 14:00,23,49010,49100,48915,49000,9860
20130801|2013-07-23 14:30,23,48980,48980,48635,48770,26140
20130801|2013-07-23 15:00,23,48755,48860,48650,48785,8910
20130801|2013-07-23 15:30,23,48775,48875,48740,48870,2880
20130801|2013-07-23 16:00,23,48885,48885,48885,48885,790
20130801|2013-07-24 07:00,24,48885,49065,48855,48900,3030
20130801|2013-07-24 07:30,24,48900,48930,48710,48765,2740
20130801|2013-07-24 08:00,24,48760,48760,48485,48730,4915
20130801|2013-07-24 08:30,24,48750,48805,48360,48460,5980
20130801|2013-07-24 09:00,24,48435,48510,48270,48440,6535
20130801|2013-07-24 09:30,24,48435,48635,48410,48530,2530
20130801|2013-07-24 10:00,24,48525,48585,48325,48325,3550
20130801|2013-07-24 10:30,24,48345,48470,48300,48385,3705
20130801|2013-07-24 11:00,24,48370,48470,48280,48365,1795
20130801|2013-07-24 11:30,24,48370,48375,48145,48180,3165
20130801|2013-07-24 12:00,24,48185,48235,48060,48150,4080
20130801|2013-07-24 12:30,24,48170,48170,47945,48110,5560
20130801|2013-07-24 13:00,24,48110,48190,48045,48095,3735
20130801|2013-07-24 13:30,24,48100,48300,48000,48245,3455
20130801|2013-07-24 14:00,24,48265,48355,48170,48290,3620
20130801|2013-07-24 14:30,24,48275,48295,48090,48260,6465
20130801|2013-07-24 15:00,24,48270,48420,48270,48355,3535
20130801|2013-07-24 15:30,24,48360,48420,48340,48415,1470
20130801|2013-07-24 16:00,24,48420,48420,48420,48420,815
20130801|2013-07-25 07:00,25,48150,48175,47850,47890,4540
20130801|2013-07-25 07:30,25,47890,48035,47865,47955,2155
20130801|2013-07-25 08:00,25,47945,48140,47860,48100,3640
20130801|2013-07-25 08:30,25,48110,48575,48005,48400,10030
20130801|2013-07-25 09:00,25,48420,48835,48420,48650,7650
20130801|2013-07-25 09:30,25,48640,48670,48460,48600,3530
20130801|2013-07-25 10:00,25,48620,48720,48380,48445,9930
20130801|2013-07-25 10:30,25,48465,48635,48425,48505,4080
20130801|2013-07-25 11:00,25,48500,48595,48460,48510,1230
20130801|2013-07-25 11:30,25,48525,48740,48465,48670,6660
20130801|2013-07-25 12:00,25,48670,48800,48590,48685,1920
20130801|2013-07-25 12:30,25,48700,48775,48530,48660,2500
20130801|2013-07-25 13:00,25,48660,48975,48655,48805,7920
20130801|2013-07-25 13:30,25,48830,49170,48805,48970,6870
20130801|2013-07-25 14:00,25,48970,49200,48900,49110,7220
20130801|2013-07-25 14:30,25,49100,49125,48945,49070,5570
20130801|2013-07-25 15:00,25,49065,49225,49040,49200,4125
20130801|2013-07-25 15:30,25,49205,49245,49160,49175,2060
20130801|2013-07-25 16:00,25,49120,49120,49120,49120,775
20130801|2013-07-26 07:00,26,49035,49035,48795,48895,3395
20130801|2013-07-26 07:30,26,48900,48980,48825,48825,1480
20130801|2013-07-26 08:00,26,48850,49340,48830,49190,6535
20130801|2013-07-26 08:30,26,49195,49310,48910,49070,6425
20130801|2013-07-26 09:00,26,49055,49175,48915,48945,4135
20130801|2013-07-26 09:30,26,48955,49050,48680,48710,7370
20130801|2013-07-26 10:00,26,48690,48745,48535,48745,6095
20130801|2013-07-26 10:30,26,48750,48860,48710,48835,2725
20130801|2013-07-26 11:00,26,48850,49045,48850,49025,2540
20130801|2013-07-26 11:30,26,49030,49270,48995,49165,3930
20130801|2013-07-26 12:00,26,49165,49300,49100,49115,2815
20130801|2013-07-26 12:30,26,49120,49165,49005,49140,2815
20130801|2013-07-26 13:00,26,49145,49220,49045,49180,3030
20130801|2013-07-26 13:30,26,49185,49250,49120,49165,3215
20130801|2013-07-26 14:00,26,49150,49195,49040,49165,2840
20130801|2013-07-26 14:30,26,49160,49485,49125,49460,7640
20130801|2013-07-26 15:00,26,49440,49475,49375,49425,2910
20130801|2013-07-26 15:30,26,49430,49470,49420,49450,895
20130801|2013-07-26 16:00,26,49385,49385,49385,49385,825
20130801|2013-07-29 07:00,29,49300,49300,49045,49135,2160
20130801|2013-07-29 07:30,29,49140,49285,49090,49150,1670
20130801|2013-07-29 08:00,29,49165,49385,48950,49175,6695
20130801|2013-07-29 08:30,29,49185,49335,49120,49215,3805
20130801|2013-07-29 09:00,29,49205,49270,48920,49120,4760
20130801|2013-07-29 09:30,29,49100,49125,48920,49100,2740
20130801|2013-07-29 10:00,29,49080,49125,48940,49070,2025
20130801|2013-07-29 10:30,29,49090,49250,49060,49150,2145
20130801|2013-07-29 11:00,29,49125,49230,49080,49160,1300
20130801|2013-07-29 11:30,29,49165,49275,49155,49185,1460
20130801|2013-07-29 12:00,29,49180,49225,49080,49120,2170
20130801|2013-07-29 12:30,29,49115,49230,49015,49140,2025
20130801|2013-07-29 13:00,29,49175,49240,49100,49180,2660
20130801|2013-07-29 13:30,29,49195,49270,49165,49210,1620
20130801|2013-07-29 14:00,29,49195,49240,49080,49220,2545
20130801|2013-07-29 14:30,29,49220,49305,49135,49220,2930
20130801|2013-07-29 15:00,29,49235,49235,49130,49165,2000
20130801|2013-07-29 15:30,29,49150,49200,49125,49170,1580
20130801|2013-07-29 16:00,29,49175,49175,49175,49175,450
20130801|2013-07-30 07:00,30,49230,49370,49200,49265,1540
20130801|2013-07-30 07:30,30,49255,49500,49250,49405,2645
20130801|2013-07-30 08:00,30,49415,49590,49385,49420,4885
20130801|2013-07-30 08:30,30,49425,49450,49045,49070,7685
20130801|2013-07-30 09:00,30,49060,49065,48860,49000,10030
20130801|2013-07-30 09:30,30,48985,49120,48970,49010,3425
20130801|2013-07-30 10:00,30,49010,49050,48670,48690,7515
20130801|2013-07-30 10:30,30,48690,48815,48620,48765,2815
20130801|2013-07-30 11:00,30,48775,48820,48620,48695,23505
20130801|2013-07-30 11:30,30,48695,48760,48600,48670,3175
20130801|2013-07-30 12:00,30,48675,48800,48570,48605,3725
20130801|2013-07-30 12:30,30,48610,48645,48500,48570,4220
20130801|2013-07-30 13:00,30,48550,48595,48460,48580,3480
20130801|2013-07-30 13:30,30,48590,48700,48580,48630,3125
20130801|2013-07-30 14:00,30,48635,48755,48555,48660,4235
20130801|2013-07-30 14:30,30,48665,48680,48415,48470,6570
20130801|2013-07-30 15:00,30,48470,48490,48385,48420,2860
20130801|2013-07-30 15:30,30,48420,48525,48420,48520,1560
20130801|2013-07-30 16:00,30,48530,48530,48530,48530,370
20130801|2013-07-31 07:00,31,48415,48670,48300,48335,4250
20130801|2013-07-31 07:30,31,48305,48380,47910,48125,7355
20130801|2013-07-31 08:00,31,48120,48590,48100,48560,5375
20130801|2013-07-31 08:30,31,48560,48745,48285,48350,8760
20130801|2013-07-31 09:00,31,48355,48475,48255,48405,5030
20130801|2013-07-31 09:30,31,48435,48460,48285,48440,4610
20130801|2013-07-31 10:00,31,48430,48560,48280,48280,4145
20130801|2013-07-31 10:30,31,48280,48300,48010,48095,6970
20130801|2013-07-31 11:00,31,48090,48180,48080,48150,1295
20130801|2013-07-31 11:30,31,48140,48150,48050,48055,1670
20130801|2013-07-31 12:00,31,48050,48130,48045,48080,1045
20130801|2013-07-31 12:30,31,48100,48200,48025,48155,2620
20130801|2013-07-31 13:00,31,48195,48465,48075,48335,12520
20130801|2013-07-31 13:30,31,48325,48710,48320,48700,10150
20130801|2013-07-31 14:00,31,48695,48790,48435,48590,6290
20130801|2013-07-31 14:30,31,48600,48600,48045,48180,8630
20130801|2013-07-31 15:00,31,48155,48195,48080,48130,4830
20130801|2013-07-31 15:30,31,48135,48240,48120,48130,1785
20130801|2013-07-31 16:00,31,48135,48135,48135,48135,515
20130801|2013-08-01 07:00,1,48750,48960,48750,48855,5030
20130801|2013-08-01 07:30,1,48850,48865,48690,48745,3865
20130801|2013-08-01 08:00,1,48725,48865,48630,48685,4175
20130801|2013-08-01 08:30,1,48685,48910,48650,48830,6410
20130801|2013-08-01 09:00,1,48805,49080,48730,48960,10605
20130801|2013-08-01 09:30,1,48950,49040,48825,48910,5175
20130801|2013-08-01 10:00,1,48910,48930,48590,48675,6345
20130801|2013-08-01 10:30,1,48680,48820,48675,48675,3850
20130801|2013-08-01 11:00,1,48675,48680,48500,48645,4575
20130801|2013-08-01 11:30,1,48645,48760,48600,48690,1745
20130801|2013-08-01 12:00,1,48680,48805,48610,48790,1765
20130801|2013-08-01 12:30,1,48790,48930,48715,48900,2430
20130801|2013-08-01 13:00,1,48890,48985,48825,48930,3490
20130801|2013-08-01 13:30,1,48935,49200,48890,49145,6685
20130801|2013-08-01 14:00,1,49160,49190,49020,49055,3670
20130801|2013-08-01 14:30,1,49045,49185,49045,49090,3405
20130801|2013-08-01 15:00,1,49075,49235,49035,49160,7750
20130801|2013-08-01 15:30,1,49170,49205,49075,49140,1715
20130801|2013-08-01 16:00,1,49150,49150,49150,49150,520
20130801|2013-08-02 07:00,2,49150,49150,48910,49005,1815
20130801|2013-08-02 07:30,2,49015,49060,48795,48880,5310
20130801|2013-08-02 08:00,2,48880,48975,48725,48910,3610
20130801|2013-08-02 08:30,2,48920,49185,48850,49135,5625
20130801|2013-08-02 09:00,2,49115,49475,49050,49450,8135
20130801|2013-08-02 09:30,2,49440,49465,49205,49230,3640
20130801|2013-08-02 10:00,2,49240,49325,49120,49130,3685
20130801|2013-08-02 10:30,2,49135,49185,48835,48860,4250
20130801|2013-08-02 11:00,2,48865,48945,48765,48895,3795
20130801|2013-08-02 11:30,2,48905,48975,48805,48875,1815
20130801|2013-08-02 12:00,2,48845,49050,48825,48945,2155
20130801|2013-08-02 12:30,2,48940,49030,48860,48920,2225
20130801|2013-08-02 13:00,2,48915,48935,48790,48815,4355
20130801|2013-08-02 13:30,2,48820,48820,48665,48750,5335
20130801|2013-08-02 14:00,2,48780,48820,48485,48530,6715
20130801|2013-08-02 14:30,2,48530,48540,48250,48355,9185
20130801|2013-08-02 15:00,2,48350,48470,48310,48400,5815
20130801|2013-08-02 15:30,2,48420,48455,48340,48455,2670
20130801|2013-08-02 16:00,2,48355,48355,48355,48355,600
20130801|2013-08-05 07:00,5,48145,48330,48110,48200,2050
20130801|2013-08-05 07:30,5,48190,48225,48040,48135,1415
20130801|2013-08-05 08:00,5,48120,48390,48100,48295,3205
20130801|2013-08-05 08:30,5,48305,48400,48120,48390,3935
20130801|2013-08-05 09:00,5,48390,48635,48390,48495,7800
20130801|2013-08-05 09:30,5,48500,48650,48400,48485,4480
20130801|2013-08-05 10:00,5,48495,48545,48345,48420,2720
20130801|2013-08-05 10:30,5,48410,48550,48310,48485,2820
20130801|2013-08-05 11:00,5,48500,48530,48385,48485,1030
20130801|2013-08-05 11:30,5,48505,48505,48255,48300,2155
20130801|2013-08-05 12:00,5,48295,48325,48170,48305,2730
20130801|2013-08-05 12:30,5,48285,48425,48245,48370,2005
20130801|2013-08-05 13:00,5,48355,48435,48135,48230,5240
20130801|2013-08-05 13:30,5,48215,48320,48150,48190,1920
20130801|2013-08-05 14:00,5,48180,48295,48150,48230,2170
20130801|2013-08-05 14:30,5,48235,48320,48150,48265,4170
20130801|2013-08-05 15:00,5,48265,48360,48255,48310,3195
20130801|2013-08-05 15:30,5,48290,48350,48280,48350,1245
20130801|2013-08-05 16:00,5,48375,48375,48375,48375,335
20130801|2013-08-06 07:00,6,48175,48295,48080,48280,2035
20130801|2013-08-06 07:30,6,48265,48370,48250,48310,1805
20130801|2013-08-06 08:00,6,48280,48400,48170,48310,2910
20130801|2013-08-06 08:30,6,48310,48445,47605,47765,15275
20130801|2013-08-06 09:00,6,47760,47760,47400,47520,13015
20130801|2013-08-06 09:30,6,47510,47600,47390,47500,7565
20130801|2013-08-06 10:00,6,47475,47685,47465,47640,4675
20130801|2013-08-06 10:30,6,47640,47640,47300,47440,21015
20130801|2013-08-06 11:00,6,47450,47570,47360,47550,5195
20130801|2013-08-06 11:30,6,47560,47630,47475,47625,2800
20130801|2013-08-06 12:00,6,47635,47635,47510,47530,2010
20130801|2013-08-06 12:30,6,47530,47570,47450,47470,1800
20130801|2013-08-06 13:00,6,47465,47500,47375,47485,3575
20130801|2013-08-06 13:30,6,47480,47505,47125,47290,8655
20130801|2013-08-06 14:00,6,47290,47350,47245,47340,6240
20130801|2013-08-06 14:30,6,47335,47375,47200,47245,7885
20130801|2013-08-06 15:00,6,47245,47290,47030,47105,8950
20130801|2013-08-06 15:30,6,47115,47170,47075,47120,5350
20130801|2013-08-06 16:00,6,47145,47145,47145,47145,915
20130801|2013-08-07 07:00,7,46995,47240,46970,47100,2770
20130801|2013-08-07 07:30,7,47085,47175,46915,46920,3605
20130801|2013-08-07 08:00,7,46940,47270,46940,47190,4345
20130801|2013-08-07 08:30,7,47180,47460,47040,47300,10220
20130801|2013-08-07 09:00,7,47255,47495,47200,47300,6895
20130801|2013-08-07 09:30,7,47275,47380,47195,47305,4430
20130801|2013-08-07 10:00,7,47295,47425,47280,47370,2890
20130801|2013-08-07 10:30,7,47365,47580,47340,47530,4575
20130801|2013-08-07 11:00,7,47535,47595,47415,47425,2860
20130801|2013-08-07 11:30,7,47425,47495,47375,47450,2980
20130801|2013-08-07 12:00,7,47460,47550,47455,47540,1575
20130801|2013-08-07 12:30,7,47550,47560,47275,47365,3865
20130801|2013-08-07 13:00,7,47360,47500,47250,47300,3795
20130801|2013-08-07 13:30,7,47300,47340,47200,47255,2780
20130801|2013-08-07 14:00,7,47290,47415,47280,47310,3265
20130801|2013-08-07 14:30,7,47310,47545,47275,47345,4025
20130801|2013-08-07 15:00,7,47350,47420,47330,47405,3575
20130801|2013-08-07 15:30,7,47415,47455,47355,47355,1200
20130801|2013-08-07 16:00,7,47365,47365,47365,47365,765
20130801|2013-08-08 07:00,8,47500,47935,47500,47770,4405
20130801|2013-08-08 07:30,8,47770,47830,47690,47695,1525
20130801|2013-08-08 08:00,8,47680,47950,47680,47870,7005
20130801|2013-08-08 08:30,8,47890,47930,47505,47620,8415
20130801|2013-08-08 09:00,8,47615,47650,47420,47635,6430
20130801|2013-08-08 09:30,8,47625,47930,47445,47895,9680
20130801|2013-08-08 10:00,8,47910,48380,47840,48220,12220
20130801|2013-08-08 10:30,8,48230,48385,48170,48275,5135
20130801|2013-08-08 11:00,8,48295,48760,48295,48605,9350
20130801|2013-08-08 11:30,8,48600,48675,48505,48605,3265
20130801|2013-08-08 12:00,8,48610,48935,48600,48930,10150
20130801|2013-08-08 12:30,8,48930,49100,48835,49080,8685
20130801|2013-08-08 13:00,8,49080,49315,48985,49030,12770
20130801|2013-08-08 13:30,8,49015,49095,48850,48890,6860
20130801|2013-08-08 14:00,8,48870,49025,48780,49005,5335
20130801|2013-08-08 14:30,8,49010,49080,48860,48870,6985
20130801|2013-08-08 15:00,8,48860,48990,48860,48930,7005
20130801|2013-08-08 15:30,8,48930,48980,48895,48915,1610
20130801|2013-08-08 16:00,8,49045,49045,49045,49045,955
20130801|2013-08-09 07:00,9,49200,49310,49140,49205,4215
20130801|2013-08-09 07:30,9,49200,49500,49190,49405,3135
20130801|2013-08-09 08:00,9,49345,49375,48975,49015,6625
20130801|2013-08-09 08:30,9,49010,49375,48930,49120,6075
20130801|2013-08-09 09:00,9,49105,49150,48810,48855,8010
20130801|2013-08-09 09:30,9,48860,49055,48800,48965,4865
20130801|2013-08-09 10:00,9,48955,49160,48835,49150,6145
20130801|2013-08-09 10:30,9,49155,49940,49085,49815,15585
20130801|2013-08-09 11:00,9,49815,49880,49600,49735,4465
20130801|2013-08-09 11:30,9,49750,49875,49600,49675,2605
20130801|2013-08-09 12:00,9,49685,49985,49680,49920,4645
20130801|2013-08-09 12:30,9,49920,49945,49800,49855,5870
20130801|2013-08-09 13:00,9,49870,49915,49755,49850,5045
20130801|2013-08-09 13:30,9,49850,50095,49845,49850,6805
20130801|2013-08-09 14:00,9,49855,49960,49835,49930,4005
20130801|2013-08-09 14:30,9,49940,50000,49875,49930,8690
20130801|2013-08-09 15:00,9,49945,50000,49885,49940,4635
20130801|2013-08-09 15:30,9,49935,49960,49895,49950,1485
20130801|2013-08-09 16:00,9,50025,50025,50025,50025,1110
20130801|2013-08-12 07:00,12,49950,50060,49725,49855,2245
20130801|2013-08-12 07:30,12,49835,50400,49835,50325,5755
20130801|2013-08-12 08:00,12,50330,50670,50220,50620,10635
20130801|2013-08-12 08:30,12,50615,51030,50590,50790,14935
20130801|2013-08-12 09:00,12,50790,51280,50790,51175,15875
20130801|2013-08-12 09:30,12,51190,51430,51160,51355,12090
20130801|2013-08-12 10:00,12,51350,51420,51015,51030,10180
20130801|2013-08-12 10:30,12,51030,51035,50760,50850,10010
20130801|2013-08-12 11:00,12,50845,50900,50560,50600,5995
20130801|2013-08-12 11:30,12,50585,50850,50515,50785,6300
20130801|2013-08-12 12:00,12,50785,50920,50615,50805,4655
20130801|2013-08-12 12:30,12,50790,50910,50645,50700,4980
20130801|2013-08-12 13:00,12,50695,50745,50380,50490,7545
20130801|2013-08-12 13:30,12,50510,50575,50260,50345,8885
20130801|2013-08-12 14:00,12,50360,50505,50165,50200,6620
20130801|2013-08-12 14:30,12,50215,50430,50130,50400,7770
20130801|2013-08-12 15:00,12,50400,50400,50295,50350,4020
20130801|2013-08-12 15:30,12,50350,50465,50290,50460,1650
20130801|2013-08-12 16:00,12,50585,50585,50585,50585,910
20130801|2013-08-13 07:00,13,50595,50900,50580,50830,3910
20130801|2013-08-13 07:30,13,50845,50850,50400,50570,4995
20130801|2013-08-13 08:00,13,50555,50745,50420,50440,4860
20130801|2013-08-13 08:30,13,50460,50675,50320,50460,7655
20130801|2013-08-13 09:00,13,50465,50475,50040,50235,10420
20130801|2013-08-13 09:30,13,50225,50435,50200,50365,5360
20130801|2013-08-13 10:00,13,50365,50430,50225,50260,3510
20130801|2013-08-13 10:30,13,50275,50350,50050,50110,6605
20130801|2013-08-13 11:00,13,50090,50280,50000,50265,6530
20130801|2013-08-13 11:30,13,50270,50360,50130,50285,3055
20130801|2013-08-13 12:00,13,50295,50505,50295,50425,3690
20130801|2013-08-13 12:30,13,50435,50615,50330,50550,6160
20130801|2013-08-13 13:00,13,50550,50650,50420,50440,4940
20130801|2013-08-13 13:30,13,50445,50550,50260,50535,7880
20130801|2013-08-13 14:00,13,50530,50750,50495,50600,8930
20130801|2013-08-13 14:30,13,50600,50710,50545,50580,5025
20130801|2013-08-13 15:00,13,50600,50685,50555,50610,4080
20130801|2013-08-13 15:30,13,50610,50690,50600,50680,1265
20130801|2013-08-13 16:00,13,50700,50700,50700,50700,745
20130801|2013-08-14 07:00,14,50850,50850,50450,50500,2195
20130801|2013-08-14 07:30,14,50500,50510,50295,50380,2245
20130801|2013-08-14 08:00,14,50380,50525,50345,50480,1550
20130801|2013-08-14 08:30,14,50485,50875,50485,50780,3765
20130801|2013-08-14 09:00,14,50795,51090,50730,51030,4660
20130801|2013-08-14 09:30,14,51030,51100,50825,50825,5020
20130801|2013-08-14 10:00,14,50815,50880,50680,50745,3435
20130801|2013-08-14 10:30,14,50750,50845,50720,50745,2430
20130801|2013-08-14 11:00,14,50760,51055,50760,50970,7650
20130801|2013-08-14 11:30,14,50980,51005,50820,50900,2435
20130801|2013-08-14 12:00,14,50900,51385,50900,51165,2220
20130801|2013-08-14 12:30,14,51205,51205,50775,51010,11545
20130801|2013-08-14 13:00,14,51005,51100,50940,51100,2645
20130801|2013-08-14 13:30,14,51060,51100,51005,51070,355
20130801|2013-08-14 14:00,14,51080,51105,51040,51100,280
20130801|2013-08-14 14:30,14,51100,51150,51050,51090,2210
20131001|2013-02-20 09:30,20,59600,59600,59600,59600,480
20131001|2013-03-15 14:00,15,58800,58800,58800,58800,20
20131001|2013-04-30 15:30,30,56700,56860,56700,56860,150
20131001|2013-05-02 09:00,2,56500,56700,56500,56700,30
20131001|2013-05-02 14:00,2,56500,56500,56250,56500,240
20131001|2013-05-02 14:30,2,56300,56575,56300,56525,600
20131001|2013-05-02 15:00,2,56300,56450,56300,56450,10
20131001|2013-05-06 09:00,6,56000,56250,56000,56250,240
20131001|2013-05-06 11:00,6,56000,56200,56000,56200,30
20131001|2013-05-23 14:30,23,57000,57000,57000,57000,175
20131001|2013-05-24 09:00,24,57000,57000,57000,57000,170
20131001|2013-05-28 10:00,28,57600,57600,57600,57600,90
20131001|2013-05-28 10:30,28,57600,57600,57600,57600,90
20131001|2013-05-28 13:00,28,57000,57000,57000,57000,120
20131001|2013-05-29 09:30,29,55900,55900,55900,55900,140
20131001|2013-05-31 09:00,31,55200,55200,55200,55200,20
20131001|2013-05-31 09:30,31,55200,55200,55200,55200,85
20131001|2013-06-12 13:30,12,49590,49600,49590,49600,50
20131001|2013-06-13 14:00,13,50800,50900,50800,50900,735
20131001|2013-06-13 14:30,13,50900,50900,50800,50800,330
20131001|2013-06-17 15:00,17,49750,49750,49750,49750,40
20131001|2013-06-17 15:30,17,49510,49510,49510,49510,5
20131001|2013-06-18 07:00,18,49305,49305,49305,49305,5
20131001|2013-06-18 09:30,18,49120,49120,49120,49120,135
20131001|2013-06-18 13:30,18,49800,49900,49800,49900,45
20131001|2013-06-18 14:00,18,49800,49950,49800,49950,80
20131001|2013-06-18 15:00,18,49900,50000,49900,50000,20
20131001|2013-06-18 15:30,18,50000,50000,50000,50000,80
20131001|2013-06-19 13:30,19,49300,49300,49200,49200,95
20131001|2013-06-19 15:30,19,48400,48400,48400,48400,120
20131001|2013-06-20 12:00,20,47645,47645,47500,47500,105
20131001|2013-06-20 12:30,20,47470,47470,47470,47470,95
20131001|2013-06-20 14:30,20,47710,47710,47710,47710,10
20131001|2013-06-20 15:30,20,48660,48660,48660,48660,150
20131001|2013-06-24 13:30,24,46880,46880,46840,46840,250
20131001|2013-06-24 15:30,24,46330,46330,46330,46330,200
20131001|2013-06-25 11:00,25,46800,46800,46800,46800,145
20131001|2013-06-25 15:30,25,47350,47350,47350,47350,200
20131001|2013-06-26 09:30,26,47970,48000,47970,48000,45
20131001|2013-06-26 13:30,26,47700,47700,47700,47700,30
20131001|2013-06-26 15:30,26,47570,47570,47570,47570,200
20131001|2013-06-27 09:30,27,48300,48300,48300,48300,150
20131001|2013-06-27 13:30,27,48160,48160,48100,48100,360
20131001|2013-06-27 14:30,27,48240,48240,48240,48240,125
20131001|2013-06-27 15:30,27,48030,48030,48030,48030,150
20131001|2013-06-28 09:30,28,47500,47660,47500,47640,220
20131001|2013-06-28 13:30,28,47660,47660,47625,47625,185
20131001|2013-06-28 14:00,28,47660,47660,47620,47620,400
20131001|2013-06-28 15:30,28,47550,47550,47550,47550,150
20131001|2013-07-01 09:00,1,47100,47100,47100,47100,40
20131001|2013-07-01 09:30,1,47100,47240,47000,47240,510
20131001|2013-07-01 13:30,1,47500,47500,47440,47440,270
20131001|2013-07-01 15:00,1,47460,47460,47460,47460,120
20131001|2013-07-01 15:30,1,47440,47440,47440,47440,150
20131001|2013-07-02 09:00,2,46800,46800,46700,46700,90
20131001|2013-07-02 09:30,2,46740,46740,46700,46700,685
20131001|2013-07-02 10:00,2,46500,46500,46500,46500,130
20131001|2013-07-02 10:30,2,46270,46270,46270,46270,140
20131001|2013-07-02 11:00,2,46270,46270,46270,46270,105
20131001|2013-07-02 13:30,2,45050,45340,44900,45340,360
20131001|2013-07-02 14:00,2,45400,45400,45400,45400,75
20131001|2013-07-02 15:30,2,45300,45300,45300,45300,230
20131001|2013-07-03 09:30,3,45220,45220,45220,45220,25
20131001|2013-07-03 13:00,3,44800,44800,44800,44800,30
20131001|2013-07-03 13:30,3,44620,44620,44620,44620,180
20131001|2013-07-03 15:30,3,44990,44990,44990,44990,140
20131001|2013-07-04 13:30,4,45580,45580,45580,45580,100
20131001|2013-07-04 14:00,4,45580,45580,45580,45580,140
20131001|2013-07-04 15:00,4,45940,45940,45940,45940,350
20131001|2013-07-05 13:30,5,44600,44600,44500,44500,115
20131001|2013-07-05 15:30,5,45160,45160,45160,45160,300
20131001|2013-07-08 13:30,8,45640,45700,45640,45700,70
20131001|2013-07-08 14:30,8,45350,45350,45350,45350,300
20131001|2013-07-10 10:00,10,45460,45460,45460,45460,255
20131001|2013-07-10 13:30,10,45400,45400,45200,45200,220
20131001|2013-07-11 09:30,11,46000,46000,46000,46000,80
20131001|2013-07-11 13:30,11,46800,46840,46640,46640,200
20131001|2013-07-11 14:00,11,46700,46700,46600,46600,70
20131001|2013-07-11 14:30,11,46600,46675,46600,46675,200
20131001|2013-07-11 15:00,11,46730,46730,46730,46730,300
20131001|2013-07-12 09:30,12,46200,46300,46200,46300,470
20131001|2013-07-12 13:30,12,45760,45860,45740,45860,195
20131001|2013-07-12 14:30,12,46100,46100,45900,45900,400
20131001|2013-07-15 10:30,15,46090,46095,46090,46095,85
20131001|2013-07-15 13:30,15,46740,46740,46740,46740,45
20131001|2013-07-15 15:00,15,46800,46800,46800,46800,400
20131001|2013-07-16 09:00,16,46500,46500,46500,46500,30
20131001|2013-07-16 09:30,16,46560,46675,46560,46675,525
20131001|2013-07-16 10:00,16,46500,46500,46500,46500,190
20131001|2013-07-16 13:30,16,46700,46700,46700,46700,765
20131001|2013-07-16 14:00,16,46880,46880,46880,46880,400
20131001|2013-07-16 14:30,16,46860,46860,46860,46860,140
20131001|2013-07-17 09:30,17,47550,47600,47550,47550,525
20131001|2013-07-17 10:30,17,47350,47350,47350,47350,35
20131001|2013-07-17 11:00,17,47380,47380,47380,47380,420
20131001|2013-07-17 13:30,17,47540,47560,47420,47500,500
20131001|2013-07-17 14:00,17,47455,47455,47450,47450,250
20131001|2013-07-18 09:30,18,47600,47720,47600,47720,55
20131001|2013-07-18 10:00,18,48000,48000,47950,47950,80
20131001|2013-07-18 13:30,18,47780,47780,47700,47700,325
20131001|2013-07-18 14:00,18,47675,47680,47650,47650,820
20131001|2013-07-18 14:30,18,47765,47765,47765,47765,420
20131001|2013-07-18 15:30,18,47430,47430,47430,47430,10
20131001|2013-07-19 08:00,19,47255,47255,47255,47255,10
20131001|2013-07-19 08:30,19,47300,47300,47300,47300,10
20131001|2013-07-19 13:30,19,47200,47200,47200,47200,105
20131001|2013-07-19 14:00,19,47300,47300,47300,47300,85
20131001|2013-07-22 09:30,22,48040,48040,48040,48040,100
20131001|2013-07-22 13:30,22,48575,48850,48575,48850,260
20131001|2013-07-22 14:00,22,48850,48850,48850,48850,700
20131001|2013-07-22 14:30,22,48880,48880,48755,48755,40
20131001|2013-07-23 08:30,23,49350,49350,49350,49350,750
20131001|2013-07-23 09:00,23,49300,49300,49300,49300,1500
20131001|2013-07-23 09:30,23,49100,49100,49100,49100,280
20131001|2013-07-23 10:30,23,49200,49200,49200,49200,430
20131001|2013-07-23 13:30,23,49250,49250,49250,49250,240
20131001|2013-07-23 14:00,23,49150,49150,49150,49150,2000
20131001|2013-07-24 09:00,24,48600,48600,48500,48600,100
20131001|2013-07-24 09:30,24,48600,48600,48600,48600,150
20131001|2013-07-24 13:00,24,48300,48300,48300,48300,160
20131001|2013-07-25 11:00,25,48700,48700,48700,48700,640
20131001|2013-07-25 13:00,25,48950,48950,48950,48950,40
20131001|2013-07-25 13:30,25,48950,48950,48950,48950,60
20131001|2013-07-26 09:00,26,49150,49150,49150,49150,400
20131001|2013-07-26 09:30,26,49100,49100,49100,49100,155
20131001|2013-07-26 10:00,26,48810,48810,48810,48810,85
20131001|2013-07-26 13:30,26,49250,49300,49250,49300,1000
20131001|2013-07-26 14:00,26,49300,49300,49300,49300,830
20131001|2013-07-29 09:00,29,49200,49200,49200,49200,130
20131001|2013-07-29 13:00,29,49225,49225,49225,49225,20
20131001|2013-07-29 14:00,29,49280,49280,49280,49280,90
20131001|2013-07-30 08:30,30,49200,49200,49200,49200,1000
20131001|2013-07-30 09:00,30,49100,49160,49100,49160,100
20131001|2013-07-30 09:30,30,49185,49185,49160,49175,1095
20131001|2013-07-30 13:00,30,48660,48660,48660,48660,90
20131001|2013-07-30 13:30,30,48700,48740,48700,48740,975
20131001|2013-07-30 14:30,30,48600,48600,48600,48600,15
20131001|2013-07-31 07:00,31,48385,48385,48385,48385,10
20131001|2013-07-31 09:00,31,48400,48475,48400,48400,220
20131001|2013-07-31 09:30,31,48400,48400,48350,48350,1030
20131001|2013-07-31 10:00,31,48400,48400,48400,48400,2550
20131001|2013-07-31 11:00,31,48100,48100,48100,48100,300
20131001|2013-07-31 12:00,31,48020,48020,48020,48020,10
20131001|2013-07-31 13:00,31,48200,48200,48200,48200,30
20131001|2013-07-31 13:30,31,48400,48425,48400,48400,260
20131001|2013-07-31 14:30,31,48370,48370,48305,48305,20
20131001|2013-08-01 08:30,1,48800,48800,48800,48800,5
20131001|2013-08-01 09:30,1,48900,48900,48900,48900,1395
20131001|2013-08-01 10:30,1,48600,48600,48600,48600,915
20131001|2013-08-01 13:00,1,48800,48900,48800,48900,480
20131001|2013-08-01 13:30,1,48975,48975,48950,48950,35
20131001|2013-08-01 14:30,1,48975,48975,48975,48975,40
20131001|2013-08-02 09:30,2,49320,49340,49200,49200,435
20131001|2013-08-02 10:00,2,49200,49200,49200,49200,765
20131001|2013-08-02 11:30,2,48880,48880,48880,48880,15
20131001|2013-08-02 13:00,2,48720,48720,48720,48720,25
20131001|2013-08-05 09:30,5,48500,48500,48500,48500,180
20131001|2013-08-05 10:00,5,48400,48400,48350,48350,415
20131001|2013-08-05 11:30,5,48295,48295,48295,48295,170
20131001|2013-08-05 12:30,5,48130,48335,48130,48335,375
20131001|2013-08-05 13:00,5,48120,48120,48120,48120,45
20131001|2013-08-06 09:00,6,47440,47520,47440,47520,385
20131001|2013-08-06 10:00,6,47470,47470,47470,47470,320
20131001|2013-08-06 10:30,6,47260,47260,47260,47260,5
20131001|2013-08-06 11:00,6,47400,47400,47160,47260,20
20131001|2013-08-06 12:00,6,47400,47400,47400,47400,2000
20131001|2013-08-06 13:00,6,47275,47340,47275,47340,95
20131001|2013-08-06 14:00,6,47200,47200,47200,47200,5
20131001|2013-08-06 15:00,6,47045,47045,47045,47045,5
20131001|2013-08-06 15:30,6,46940,46940,46940,46940,5
20131001|2013-08-07 09:00,7,47215,47300,47185,47200,205
20131001|2013-08-07 10:00,7,47200,47200,47180,47180,30
20131001|2013-08-07 10:30,7,47310,47310,47185,47185,40
20131001|2013-08-07 11:00,7,47400,47400,47400,47400,30
20131001|2013-08-07 13:00,7,47200,47300,47100,47100,525
20131001|2013-08-07 13:30,7,47100,47100,47100,47100,200
20131001|2013-08-07 14:00,7,47200,47200,47200,47200,20
20131001|2013-08-07 15:00,7,47100,47100,47100,47100,60
20131001|2013-08-07 15:30,7,47210,47255,47210,47255,20
20131001|2013-08-08 08:30,8,47300,47300,47300,47300,5
20131001|2013-08-08 09:00,8,47200,47300,47200,47300,225
20131001|2013-08-08 09:30,8,47300,47300,47300,47300,155
20131001|2013-08-08 10:30,8,47995,48000,47995,48000,210
20131001|2013-08-08 11:00,8,48250,48250,48250,48250,10
20131001|2013-08-08 11:30,8,48350,48350,48350,48350,130
20131001|2013-08-08 12:30,8,48600,48600,48600,48600,2070
20131001|2013-08-08 13:00,8,49000,49000,49000,49000,5
20131001|2013-08-08 13:30,8,48700,48700,48630,48630,360
20131001|2013-08-08 14:00,8,48540,48700,48540,48635,165
20131001|2013-08-08 14:30,8,48720,48720,48620,48700,1290
20131001|2013-08-08 15:00,8,48675,48675,48675,48675,10
20131001|2013-08-09 07:30,9,49160,49300,49160,49300,45
20131001|2013-08-09 09:00,9,48705,48705,48550,48550,15
20131001|2013-08-09 09:30,9,48600,48700,48575,48575,1225
20131001|2013-08-09 10:00,9,48515,48730,48500,48700,895
20131001|2013-08-09 10:30,9,49300,49300,49300,49300,10
20131001|2013-08-09 11:00,9,49300,49300,49300,49300,530
20131001|2013-08-09 11:30,9,49300,49300,49300,49300,400
20131001|2013-08-09 12:00,9,49500,49500,49500,49500,10
20131001|2013-08-09 12:30,9,49400,49400,49400,49400,1000
20131001|2013-08-09 13:30,9,49400,49600,49400,49400,1560
20131001|2013-08-09 14:00,9,49450,49485,49450,49485,485
20131001|2013-08-09 14:30,9,49530,49575,49515,49575,300
20131001|2013-08-12 07:00,12,49400,49400,49400,49400,5
20131001|2013-08-12 07:30,12,49990,49990,49990,49990,5
20131001|2013-08-12 08:00,12,50210,50210,50120,50170,20
20131001|2013-08-12 08:30,12,50250,50600,50250,50400,85
20131001|2013-08-12 09:00,12,50470,50650,50470,50640,20
20131001|2013-08-12 09:30,12,50900,51000,50900,50900,1820
20131001|2013-08-12 10:00,12,51035,51040,50650,50650,105
20131001|2013-08-12 10:30,12,50600,50600,50600,50600,1050
20131001|2013-08-12 11:00,12,50420,50420,50230,50230,370
20131001|2013-08-12 11:30,12,50210,50300,50200,50245,1520
20131001|2013-08-12 12:00,12,50450,50450,50400,50450,305
20131001|2013-08-12 12:30,12,50500,50500,50300,50300,190
20131001|2013-08-12 13:00,12,50070,50100,50045,50100,110
20131001|2013-08-12 13:30,12,50200,50200,49900,49900,860
20131001|2013-08-12 14:00,12,50000,50000,49800,49800,1035
20131001|2013-08-12 14:30,12,49790,50035,49740,50000,1480
20131001|2013-08-12 15:00,12,49970,50000,49970,49990,180
20131001|2013-08-12 15:30,12,50080,50080,50080,50080,5
20131001|2013-08-13 07:30,13,50270,50340,50150,50150,95
20131001|2013-08-13 08:00,13,50170,50300,50100,50100,580
20131001|2013-08-13 08:30,13,50150,50220,49950,50065,2885
20131001|2013-08-13 09:00,13,50000,50000,49610,49725,195
20131001|2013-08-13 09:30,13,49790,49960,49710,49900,1445
20131001|2013-08-13 10:00,13,49850,49870,49660,49665,995
20131001|2013-08-13 10:30,13,49720,49800,49485,49555,495
20131001|2013-08-13 11:00,13,49450,49670,49370,49590,1360
20131001|2013-08-13 11:30,13,49600,49750,49600,49750,40
20131001|2013-08-13 12:00,13,49715,49900,49700,49800,125
20131001|2013-08-13 12:30,13,49800,49970,49750,49875,240
20131001|2013-08-13 13:00,13,49950,50000,49900,49900,730
20131001|2013-08-13 13:30,13,49760,49965,49720,49965,1090
20131001|2013-08-13 14:00,13,50070,50120,49950,50100,930
20131001|2013-08-13 14:30,13,50090,50120,49950,49950,425
20131001|2013-08-13 15:00,13,49985,50070,49955,49995,465
20131001|2013-08-13 15:30,13,50045,50150,50045,50150,330
20131001|2013-08-13 16:00,13,50055,50055,50055,50055,15
20131001|2013-08-14 07:00,14,50180,50180,49940,49975,1490
20131001|2013-08-14 07:30,14,49975,49995,49800,49845,1670
20131001|2013-08-14 08:00,14,49845,49990,49805,49920,2070
20131001|2013-08-14 08:30,14,49915,50360,49915,50265,7440
20131001|2013-08-14 09:00,14,50275,50500,50195,50440,6470
20131001|2013-08-14 09:30,14,50460,50525,50175,50175,6135
20131001|2013-08-14 10:00,14,50170,50235,50020,50080,4255
20131001|2013-08-14 10:30,14,50105,50185,50040,50080,5190
20131001|2013-08-14 11:00,14,50080,50380,50080,50300,4030
20131001|2013-08-14 11:30,14,50320,50350,50155,50260,3185
20131001|2013-08-14 12:00,14,50285,50785,50275,50560,10360
20131001|2013-08-14 12:30,14,50545,50560,49850,50145,12190
20131001|2013-08-14 13:00,14,50170,50270,50105,50210,5360
20131001|2013-08-14 13:30,14,50225,50340,50045,50235,5760
20131001|2013-08-14 14:00,14,50235,50380,50060,50335,5910
20131001|2013-08-14 14:30,14,50335,50400,50220,50285,6915
20131001|2013-08-14 15:00,14,50285,50290,50050,50090,6560
20131001|2013-08-14 15:30,14,50085,50145,49995,50060,1700
20131001|2013-08-14 16:00,14,49950,49950,49950,49950,1105
20131001|2013-08-15 07:00,15,49500,49690,49365,49400,5375
20131001|2013-08-15 07:30,15,49400,49400,49000,49140,7160
20131001|2013-08-15 08:00,15,49150,49450,49045,49395,7245
20131001|2013-08-15 08:30,15,49390,49640,49330,49600,11005
20131001|2013-08-15 09:00,15,49570,49700,49380,49515,6630
20131001|2013-08-15 09:30,15,49505,49595,49400,49445,4010
20131001|2013-08-15 10:00,15,49450,49925,49350,49840,7925
20131001|2013-08-15 10:30,15,49830,50655,49800,50465,13640
20131001|2013-08-15 11:00,15,50465,50485,50280,50300,5750
20131001|2013-08-15 11:30,15,50305,50400,50200,50310,3545
20131001|2013-08-15 12:00,15,50310,50650,50300,50440,7895
20131001|2013-08-15 12:30,15,50440,50745,50440,50600,11570
20131001|2013-08-15 13:00,15,50620,51000,50600,50925,8935
20131001|2013-08-15 13:30,15,50930,51055,50845,50950,7455
20131001|2013-08-15 14:00,15,50945,50945,50660,50715,7680
20131001|2013-08-15 14:30,15,50705,50725,50340,50400,8980
20131001|2013-08-15 15:00,15,50400,50475,50310,50400,9595
20131001|2013-08-15 15:30,15,50385,50385,50275,50305,1715
20131001|2013-08-15 16:00,15,50400,50400,50400,50400,730
20131001|2013-08-16 07:00,16,50255,50520,50210,50380,1825
20131001|2013-08-16 07:30,16,50365,50405,50150,50160,1790
20131001|2013-08-16 08:00,16,50160,50585,50140,50485,4795
20131001|2013-08-16 08:30,16,50495,50640,50190,50320,7895
20131001|2013-08-16 09:00,16,50285,50540,50160,50495,5810
20131001|2013-08-16 09:30,16,50475,50795,50325,50655,5000
20131001|2013-08-16 10:00,16,50665,50855,50625,50720,4125
20131001|2013-08-16 10:30,16,50705,50980,50655,50900,4240
20131001|2013-08-16 11:00,16,50885,50885,50700,50735,2435
20131001|2013-08-16 11:30,16,50745,50960,50745,50835,1900
20131001|2013-08-16 12:00,16,50830,50925,50760,50825,2830
20131001|2013-08-16 12:30,16,50830,50830,50420,50550,5445
20131001|2013-08-16 13:00,16,50580,50640,50330,50550,4800
20131001|2013-08-16 13:30,16,50555,50920,50545,50895,6630
20131001|2013-08-16 14:00,16,50880,50890,50705,50835,5445
20131001|2013-08-16 14:30,16,50850,51300,50830,51095,9710
20131001|2013-08-16 15:00,16,51090,51250,51000,51110,3595
20131001|2013-08-16 15:30,16,51125,51150,51040,51110,7320
20131001|2013-08-16 16:00,16,51145,51145,51145,51145,600
20131001|2013-08-19 07:00,19,50895,50895,50520,50695,3760
20131001|2013-08-19 07:30,19,50705,50745,50565,50710,1325
20131001|2013-08-19 08:00,19,50720,50915,50610,50860,4210
20131001|2013-08-19 08:30,19,50880,50995,50650,50870,4875
20131001|2013-08-19 09:00,19,50855,50925,50650,50885,2820
20131001|2013-08-19 09:30,19,50880,51180,50795,51165,5785
20131001|2013-08-19 10:00,19,51145,51385,51100,51295,4605
20131001|2013-08-19 10:30,19,51265,51480,51215,51430,3480
20131001|2013-08-19 11:00,19,51430,51685,51400,51420,5115
20131001|2013-08-19 11:30,19,51455,51470,51265,51375,4030
20131001|2013-08-19 12:00,19,51380,51395,51175,51190,2465
20131001|2013-08-19 12:30,19,51210,51270,50970,51270,5765
20131001|2013-08-19 13:00,19,51245,51395,51050,51250,4050
20131001|2013-08-19 13:30,19,51200,51200,51015,51095,2570
20131001|2013-08-19 14:00,19,51110,51160,50915,50915,4015
20131001|2013-08-19 14:30,19,50925,51065,50850,51025,5585
20131001|2013-08-19 15:00,19,51005,51100,50955,51060,3365
20131001|2013-08-19 15:30,19,51050,51125,51020,51070,1050
20131001|2013-08-19 16:00,19,51100,51100,51100,51100,500
20131001|2013-08-20 07:00,20,50860,50885,50640,50650,3340
20131001|2013-08-20 07:30,20,50660,50660,50400,50600,4080
20131001|2013-08-20 08:00,20,50575,50730,50470,50640,4505
20131001|2013-08-20 08:30,20,50635,50815,50440,50790,7820
20131001|2013-08-20 09:00,20,50785,50975,50755,50780,7095
20131001|2013-08-20 09:30,20,50785,50950,50695,50750,3650
20131001|2013-08-20 10:00,20,50760,50795,50630,50710,2715
20131001|2013-08-20 10:30,20,50725,50880,50680,50755,10170
20131001|2013-08-20 11:00,20,50750,50855,50695,50830,2270
20131001|2013-08-20 11:30,20,50845,50845,50700,50745,1275
20131001|2013-08-20 12:00,20,50760,50835,50655,50690,1595
20131001|2013-08-20 12:30,20,50675,50700,50435,50445,3970
20131001|2013-08-20 13:00,20,50450,50460,50240,50320,6535
20131001|2013-08-20 13:30,20,50305,50400,50185,50300,3955
20131001|2013-08-20 14:00,20,50285,50385,50200,50250,4070
20131001|2013-08-20 14:30,20,50255,50300,50045,50050,4890
20131001|2013-08-20 15:00,20,50040,50215,50005,50180,4170
20131001|2013-08-20 15:30,20,50180,50295,50175,50295,3285
20131001|2013-08-20 16:00,20,50350,50350,50350,50350,1145
20131001|2013-08-21 07:00,21,50175,50280,49950,49950,2140
20131001|2013-08-21 07:30,21,49975,50010,49750,49755,3850
20131001|2013-08-21 08:00,21,49775,50030,49705,50020,5835
20131001|2013-08-21 08:30,21,50035,50345,49840,50210,9000
20131001|2013-08-21 09:00,21,50265,50380,50120,50260,5085
20131001|2013-08-21 09:30,21,50255,50300,49970,50020,5545
20131001|2013-08-21 10:00,21,50020,50295,50015,50200,3050
20131001|2013-08-21 10:30,21,50200,50350,49930,49990,4680
20131001|2013-08-21 11:00,21,50000,50220,49890,50085,2250
20131001|2013-08-21 11:30,21,50120,50200,50020,50105,1705
20131001|2013-08-21 12:00,21,50085,50170,49960,50100,2320
20131001|2013-08-21 12:30,21,50085,50240,50005,50235,2260
20131001|2013-08-21 13:00,21,50235,50255,49450,49890,17875
20131001|2013-08-21 13:30,21,49905,50715,49905,50420,17575
20131001|2013-08-21 14:00,21,50410,50460,50060,50070,5785
20131001|2013-08-21 14:30,21,50095,50140,49775,49850,7240
20131001|2013-08-21 15:00,21,49850,49850,49635,49695,4665
20131001|2013-08-21 15:30,21,49705,49745,49620,49735,1540
20131001|2013-08-21 16:00,21,49730,49730,49730,49730,495
20131001|2013-08-22 07:00,22,50300,50660,50300,50530,8485
20131001|2013-08-22 07:30,22,50520,50570,50350,50440,2760
20131001|2013-08-22 08:00,22,50435,50715,50410,50570,5660
20131001|2013-08-22 08:30,22,50585,50910,50450,50750,7930
20131001|2013-08-22 09:00,22,50760,50910,50430,50615,11080
20131001|2013-08-22 09:30,22,50655,50775,50525,50665,4310
20131001|2013-08-22 10:00,22,50660,50670,50260,50300,5205
20131001|2013-08-22 10:30,22,50300,50635,50300,50620,3380
20131001|2013-08-22 11:00,22,50605,50700,50455,50535,3130
20131001|2013-08-22 11:30,22,50520,50535,50175,50300,3005
20131001|2013-08-22 12:00,22,50320,50415,50240,50350,1445
20131001|2013-08-22 12:30,22,50360,50555,50335,50540,2785
20131001|2013-08-22 13:00,22,50545,50665,50525,50555,3585
20131001|2013-08-22 13:30,22,50580,50805,50535,50670,5160
20131001|2013-08-22 14:00,22,50700,50865,50620,50775,3255
20131001|2013-08-22 14:30,22,50765,50865,50620,50655,5475
20131001|2013-08-22 15:00,22,50660,51000,50625,50995,4645
20131001|2013-08-22 15:30,22,50975,50995,50885,50965,1520
20131001|2013-08-22 16:00,22,50950,50950,50950,50950,1145
20131001|2013-08-23 07:00,23,50600,50750,50500,50640,4560
20131001|2013-08-23 07:30,23,50655,50700,50515,50600,1475
20131001|2013-08-23 08:00,23,50610,51055,50520,50905,7935
20131001|2013-08-23 08:30,23,50915,50955,50660,50705,6765
20131001|2013-08-23 09:00,23,50705,50785,50550,50740,5235
20131001|2013-08-23 09:30,23,50740,50950,50715,50865,5055
20131001|2013-08-23 10:00,23,50890,50995,50590,50670,7100
20131001|2013-08-23 10:30,23,50690,50805,50650,50720,2400
20131001|2013-08-23 11:00,23,50725,50880,50710,50790,2820
20131001|2013-08-23 11:30,23,50785,50920,50660,50875,2645
20131001|2013-08-23 12:00,23,50895,51295,50850,51185,8635
20131001|2013-08-23 12:30,23,51180,51425,51145,51235,5150
20131001|2013-08-23 13:00,23,51260,51315,51135,51200,4575
20131001|2013-08-23 13:30,23,51205,51530,51205,51505,6675
20131001|2013-08-23 14:00,23,51500,51510,51325,51475,4670
20131001|2013-08-23 14:30,23,51475,51680,51470,51555,6915
20131001|2013-08-23 15:00,23,51550,51725,51500,51685,9655
20131001|2013-08-23 15:30,23,51695,51785,51695,51710,1910
20131001|2013-08-23 16:00,23,51770,51770,51770,51770,685
20131001|2013-08-26 07:00,26,51650,51675,51540,51600,1510
20131001|2013-08-26 07:30,26,51600,51770,51490,51525,2500
20131001|2013-08-26 08:00,26,51535,51860,51430,51685,4300
20131001|2013-08-26 08:30,26,51685,51685,51215,51320,7720
20131001|2013-08-26 09:00,26,51300,51525,51240,51450,5955
20131001|2013-08-26 09:30,26,51445,51610,51385,51520,3665
20131001|2013-08-26 10:00,26,51520,51650,51380,51505,2915
20131001|2013-08-26 10:30,26,51550,51560,51350,51440,1630
20131001|2013-08-26 11:00,26,51440,51565,51320,51500,2285
20131001|2013-08-26 11:30,26,51535,51570,51395,51475,1580
20131001|2013-08-26 12:00,26,51490,51605,51445,51505,1360
20131001|2013-08-26 12:30,26,51515,51515,51345,51390,2425
20131001|2013-08-26 13:00,26,51390,51400,51070,51205,6140
20131001|2013-08-26 13:30,26,51215,51275,51150,51240,4330
20131001|2013-08-26 14:00,26,51240,51255,50780,50920,7465
20131001|2013-08-26 14:30,26,50920,50990,50825,50850,5635
20131001|2013-08-26 15:00,26,50835,50900,50815,50820,3025
20131001|2013-08-26 15:30,26,50820,50880,50820,50880,1035
20131001|2013-08-26 16:00,26,50880,50880,50880,50880,520
20131001|2013-08-27 07:00,27,50200,50390,50030,50030,4340
20131001|2013-08-27 07:30,27,50030,50200,49930,50000,3640
20131001|2013-08-27 08:00,27,50015,50290,50015,50185,4400
20131001|2013-08-27 08:30,27,50180,50340,50160,50200,6865
20131001|2013-08-27 09:00,27,50200,50245,49930,49970,4805
20131001|2013-08-27 09:30,27,49975,50080,49850,49995,6095
20131001|2013-08-27 10:00,27,49990,50170,49965,50160,4230
20131001|2013-08-27 10:30,27,50170,50175,49900,49945,3920
20131001|2013-08-27 11:00,27,49935,49950,49820,49870,2865
20131001|2013-08-27 11:30,27,49860,49905,49730,49790,3535
20131001|2013-08-27 12:00,27,49775,49850,49715,49775,2285
20131001|2013-08-27 12:30,27,49780,49920,49765,49765,2655
20131001|2013-08-27 13:00,27,49760,49790,49305,49365,10805
20131001|2013-08-27 13:30,27,49365,49470,49275,49450,7375
20131001|2013-08-27 14:00,27,49460,49555,49270,49370,5820
20131001|2013-08-27 14:30,27,49350,49520,49325,49490,6785
20131001|2013-08-27 15:00,27,49475,49515,49415,49490,2910
20131001|2013-08-27 15:30,27,49480,49600,49455,49595,2835
20131001|2013-08-27 16:00,27,49500,49500,49500,49500,425
20131001|2013-08-28 07:00,28,49400,49620,49325,49605,2210
20131001|2013-08-28 07:30,28,49635,49665,49530,49645,1650
20131001|2013-08-28 08:00,28,49650,49695,49160,49175,7385
20131001|2013-08-28 08:30,28,49180,49470,49115,49300,9560
20131001|2013-08-28 09:00,28,49295,49700,49290,49630,6815
20131001|2013-08-28 09:30,28,49600,49795,49515,49750,6395
20131001|2013-08-28 10:00,28,49750,50055,49695,49875,8255
20131001|2013-08-28 10:30,28,49870,49955,49785,49845,3330
20131001|2013-08-28 11:00,28,49830,49840,49590,49650,6475
20131001|2013-08-28 11:30,28,49630,49700,49525,49560,2775
20131001|2013-08-28 12:00,28,49570,49660,49470,49520,2370
20131001|2013-08-28 12:30,28,49525,49580,49365,49485,3470
20131001|2013-08-28 13:00,28,49470,49470,49180,49180,7355
20131001|2013-08-28 13:30,28,49180,49200,48870,48930,7235
20131001|2013-08-28 14:00,28,48940,49420,48930,49370,5300
20131001|2013-08-28 14:30,28,49380,49510,49245,49325,4890
20131001|2013-08-28 15:00,28,49330,49400,49230,49365,3635
20131001|2013-08-28 15:30,28,49360,49420,49315,49365,995
20131001|2013-08-28 16:00,28,49450,49450,49450,49450,495
20131001|2013-08-29 07:00,29,49625,49800,49610,49690,2400
20131001|2013-08-29 07:30,29,49690,49870,49540,49655,3295
20131001|2013-08-29 08:00,29,49655,49710,49375,49535,4470
20131001|2013-08-29 08:30,29,49515,49745,49440,49510,6550
20131001|2013-08-29 09:00,29,49500,49540,49200,49335,4800
20131001|2013-08-29 09:30,29,49335,49685,49325,49650,7595
20131001|2013-08-29 10:00,29,49670,50020,49655,49870,8735
20131001|2013-08-29 10:30,29,49880,49990,49750,49900,2620
20131001|2013-08-29 11:00,29,49915,49940,49685,49810,2615
20131001|2013-08-29 11:30,29,49825,49855,49580,49700,2510
20131001|2013-08-29 12:00,29,49700,49730,49410,49445,3800
20131001|2013-08-29 12:30,29,49435,49460,49145,49175,6655
20131001|2013-08-29 13:00,29,49180,49360,49065,49270,5975
20131001|2013-08-29 13:30,29,49280,49375,49200,49290,2910
20131001|2013-08-29 14:00,29,49295,49415,49135,49245,5345
20131001|2013-08-29 14:30,29,49240,49450,49200,49340,4060
20131001|2013-08-29 15:00,29,49350,49360,49215,49345,3580
20131001|2013-08-29 15:30,29,49335,49360,49290,49360,980
20131001|2013-08-29 16:00,29,49385,49385,49385,49385,445
20131001|2013-08-30 07:00,30,49600,49850,49590,49725,4095
20131001|2013-08-30 07:30,30,49700,49730,49625,49705,1775
20131001|2013-08-30 08:00,30,49700,49905,49605,49750,3250
20131001|2013-08-30 08:30,30,49745,49745,49200,49260,8750
20131001|2013-08-30 09:00,30,49240,49240,48705,49145,7560
20131001|2013-08-30 09:30,30,49150,49220,48945,49080,4690
20131001|2013-08-30 10:00,30,49090,49290,49010,49255,3215
20131001|2013-08-30 10:30,30,49260,49340,49120,49230,2925
20131001|2013-08-30 11:00,30,49225,49440,49225,49385,2385
20131001|2013-08-30 11:30,30,49380,49485,49270,49270,2160
20131001|2013-08-30 12:00,30,49265,49545,49085,49465,4950
20131001|2013-08-30 12:30,30,49465,49465,49230,49230,1580
20131001|2013-08-30 13:00,30,49220,49230,48965,49020,4295
20131001|2013-08-30 13:30,30,49035,49255,48970,49235,6520
20131001|2013-08-30 14:00,30,49220,49400,49065,49310,5050
20131001|2013-08-30 14:30,30,49295,49370,49120,49345,5120
20131001|2013-08-30 15:00,30,49335,50255,49320,50040,17605
20131001|2013-08-30 15:30,30,50040,50255,49950,50105,4120
20131001|2013-08-30 16:00,30,50150,50150,50150,50150,1560
20131001|2013-09-02 07:00,2,50850,51140,50820,50920,4935
20131001|2013-09-02 07:30,2,50920,50990,50840,50900,2490
20131001|2013-09-02 08:00,2,50900,50955,50635,50920,5320
20131001|2013-09-02 08:30,2,50925,51020,50545,50605,6260
20131001|2013-09-02 09:00,2,50620,50735,50490,50600,4390
20131001|2013-09-02 09:30,2,50595,50740,50530,50595,7550
20131001|2013-09-02 10:00,2,50605,50670,50550,50615,2950
20131001|2013-09-02 10:30,2,50600,50600,50330,50470,3920
20131001|2013-09-02 11:00,2,50460,50590,50405,50450,3290
20131001|2013-09-02 11:30,2,50465,50550,50450,50510,1865
20131001|2013-09-02 12:00,2,50510,50695,50510,50645,1600
20131001|2013-09-02 12:30,2,50655,50685,50530,50555,1300
20131001|2013-09-02 13:00,2,50540,50540,50380,50440,2840
20131001|2013-09-02 13:30,2,50440,50540,50405,50485,3300
20131001|2013-09-02 14:00,2,50475,50625,50465,50555,3240
20131001|2013-09-02 14:30,2,50585,50930,50585,50795,5520
20131001|2013-09-02 15:00,2,50800,50905,50620,50710,4310
20131001|2013-09-02 15:30,2,50725,50750,50645,50690,940
20131001|2013-09-02 16:00,2,50625,50625,50625,50625,485
20131001|2013-09-03 07:00,3,50500,50550,50425,50515,1550
20131001|2013-09-03 07:30,3,50520,50755,50515,50740,2560
20131001|2013-09-03 08:00,3,50750,51015,50675,50870,6940
20131001|2013-09-03 08:30,3,50860,51100,50745,50815,10215
20131001|2013-09-03 09:00,3,50815,51010,50730,50955,7030
20131001|2013-09-03 09:30,3,50960,51010,50750,50835,5400
20131001|2013-09-03 10:00,3,50820,51180,50675,50720,6565
20131001|2013-09-03 10:30,3,50695,50930,50595,50915,4575
20131001|2013-09-03 11:00,3,50905,50990,50840,50985,3125
20131001|2013-09-03 11:30,3,50990,50995,50760,50835,2140
20131001|2013-09-03 12:00,3,50840,51075,50770,50940,4540
20131001|2013-09-03 12:30,3,50930,50970,50750,50875,5420
20131001|2013-09-03 13:00,3,50885,50990,50850,50920,4200
20131001|2013-09-03 13:30,3,50925,50970,50825,50945,4465
20131001|2013-09-03 14:00,3,50960,51105,50930,50995,5700
20131001|2013-09-03 14:30,3,51010,51060,50780,50840,5045
20131001|2013-09-03 15:00,3,50850,51065,50830,51025,2935
20131001|2013-09-03 15:30,3,51020,51045,50950,50950,990
20131001|2013-09-03 16:00,3,50945,50945,50945,50945,665
20131001|2013-09-04 07:00,4,50700,50755,50640,50660,1695
20131001|2013-09-04 07:30,4,50670,50775,50575,50675,1160
20131001|2013-09-04 08:00,4,50690,50710,50425,50530,4155
20131001|2013-09-04 08:30,4,50520,50600,50360,50560,4985
20131001|2013-09-04 09:00,4,50555,50630,50360,50490,5045
20131001|2013-09-04 09:30,4,50480,50675,50445,50610,4280
20131001|2013-09-04 10:00,4,50590,50840,50560,50745,6530
20131001|2013-09-04 10:30,4,50775,50905,50755,50905,2960
20131001|2013-09-04 11:00,4,50905,50945,50805,50890,3195
20131001|2013-09-04 11:30,4,50890,50960,50855,50880,1905
20131001|2013-09-04 12:00,4,50860,50860,50760,50805,1835
20131001|2013-09-04 12:30,4,50815,50935,50790,50875,2250
20131001|2013-09-04 13:00,4,50870,50950,50700,50850,4970
20131001|2013-09-04 13:30,4,50870,50930,50825,50900,5820
20131001|2013-09-04 14:00,4,50910,51160,50720,50860,15685
20131001|2013-09-04 14:30,4,50865,51015,50755,50990,10580
20131001|2013-09-04 15:00,4,50995,51090,50980,51035,4895
20131001|2013-09-04 15:30,4,51030,51110,51000,51100,1550
20131001|2013-09-04 16:00,4,51135,51135,51135,51135,825
20131001|2013-09-05 07:00,5,51250,51265,50800,50890,3005
20131001|2013-09-05 07:30,5,50900,51010,50780,50830,2680
20131001|2013-09-05 08:00,5,50820,50900,50580,50620,4795
20131001|2013-09-05 08:30,5,50610,50820,50575,50650,4065
20131001|2013-09-05 09:00,5,50645,50800,50550,50755,5715
20131001|2013-09-05 09:30,5,50755,50880,50710,50755,5050
20131001|2013-09-05 10:00,5,50730,50825,50620,50810,4060
20131001|2013-09-05 10:30,5,50805,50825,50755,50795,2000
20131001|2013-09-05 11:00,5,50775,51095,50770,51070,4565
20131001|2013-09-05 11:30,5,51085,51340,51030,51280,5920
20131001|2013-09-05 12:00,5,51260,51340,51150,51195,4605
20131001|2013-09-05 12:30,5,51200,51395,51150,51240,5755
20131001|2013-09-05 13:00,5,51205,51575,51180,51490,9880
20131001|2013-09-05 13:30,5,51500,51750,51500,51665,9465
20131001|2013-09-05 14:00,5,51680,51735,51520,51590,6250
20131001|2013-09-05 14:30,5,51595,51600,51220,51365,7780
20131001|2013-09-05 15:00,5,51360,51595,51310,51550,4725
20131001|2013-09-05 15:30,5,51545,51560,51495,51555,1650
20131001|2013-09-05 16:00,5,51600,51600,51600,51600,2005
20131001|2013-09-06 07:00,6,51700,51805,51460,51770,2335
20131001|2013-09-06 07:30,6,51780,52400,51600,52350,10160
20131001|2013-09-06 08:00,6,52380,52950,52380,52530,15060
20131001|2013-09-06 08:30,6,52530,52700,52285,52620,15335
20131001|2013-09-06 09:00,6,52620,52720,52025,52230,15010
20131001|2013-09-06 09:30,6,52245,52250,51880,51945,10170
20131001|2013-09-06 10:00,6,51950,52265,51950,52200,3970
20131001|2013-09-06 10:30,6,52220,52425,52100,52385,3360
20131001|2013-09-06 11:00,6,52395,52530,52365,52450,3255
20131001|2013-09-06 11:30,6,52480,52575,52300,52460,2790
20131001|2013-09-06 12:00,6,52465,52595,52450,52480,3885
20131001|2013-09-06 12:30,6,52495,52520,52315,52375,4720
20131001|2013-09-06 13:00,6,52385,52675,52385,52625,4960
20131001|2013-09-06 13:30,6,52630,52685,52425,52545,11735
20131001|2013-09-06 14:00,6,52530,52785,52525,52765,7005
20131001|2013-09-06 14:30,6,52770,52815,52640,52655,6150
20131001|2013-09-06 15:00,6,52650,52715,52550,52680,3425
20131001|2013-09-06 15:30,6,52680,52750,52580,52640,1510
20131001|2013-09-06 16:00,6,52600,52600,52600,52600,575
20131001|2013-09-09 07:00,9,52950,52950,52330,52345,4400
20131001|2013-09-09 07:30,9,52360,52630,52345,52615,1825
20131001|2013-09-09 08:00,9,52610,52670,52400,52620,4870
20131001|2013-09-09 08:30,9,52620,52770,52565,52700,4745
20131001|2013-09-09 09:00,9,52705,52840,52620,52740,3805
20131001|2013-09-09 09:30,9,52730,52940,52730,52900,3050
20131001|2013-09-09 10:00,9,52905,53190,52895,53100,5980
20131001|2013-09-09 10:30,9,53100,53180,52990,53080,3615
20131001|2013-09-09 11:00,9,53080,53390,53080,53310,4980
20131001|2013-09-09 11:30,9,53315,53435,53260,53330,2425
20131001|2013-09-09 12:00,9,53330,53570,53300,53370,4385
20131001|2013-09-09 12:30,9,53380,53475,53345,53440,5315
20131001|2013-09-09 13:00,9,53440,53540,53330,53335,9125
20131001|2013-09-09 13:30,9,53325,53350,53200,53230,4970
20131001|2013-09-09 14:00,9,53230,53385,53180,53335,4270
20131001|2013-09-09 14:30,9,53350,53435,53230,53430,6290
20131001|2013-09-09 15:00,9,53425,53435,53215,53235,3720
20131001|2013-09-09 15:30,9,53255,53290,53195,53275,1370
20131001|2013-09-09 16:00,9,53250,53250,53250,53250,380
20131001|2013-09-10 07:00,10,53740,53820,53650,53675,4155
20131001|2013-09-10 07:30,10,53675,53735,53550,53625,2255
20131001|2013-09-10 08:00,10,53620,53620,53380,53535,4670
20131001|2013-09-10 08:30,10,53540,53690,53330,53600,5825
20131001|2013-09-10 09:00,10,53600,53650,53450,53485,4230
20131001|2013-09-10 09:30,10,53480,53535,53370,53510,3105
20131001|2013-09-10 10:00,10,53525,53640,53470,53620,1865
20131001|2013-09-10 10:30,10,53630,53710,53545,53620,2990
20131001|2013-09-10 11:00,10,53625,53750,53580,53660,1490
20131001|2013-09-10 11:30,10,53660,53725,53400,53425,2105
20131001|2013-09-10 12:00,10,53430,53535,53385,53445,2785
20131001|2013-09-10 12:30,10,53460,53480,53200,53215,5195
20131001|2013-09-10 13:00,10,53215,53215,52830,53050,8700
20131001|2013-09-10 13:30,10,53040,53145,52910,53130,4050
20131001|2013-09-10 14:00,10,53120,53205,53050,53050,3305
20131001|2013-09-10 14:30,10,53060,53100,52850,53060,6380
20131001|2013-09-10 15:00,10,53050,53180,53000,53180,3225
20131001|2013-09-10 15:30,10,53160,53195,53125,53195,1580
20131001|2013-09-10 16:00,10,53210,53210,53210,53210,885
20131001|2013-09-11 07:00,11,52900,53125,52865,53065,1900
20131001|2013-09-11 07:30,11,53045,53070,52900,52925,1810
20131001|2013-09-11 08:00,11,52920,53280,52920,53200,3985
20131001|2013-09-11 08:30,11,53195,53345,53050,53050,7045
20131001|2013-09-11 09:00,11,53065,53175,52750,52795,7415
20131001|2013-09-11 09:30,11,52775,52935,52640,52900,15770
20131001|2013-09-11 10:00,11,52910,53060,52905,53025,4480
20131001|2013-09-11 10:30,11,53030,53155,53010,53040,3790
20131001|2013-09-11 11:00,11,53035,53150,52930,53000,2530
20131001|2013-09-11 11:30,11,53025,53180,52955,53180,2040
20131001|2013-09-11 12:00,11,53180,53180,52975,53050,2190
20131001|2013-09-11 12:30,11,53030,53100,52875,52875,4240
20131001|2013-09-11 13:00,11,52870,52870,52420,52500,8670
20131001|2013-09-11 13:30,11,52495,52590,52390,52465,5035
20131001|2013-09-11 14:00,11,52460,52635,52350,52390,4590
20131001|2013-09-11 14:30,11,52400,52595,52390,52560,4985
20131001|2013-09-11 15:00,11,52560,52700,52505,52655,3265
20131001|2013-09-11 15:30,11,52675,52780,52675,52750,1600
20131001|2013-09-11 16:00,11,52840,52840,52840,52840,1045
20131001|2013-09-12 07:00,12,52800,52805,52640,52675,1320
20131001|2013-09-12 07:30,12,52670,52890,52660,52820,1595
20131001|2013-09-12 08:00,12,52825,52980,52705,52890,3700
20131001|2013-09-12 08:30,12,52880,52880,52480,52650,6645
20131001|2013-09-12 09:00,12,52650,52650,52415,52535,3400
20131001|2013-09-12 09:30,12,52550,52625,52460,52545,2150
20131001|2013-09-12 10:00,12,52570,52575,52275,52340,3080
20131001|2013-09-12 10:30,12,52330,52380,52140,52215,2970
20131001|2013-09-12 11:00,12,52220,52255,52055,52115,3845
20131001|2013-09-12 11:30,12,52125,52150,51980,52100,2980
20131001|2013-09-12 12:00,12,52115,52260,52035,52235,3170
20131001|2013-09-12 12:30,12,52245,52255,52125,52215,2710
20131001|2013-09-12 13:00,12,52240,52240,52060,52170,6250
20131001|2013-09-12 13:30,12,52165,52385,52100,52360,4430
20131001|2013-09-12 14:00,12,52370,52400,52230,52370,3975
20131001|2013-09-12 14:30,12,52360,52375,52230,52335,3955
20131001|2013-09-12 15:00,12,52340,52520,52340,52410,4985
20131001|2013-09-12 15:30,12,52425,52530,52380,52520,1365
20131001|2013-09-12 16:00,12,52540,52540,52540,52540,750
20131001|2013-09-13 07:00,13,52395,52400,52255,52305,1470
20131001|2013-09-13 07:30,13,52325,52420,52280,52390,850
20131001|2013-09-13 08:00,13,52390,52450,52145,52150,3615
20131001|2013-09-13 08:30,13,52145,52410,52055,52315,4935
20131001|2013-09-13 09:00,13,52340,52610,52260,52535,4830
20131001|2013-09-13 09:30,13,52520,52590,52415,52565,3095
20131001|2013-09-13 10:00,13,52580,52750,52580,52625,6380
20131001|2013-09-13 10:30,13,52655,52700,52600,52680,1895
20131001|2013-09-13 11:00,13,52680,52720,52555,52630,1460
20131001|2013-09-13 11:30,13,52630,52705,52600,52650,1405
20131001|2013-09-13 12:00,13,52665,52700,52570,52600,1020
20131001|2013-09-13 12:30,13,52600,52875,52505,52860,2945
20131001|2013-09-13 13:00,13,52880,52980,52770,52845,5070
20131001|2013-09-13 13:30,13,52840,52950,52830,52895,1945
20131001|2013-09-13 14:00,13,52880,52905,52825,52850,2335
20131001|2013-09-13 14:30,13,52835,53030,52810,53030,5000
20131001|2013-09-13 15:00,13,53030,53135,52925,53115,3015
20131001|2013-09-13 15:30,13,53115,53145,53025,53065,1925
20131001|2013-09-13 16:00,13,53145,53145,53145,53145,970
20131001|2013-09-16 07:00,16,53760,53760,53570,53670,3295
20131001|2013-09-16 07:30,16,53680,53710,53630,53680,1285
20131001|2013-09-16 08:00,16,53680,53755,53525,53635,2885
20131001|2013-09-16 08:30,16,53645,53675,53410,53470,4575
20131001|2013-09-16 09:00,16,53465,53515,53370,53465,3710
20131001|2013-09-16 09:30,16,53470,53550,53260,53270,6330
20131001|2013-09-16 10:00,16,53280,53295,53160,53220,3580
20131001|2013-09-16 10:30,16,53220,53385,53220,53365,2135
20131001|2013-09-16 11:00,16,53355,53405,53250,53280,1055
20131001|2013-09-16 11:30,16,53255,53325,53180,53250,1045
20131001|2013-09-16 12:00,16,53230,53245,52920,52945,3450
20131001|2013-09-16 12:30,16,52945,53010,52775,52890,4120
20131001|2013-09-16 13:00,16,52890,52895,52690,52745,5235
20131001|2013-09-16 13:30,16,52745,52800,52570,52785,6675
20131001|2013-09-16 14:00,16,52780,52840,52725,52800,2145
20131001|2013-09-16 14:30,16,52800,52860,52750,52830,3560
20131001|2013-09-16 15:00,16,52820,52945,52785,52860,2185
20131001|2013-09-16 15:30,16,52860,52940,52800,52905,1365
20131001|2013-09-16 16:00,16,52890,52890,52890,52890,395
20131001|2013-09-17 07:00,17,52800,52810,52650,52680,1590
20131001|2013-09-17 07:30,17,52680,52745,52620,52745,1005
20131001|2013-09-17 08:00,17,52750,52820,52600,52750,2680
20131001|2013-09-17 08:30,17,52780,53150,52760,52970,6865
20131001|2013-09-17 09:00,17,52955,53370,52915,53340,6365
20131001|2013-09-17 09:30,17,53335,53390,53200,53245,6000
20131001|2013-09-17 10:00,17,53260,53320,53175,53285,2770
20131001|2013-09-17 10:30,17,53290,53340,53240,53300,1925
20131001|2013-09-17 11:00,17,53290,53305,53135,53155,1865
20131001|2013-09-17 11:30,17,53145,53350,53110,53325,1845
20131001|2013-09-17 12:00,17,53340,53430,53290,53340,2360
20131001|2013-09-17 12:30,17,53320,53345,53130,53145,2325
20131001|2013-09-17 13:00,17,53155,53225,53065,53205,4525
20131001|2013-09-17 13:30,17,53195,53260,53130,53185,2530
20131001|2013-09-17 14:00,17,53185,53390,53185,53355,3480
20131001|2013-09-17 14:30,17,53350,53540,53255,53475,7730
20131001|2013-09-17 15:00,17,53490,53600,53440,53540,3995
20131001|2013-09-17 15:30,17,53545,53610,53535,53610,1295
20131001|2013-09-17 16:00,17,53630,53630,53630,53630,715
20131001|2013-09-18 07:00,18,53480,53485,53310,53430,1690
20131001|2013-09-18 07:30,18,53425,53530,53385,53460,1690
20131001|2013-09-18 08:00,18,53460,53665,53395,53620,2460
20131001|2013-09-18 08:30,18,53620,53740,53500,53685,4095
20131001|2013-09-18 09:00,18,53690,53710,53500,53535,2450
20131001|2013-09-18 09:30,18,53540,53630,53455,53550,2580
20131001|2013-09-18 10:00,18,53540,53560,53415,53490,2640
20131001|2013-09-18 10:30,18,53490,53560,53440,53530,2030
20131001|2013-09-18 11:00,18,53525,53525,53370,53415,1190
20131001|2013-09-18 11:30,18,53430,53600,53430,53550,1580
20131001|2013-09-18 12:00,18,53555,53700,53545,53655,1775
20131001|2013-09-18 12:30,18,53650,53720,53500,53515,2070
20131001|2013-09-18 13:00,18,53545,54595,53545,54350,21975
20131001|2013-09-18 13:30,18,54370,54745,54230,54690,8820
20131001|2013-09-18 14:00,18,54690,54980,54625,54940,10515
20131001|2013-09-18 14:30,18,54955,55225,54905,54965,13790
20131001|2013-09-18 15:00,18,54980,55100,54925,55060,3850
20131001|2013-09-18 15:30,18,55060,55220,55050,55220,1580
20131001|2013-09-18 16:00,18,55210,55210,55210,55210,855
20131001|2013-09-19 07:00,19,55105,55275,55105,55245,2500
20131001|2013-09-19 07:30,19,55255,55275,55150,55165,1745
20131001|2013-09-19 08:00,19,55180,55230,54970,54995,3970
20131001|2013-09-19 08:30,19,55000,55185,54815,54920,9320
20131001|2013-09-19 09:00,19,54920,55050,54850,54910,5230
20131001|2013-09-19 09:30,19,54930,54945,54780,54905,4270
20131001|2013-09-19 10:00,19,54940,54965,54790,54930,3570
20131001|2013-09-19 10:30,19,54945,55030,54930,54950,3300
20131001|2013-09-19 11:00,19,54930,55235,54885,55015,3890
20131001|2013-09-19 11:30,19,55025,55030,54855,54880,1540
20131001|2013-09-19 12:00,19,54880,54915,54680,54715,2910
20131001|2013-09-19 12:30,19,54720,54820,54555,54600,3980
20131001|2013-09-19 13:00,19,54610,54710,54500,54525,4690
20131001|2013-09-19 13:30,19,54535,54640,54450,54635,5430
20131001|2013-09-19 14:00,19,54630,54780,54625,54725,3135
20131001|2013-09-19 14:30,19,54725,54745,54560,54690,3715
20131001|2013-09-19 15:00,19,54680,54800,54670,54750,3055
20131001|2013-09-19 15:30,19,54735,54765,54700,54705,1140
20131001|2013-09-19 16:00,19,54750,54750,54750,54750,320
20131001|2013-09-20 07:00,20,54645,54700,54415,54460,2415
20131001|2013-09-20 07:30,20,54480,54600,54460,54590,1215
20131001|2013-09-20 08:00,20,54595,54785,54475,54700,3885
20131001|2013-09-20 08:30,20,54720,54730,54140,54295,7250
20131001|2013-09-20 09:00,20,54290,54300,54070,54145,4595
20131001|2013-09-20 09:30,20,54110,54260,54095,54200,2890
20131001|2013-09-20 10:00,20,54215,54270,54010,54090,2515
20131001|2013-09-20 10:30,20,54110,54115,53920,53960,3010
20131001|2013-09-20 11:00,20,53970,53985,53850,53910,2595
20131001|2013-09-20 11:30,20,53900,53960,53875,53895,1235
20131001|2013-09-20 12:00,20,53900,53940,53810,53875,2295
20131001|2013-09-20 12:30,20,53875,53990,53830,53900,2380
20131001|2013-09-20 13:00,20,53900,53935,53770,53935,4015
20131001|2013-09-20 13:30,20,53895,53980,53845,53845,3805
20131001|2013-09-20 14:00,20,53840,53865,53630,53695,3525
20131001|2013-09-20 14:30,20,53685,53755,53445,53565,6300
20131001|2013-09-20 15:00,20,53540,53690,53530,53620,3565
20131001|2013-09-20 15:30,20,53630,53645,53565,53630,1270
20131001|2013-09-20 16:00,20,53625,53625,53625,53625,765
20131001|2013-09-23 07:00,23,53450,53795,53450,53740,2390
20131001|2013-09-23 07:30,23,53740,53850,53720,53800,1765
20131001|2013-09-23 08:00,23,53790,54000,53790,53925,2860
20131001|2013-09-23 08:30,23,53935,53950,53750,53880,4725
20131001|2013-09-23 09:00,23,53900,54225,53870,54070,5070
20131001|2013-09-23 09:30,23,54080,54130,53925,53955,2860
20131001|2013-09-23 10:00,23,53960,54015,53580,53615,4800
20131001|2013-09-23 10:30,23,53615,53870,53565,53835,3190
20131001|2013-09-23 11:00,23,53850,54080,53850,54070,2450
20131001|2013-09-23 11:30,23,54065,54180,54005,54160,2510
20131001|2013-09-23 12:00,23,54170,54200,54050,54135,2460
20131001|2013-09-23 12:30,23,54140,54340,54085,54310,4315
20131001|2013-09-23 13:00,23,54310,54400,54240,54290,4920
20131001|2013-09-23 13:30,23,54285,54470,54245,54445,6595
20131001|2013-09-23 14:00,23,54435,54435,54200,54230,4070
20131001|2013-09-23 14:30,23,54230,54330,54165,54275,3340
20131001|2013-09-23 15:00,23,54270,54360,54230,54320,3295
20131001|2013-09-23 15:30,23,54310,54360,54300,54350,1360
20131001|2013-09-23 16:00,23,54280,54280,54280,54280,580
20131001|2013-09-24 07:00,24,54000,54145,53960,54145,1765
20131001|2013-09-24 07:30,24,54150,54270,54150,54245,1600
20131001|2013-09-24 08:00,24,54230,54385,54135,54150,3930
20131001|2013-09-24 08:30,24,54145,54200,53870,53915,5665
20131001|2013-09-24 09:00,24,53910,54085,53830,54045,4580
20131001|2013-09-24 09:30,24,54040,54220,53920,54210,4135
20131001|2013-09-24 10:00,24,54200,54270,54115,54185,2495
20131001|2013-09-24 10:30,24,54210,54220,54035,54105,2170
20131001|2013-09-24 11:00,24,54125,54160,54010,54120,1115
20131001|2013-09-24 11:30,24,54130,54445,54130,54380,3030
20131001|2013-09-24 12:00,24,54400,54400,54175,54290,1810
20131001|2013-09-24 12:30,24,54305,54355,54160,54290,3170
20131001|2013-09-24 13:00,24,54295,54430,54250,54325,2835
20131001|2013-09-24 13:30,24,54300,54400,54260,54360,3660
20131001|2013-09-24 14:00,24,54370,54390,54285,54355,2160
20131001|2013-09-24 14:30,24,54335,54350,54205,54250,4330
20131001|2013-09-24 15:00,24,54250,54275,54150,54175,2295
20131001|2013-09-24 15:30,24,54190,54230,54175,54230,1160
20131001|2013-09-24 16:00,24,54280,54280,54280,54280,610
20131001|2013-09-25 07:00,25,54100,54220,54090,54165,1130
20131001|2013-09-25 07:30,25,54170,54250,54115,54200,1490
20131001|2013-09-25 08:00,25,54200,54330,54125,54285,3270
20131001|2013-09-25 08:30,25,54295,54355,53870,53935,8685
20131001|2013-09-25 09:00,25,53940,53955,53665,53875,7770
20131001|2013-09-25 09:30,25,53890,53890,53760,53820,3940
20131001|2013-09-25 10:00,25,53825,54165,53780,54145,5835
20131001|2013-09-25 10:30,25,54140,54250,54125,54130,4260
20131001|2013-09-25 11:00,25,54130,54180,54050,54095,1935
20131001|2013-09-25 11:30,25,54100,54150,54075,54130,1020
20131001|2013-09-25 12:00,25,54135,54170,54005,54050,1820
20131001|2013-09-25 12:30,25,54050,54050,53905,54040,3135
20131001|2013-09-25 13:00,25,54040,54150,54025,54070,3750
20131001|2013-09-25 13:30,25,54085,54095,53940,53965,3055
20131001|2013-09-25 14:00,25,53975,54080,53825,53910,3395
20131001|2013-09-25 14:30,25,53900,54205,53900,54160,3830
20131001|2013-09-25 15:00,25,54180,54195,54120,54190,1845
20131001|2013-09-25 15:30,25,54175,54190,54140,54180,820
20131001|2013-09-25 16:00,25,54150,54150,54150,54150,550
20131001|2013-09-26 07:00,26,54200,54200,54015,54065,1320
20131001|2013-09-26 07:30,26,54060,54150,54020,54085,1600
20131001|2013-09-26 08:00,26,54080,54140,53920,53920,3285
20131001|2013-09-26 08:30,26,53915,54095,53870,54090,4010
20131001|2013-09-26 09:00,26,54090,54210,53935,53960,4820
20131001|2013-09-26 09:30,26,53975,54040,53435,53500,10215
20131001|2013-09-26 10:00,26,53485,53490,53240,53445,8275
20131001|2013-09-26 10:30,26,53430,53485,53340,53425,2485
20131001|2013-09-26 11:00,26,53430,53525,53355,53495,2260
20131001|2013-09-26 11:30,26,53500,53635,53475,53600,1715
20131001|2013-09-26 12:00,26,53605,53625,53435,53440,1295
20131001|2013-09-26 12:30,26,53450,53465,53320,53360,2480
20131001|2013-09-26 13:00,26,53345,53445,53270,53350,5250
20131001|2013-09-26 13:30,26,53345,53490,53320,53470,4120
20131001|2013-09-26 14:00,26,53455,53480,53400,53425,1540
20131001|2013-09-26 14:30,26,53425,53525,53420,53515,2395
20131001|2013-09-26 15:00,26,53510,53550,53450,53500,3140
20131001|2013-09-26 15:30,26,53505,53660,53485,53660,2375
20131001|2013-09-26 16:00,26,53700,53700,53700,53700,645
20131001|2013-09-27 07:00,27,53200,53300,53115,53180,2255
20131001|2013-09-27 07:30,27,53195,53355,53105,53275,2800
20131001|2013-09-27 08:00,27,53285,53565,53240,53450,5170
20131001|2013-09-27 08:30,27,53485,53640,53430,53560,6125
20131001|2013-09-27 09:00,27,53555,53925,53490,53760,8170
20131001|2013-09-27 09:30,27,53775,53870,53585,53685,5645
20131001|2013-09-27 10:00,27,53675,53745,53540,53740,2275
20131001|2013-09-27 10:30,27,53745,53825,53620,53725,2505
20131001|2013-09-27 11:00,27,53720,53725,53630,53690,895
20131001|2013-09-27 11:30,27,53700,53730,53545,53630,1180
20131001|2013-09-27 12:00,27,53620,53660,53435,53505,2430
20131001|2013-09-27 12:30,27,53470,53620,53465,53555,1870
20131001|2013-09-27 13:00,27,53560,53700,53515,53590,2125
20131001|2013-09-27 13:30,27,53585,53795,53570,53700,1970
20131001|2013-09-27 14:00,27,53720,53735,53620,53640,1650
20131001|2013-09-27 14:30,27,53655,53680,53375,53450,6820
20131001|2013-09-27 15:00,27,53460,53495,53310,53345,4290
20131001|2013-09-27 15:30,27,53335,53370,53300,53335,1475
20131001|2013-09-27 16:00,27,53285,53285,53285,53285,700
20131001|2013-09-30 07:00,30,52790,52850,52680,52780,2270
20131001|2013-09-30 07:30,30,52785,52900,52715,52735,1885
20131001|2013-09-30 08:00,30,52750,52775,52550,52630,4815
20131001|2013-09-30 08:30,30,52615,52865,52510,52580,5225
20131001|2013-09-30 09:00,30,52570,52650,52420,52550,7620
20131001|2013-09-30 09:30,30,52540,52675,52500,52595,2950
20131001|2013-09-30 10:00,30,52595,52625,52520,52525,2000
20131001|2013-09-30 10:30,30,52540,52575,52400,52530,2710
20131001|2013-09-30 11:00,30,52520,52540,52450,52470,1455
20131001|2013-09-30 11:30,30,52465,52580,52455,52515,1625
20131001|2013-09-30 12:00,30,52515,52665,52515,52620,3115
20131001|2013-09-30 12:30,30,52625,52665,52580,52630,1170
20131001|2013-09-30 13:30,30,52200,52200,52200,52200,5
20131001|2013-09-30 14:00,30,52195,52195,52030,52115,5910
20131001|2013-09-30 14:30,30,52105,52155,51815,51820,10010
20131001|2013-09-30 15:00,30,51820,52035,51815,51940,14130
20131001|2013-09-30 15:30,30,51940,52060,51935,51995,1840
20131001|2013-09-30 16:00,30,51915,51915,51915,51915,480
20131001|2013-10-01 07:00,1,52005,52180,52005,52150,1200
20131001|2013-10-01 07:30,1,52155,52200,51895,51980,3565
20131001|2013-10-01 08:00,1,51965,52115,51730,51825,6315
20131001|2013-10-01 08:30,1,51810,52255,51680,52235,9225
20131001|2013-10-01 09:00,1,52245,52380,52140,52285,5765
20131001|2013-10-01 09:30,1,52290,52465,52260,52450,6000
20131001|2013-10-01 10:00,1,52445,52600,52400,52500,3960
20131001|2013-10-01 10:30,1,52485,52620,52435,52530,2250
20131001|2013-10-01 11:00,1,52525,52585,52355,52405,2170
20131001|2013-10-01 11:30,1,52415,52440,52345,52395,1075
20131001|2013-10-01 12:00,1,52410,52640,52410,52570,1990
20131001|2013-10-01 12:30,1,52580,52595,52460,52560,2445
20131001|2013-10-01 13:00,1,52555,52560,52250,52290,4325
20131001|2013-10-01 13:30,1,52300,52520,52285,52465,3005
20131001|2013-10-01 14:00,1,52460,52560,52445,52545,2665
20131001|2013-10-01 14:30,1,52570,52800,52570,52790,4075
20131001|2013-10-01 15:00,1,52785,52900,52705,52785,16345
20131001|2013-10-01 15:30,1,52790,52905,52790,52865,1105
20131001|2013-10-01 16:00,1,52830,52830,52830,52830,820
20131001|2013-10-02 07:00,2,52595,52650,52515,52575,1830
20131001|2013-10-02 07:30,2,52570,52635,52440,52565,2735
20131001|2013-10-02 08:00,2,52550,52780,52510,52625,3550
20131001|2013-10-02 08:30,2,52610,52830,52550,52805,4945
20131001|2013-10-02 09:00,2,52800,52825,52575,52775,4555
20131001|2013-10-02 09:30,2,52770,53100,52680,53090,7405
20131001|2013-10-02 10:00,2,53090,53165,53005,53055,3470
20131001|2013-10-02 10:30,2,53060,53140,53030,53035,1350
20131001|2013-10-02 11:00,2,53045,53135,52865,52915,2200
20131001|2013-10-02 11:30,2,52930,53055,52925,53045,1240
20131001|2013-10-02 12:00,2,53060,53135,53035,53095,1120
20131001|2013-10-02 12:30,2,53110,53140,52970,52970,1615
20131001|2013-10-02 13:00,2,52980,53075,52935,52970,2015
20131001|2013-10-02 13:30,2,52965,53005,52690,52770,4425
20131001|2013-10-02 14:00,2,52750,52825,52650,52700,4040
20131001|2013-10-02 14:30,2,52710,52895,52695,52840,3985
20131001|2013-10-02 15:00,2,52835,52885,52775,52855,2930
20131001|2013-10-02 15:30,2,52865,52940,52845,52900,1605
20131001|2013-10-02 16:00,2,52850,52850,52850,52850,815
20131001|2013-10-03 07:00,3,53000,53000,52675,52760,1855
20131001|2013-10-03 07:30,3,52770,52945,52765,52905,1890
20131001|2013-10-03 08:00,3,52900,53045,52790,53000,2925
20131001|2013-10-03 08:30,3,52980,53145,52745,52800,7310
20131001|2013-10-03 09:00,3,52780,52805,52460,52610,8930
20131001|2013-10-03 09:30,3,52605,52605,52395,52465,5185
20131001|2013-10-03 10:00,3,52460,52555,52315,52350,3325
20131001|2013-10-03 10:30,3,52350,52395,52060,52160,5295
20131001|2013-10-03 11:00,3,52160,52210,52120,52155,1805
20131001|2013-10-03 11:30,3,52160,52325,52150,52325,2360
20131001|2013-10-03 12:00,3,52300,52400,52205,52385,2485
20131001|2013-10-03 12:30,3,52380,52430,52275,52355,2645
20131001|2013-10-03 13:00,3,52330,52355,52085,52225,4040
20131001|2013-10-03 13:30,3,52235,52255,52030,52140,4025
20131001|2013-10-03 14:00,3,52135,52210,52055,52140,3240
20131001|2013-10-03 14:30,3,52115,52190,52050,52130,3225
20131001|2013-10-03 15:00,3,52125,52160,52080,52085,2785
20131001|2013-10-03 15:30,3,52085,52095,52020,52065,925
20131001|2013-10-03 16:00,3,51970,51970,51970,51970,1015
20131001|2013-10-04 07:00,4,52030,52190,52030,52135,2015
20131001|2013-10-04 07:30,4,52135,52210,52040,52080,2035
20131001|2013-10-04 08:00,4,52085,52120,51795,51830,3750
20131001|2013-10-04 08:30,4,51840,52060,51785,51970,6430
20131001|2013-10-04 09:00,4,51995,52095,51915,51995,6430
20131001|2013-10-04 09:30,4,51980,52240,51960,52150,4110
20131001|2013-10-04 10:00,4,52140,52140,51885,51930,2120
20131001|2013-10-04 10:30,4,51945,52060,51900,52010,2070
20131001|2013-10-04 11:00,4,52020,52160,51940,52145,2150
20131001|2013-10-04 11:30,4,52150,52160,52095,52130,1380
20131001|2013-10-04 12:00,4,52130,52150,52020,52100,1350
20131001|2013-10-04 12:30,4,52100,52170,52040,52105,1770
20131001|2013-10-04 13:00,4,52125,52375,52090,52320,4415
20131001|2013-10-04 13:30,4,52320,52455,52270,52390,3675
20131001|2013-10-04 14:00,4,52395,52545,52390,52505,3560
20131001|2013-10-04 14:30,4,52505,52635,52450,52630,4505
20131001|2013-10-04 15:00,4,52615,52670,52585,52635,2270
20131001|2013-10-04 15:30,4,52625,52720,52605,52690,1780
20131001|2013-10-04 16:00,4,52600,52600,52600,52600,985
20131001|2013-10-07 07:00,7,52190,52325,52150,52300,1510
20131001|2013-10-07 07:30,7,52305,52385,52205,52240,1550
20131001|2013-10-07 08:00,7,52250,52310,52200,52305,1070
20131001|2013-10-07 08:30,7,52295,52600,52230,52480,4540
20131001|2013-10-07 09:00,7,52485,52600,52445,52455,2995
20131001|2013-10-07 09:30,7,52475,52630,52410,52580,1945
20131001|2013-10-07 10:00,7,52590,52595,52465,52465,1860
20131001|2013-10-07 10:30,7,52475,52575,52440,52475,975
20131001|2013-10-07 11:00,7,52490,52530,52350,52350,865
20131001|2013-10-07 11:30,7,52340,52345,52010,52060,3915
20131001|2013-10-07 12:00,7,52055,52110,51855,51970,6560
20131001|2013-10-07 12:30,7,51980,52170,51980,52160,2680
20131001|2013-10-07 13:00,7,52160,52240,52015,52200,4395
20131001|2013-10-07 13:30,7,52200,52220,51975,52010,2310
20131001|2013-10-07 14:00,7,52010,52110,51925,51960,2505
20131001|2013-10-07 14:30,7,51950,52060,51895,52005,3095
20131001|2013-10-07 15:00,7,51985,51990,51830,51930,6880
20131001|2013-10-07 15:30,7,51925,51970,51870,51875,925
20131001|2013-10-07 16:00,7,51890,51890,51890,51890,665
20131001|2013-10-08 07:00,8,52050,52115,51985,52015,2335
20131001|2013-10-08 07:30,8,52020,52040,51900,51945,1620
20131001|2013-10-08 08:00,8,51930,52160,51925,52160,2230
20131001|2013-10-08 08:30,8,52150,52180,51735,51800,8920
20131001|2013-10-08 09:00,8,51810,51830,51630,51800,7305
20131001|2013-10-08 09:30,8,51790,51900,51675,51730,3410
20131001|2013-10-08 10:00,8,51695,51760,51545,51700,4640
20131001|2013-10-08 10:30,8,51710,51725,51480,51615,3830
20131001|2013-10-08 11:00,8,51615,51635,51530,51615,1755
20131001|2013-10-08 11:30,8,51600,51700,51565,51685,1640
20131001|2013-10-08 12:00,8,51680,51780,51585,51780,2750
20131001|2013-10-08 12:30,8,51780,51815,51680,51750,2770
20131001|2013-10-08 13:00,8,51740,51795,51560,51735,6660
20131001|2013-10-08 13:30,8,51740,51845,51660,51810,3660
20131001|2013-10-08 14:00,8,51805,52030,51760,52010,5855
20131001|2013-10-08 14:30,8,52020,52075,51925,51950,3865
20131001|2013-10-08 15:00,8,51965,51990,51875,51900,3005
20131001|2013-10-08 15:30,8,51905,51920,51820,51865,1760
20131001|2013-10-08 16:00,8,51810,51810,51810,51810,550
20131001|2013-10-09 07:00,9,51895,52110,51895,52090,2195
20131001|2013-10-09 07:30,9,52090,52160,52040,52100,2755
20131001|2013-10-09 08:00,9,52095,52240,52080,52145,3775
20131001|2013-10-09 08:30,9,52135,52230,52025,52200,4455
20131001|2013-10-09 09:00,9,52200,52215,52050,52055,4005
20131001|2013-10-09 09:30,9,52065,52350,52055,52240,5090
20131001|2013-10-09 10:00,9,52240,52300,51810,51920,8335
20131001|2013-10-09 10:30,9,51900,52050,51890,52035,3250
20131001|2013-10-09 11:00,9,52050,52090,51855,51855,2470
20131001|2013-10-09 11:30,9,51865,51960,51555,51590,3785
20131001|2013-10-09 12:00,9,51590,52045,51570,51955,5655
20131001|2013-10-09 12:30,9,51980,52290,51960,52200,4845
20131001|2013-10-09 13:00,9,52195,52390,52080,52295,8395
20131001|2013-10-09 13:30,9,52280,52500,52275,52450,6110
20131001|2013-10-09 14:00,9,52455,52665,52440,52465,8270
20131001|2013-10-09 14:30,9,52480,52585,52370,52405,6785
20131001|2013-10-09 15:00,9,52400,52450,52370,52435,2815
20131001|2013-10-09 15:30,9,52425,52470,52390,52445,1715
20131001|2013-10-09 16:00,9,52490,52490,52490,52490,1165
20131001|2013-10-10 07:00,10,53050,53100,52815,52820,3195
20131001|2013-10-10 07:30,10,52820,52940,52810,52915,1780
20131001|2013-10-10 08:00,10,52900,52985,52720,52760,4570
20131001|2013-10-10 08:30,10,52760,52880,52580,52700,5975
20131001|2013-10-10 09:00,10,52725,52765,52540,52670,4845
20131001|2013-10-10 09:30,10,52675,52925,52640,52745,4390
20131001|2013-10-10 10:00,10,52740,52750,52520,52610,3480
20131001|2013-10-10 10:30,10,52615,52785,52585,52675,2910
20131001|2013-10-10 11:00,10,52685,52710,52555,52605,1515
20131001|2013-10-10 11:30,10,52610,52720,52600,52680,1665
20131001|2013-10-10 12:00,10,52690,52705,52360,52425,3770
20131001|2013-10-10 12:30,10,52420,52630,52410,52475,3255
20131001|2013-10-10 13:00,10,52475,52660,52475,52600,3955
20131001|2013-10-10 13:30,10,52610,52650,52470,52585,3475
20131001|2013-10-10 14:00,10,52585,52940,52570,52790,8885
20131001|2013-10-10 14:30,10,52800,52840,52715,52800,3350
20131001|2013-10-10 15:00,10,52815,52845,52750,52760,2140
20131001|2013-10-10 15:30,10,52755,52825,52740,52800,1105
20131001|2013-10-10 16:00,10,52820,52820,52820,52820,600
20131001|2013-10-11 07:00,11,52970,53000,52775,52775,1350
20131001|2013-10-11 07:30,11,52790,52835,52755,52770,885
20131001|2013-10-11 08:00,11,52760,52890,52745,52845,2040
20131001|2013-10-11 08:30,11,52875,53055,52705,53010,5280
20131001|2013-10-11 09:00,11,53020,53030,52770,52850,3670
20131001|2013-10-11 09:30,11,52865,52865,52560,52605,4060
20131001|2013-10-11 10:00,11,52610,52720,52520,52710,2025
20131001|2013-10-11 10:30,11,52710,52920,52705,52905,3055
20131001|2013-10-11 11:00,11,52890,52990,52815,52945,7365
20131001|2013-10-11 11:30,11,52960,52975,52850,52875,1175
20131001|2013-10-11 12:00,11,52880,52925,52740,52790,1460
20131001|2013-10-11 12:30,11,52790,52905,52750,52815,1455
20131001|2013-10-11 13:00,11,52820,53035,52775,52940,2320
20131001|2013-10-11 13:30,11,52945,53000,52885,52915,2105
20131001|2013-10-11 14:00,11,52930,52985,52840,52970,1790
20131001|2013-10-11 14:30,11,52975,53090,52920,53025,4825
20131001|2013-10-11 15:00,11,53030,53130,53010,53080,2960
20131001|2013-10-11 15:30,11,53085,53090,53055,53090,750
20131001|2013-10-11 16:00,11,53015,53015,53015,53015,585
20131001|2013-10-15 07:00,15,54085,54145,54055,54100,2065
20131001|2013-10-15 07:30,15,54100,54350,54100,54340,3300
20131001|2013-10-15 08:00,15,54340,54400,54215,54265,3740
20131001|2013-10-15 08:30,15,54280,54370,54120,54255,4305
20131001|2013-10-15 09:00,15,54275,54285,54125,54245,2810
20131001|2013-10-15 09:30,15,54250,54540,54215,54480,7280
20131001|2013-10-15 10:00,15,54480,54665,54280,54580,6080
20131001|2013-10-15 10:30,15,54580,54600,54430,54500,2265
20131001|2013-10-15 11:00,15,54480,54510,54345,54345,1720
20131001|2013-10-15 11:30,15,54360,54485,54345,54485,2260
20131001|2013-10-15 12:00,15,54475,54710,54425,54690,6105
20131001|2013-10-15 12:30,15,54665,55055,54640,54915,12575
20131001|2013-10-15 13:00,15,54910,54915,54545,54560,9360
20131001|2013-10-15 13:30,15,54555,54630,54375,54600,10470
20131001|2013-10-15 14:00,15,54605,54775,54600,54760,7165
20131001|2013-10-15 14:30,15,54760,54910,54735,54850,8515
20131001|2013-10-15 15:00,15,54875,54950,54800,54840,4435
20131001|2013-10-15 15:30,15,54860,54935,54780,54795,3220
20131001|2013-10-15 16:00,15,54865,54865,54865,54865,435
20131001|2013-10-16 07:00,16,55025,55075,54780,54810,2015
20131001|2013-10-16 07:30,16,54820,55300,54805,55190,1740
20131001|2013-10-16 08:00,16,55200,55370,55130,55155,2170
20131001|2013-10-16 08:30,16,55165,55525,55030,55450,4595
20131001|2013-10-16 09:00,16,55470,56150,55375,56000,9560
20131001|2013-10-16 09:30,16,56000,56225,55800,56000,8705
20131001|2013-10-16 10:00,16,56030,56390,55550,55600,4480
20131001|2013-10-16 10:30,16,55610,55745,55490,55675,2240
20131001|2013-10-16 11:00,16,55680,55945,55625,55850,1355
20131001|2013-10-16 11:30,16,55845,56100,55785,56100,1290
20131001|2013-10-16 12:00,16,56100,56420,56090,56385,3000
20131001|2013-10-16 12:30,16,56390,56425,56345,56370,1580
20131001|2013-10-16 13:00,16,56365,56495,56345,56480,500
20131001|2013-10-16 13:30,16,56470,56550,56440,56525,330
20131001|2013-10-16 14:00,16,56525,56595,56500,56525,315
20131001|2013-10-16 14:30,16,56505,56505,56475,56485,350
20131001|2013-10-16 15:00,16,56485,56485,56485,56485,5
20131201|2011-11-10 12:30,10,68700,68700,68700,68700,30
20131201|2011-11-28 12:30,28,66300,66300,66300,66300,175
20131201|2012-02-07 12:30,7,75800,75800,75800,75800,25
20131201|2012-04-04 14:30,4,72300,72300,72300,72300,70
20131201|2012-04-19 10:30,19,70800,70800,70800,70800,135
20131201|2012-04-24 11:00,24,69000,69000,69000,69000,75
20131201|2012-04-24 12:00,24,69000,69000,69000,69000,80
20131201|2012-05-25 14:30,25,60500,60500,60500,60500,25
20131201|2012-07-12 14:00,12,57900,57900,57900,57900,275
20131201|2012-07-13 14:00,13,59000,59000,59000,59000,250
20131201|2012-07-24 10:00,24,57400,57400,57400,57400,125
20131201|2012-07-24 10:30,24,57400,57400,57400,57400,120
20131201|2012-07-25 07:30,25,57400,57400,57400,57400,215
20131201|2012-07-31 10:00,31,61800,61800,61800,61800,90
20131201|2012-07-31 14:00,31,61200,61200,61200,61200,60
20131201|2012-08-09 14:00,9,63400,63400,63400,63400,150
20131201|2012-08-14 13:30,14,63800,63800,63800,63800,90
20131201|2012-08-14 14:00,14,63800,63800,63800,63800,175
20131201|2012-08-17 10:00,17,64200,64200,64200,64200,80
20131201|2012-08-20 14:00,20,64500,64500,64500,64500,210
20131201|2012-08-22 13:30,22,64100,64100,64100,64100,50
20131201|2012-08-24 14:00,24,63400,63400,63400,63400,330
20131201|2012-08-31 10:00,31,62200,62200,62200,62200,35
20131201|2012-09-19 09:30,19,67300,67300,67300,67300,335
20131201|2012-09-27 10:00,27,64600,64600,64600,64600,385
20131201|2012-09-28 10:00,28,63800,63800,63800,63800,245
20131201|2012-10-02 10:00,2,64200,64200,64200,64200,80
20131201|2012-10-03 14:00,3,63300,63300,63300,63300,350
20131201|2012-10-04 14:00,4,63100,63100,63100,63100,135
20131201|2012-10-05 14:00,5,63200,63200,63200,63200,95
20131201|2012-10-09 14:00,9,63100,63100,63100,63100,70
20131201|2012-10-16 14:00,16,64000,64000,64000,64000,235
20131201|2012-10-17 14:00,17,64400,64400,64400,64400,225
20131201|2012-10-18 13:30,18,63700,63700,63700,63700,50
20131201|2012-10-18 14:00,18,63700,63700,63700,63700,105
20131201|2012-10-18 14:30,18,63600,63700,63600,63700,550
20131201|2012-10-22 13:00,22,62800,62800,62800,62800,140
20131201|2012-10-24 13:00,24,61500,61500,61500,61500,450
20131201|2012-10-25 12:30,25,61800,61800,61800,61800,35
20131201|2012-11-05 07:30,5,62200,62200,62200,62200,930
20131201|2012-11-05 11:30,5,61800,61800,61800,61800,20
20131201|2012-11-08 11:30,8,61900,61900,61900,61900,300
20131201|2012-11-08 12:00,8,61900,61900,61900,61900,60
20131201|2012-11-19 11:30,19,60000,60000,60000,60000,5
20131201|2012-11-19 12:00,19,60000,60000,60000,60000,100
20131201|2012-11-21 11:30,21,60000,60000,60000,60000,360
20131201|2012-11-22 07:30,22,60000,60000,60000,60000,20
20131201|2012-11-22 12:00,22,59800,59800,59800,59800,80
20131201|2012-11-23 08:00,23,59800,60400,59800,60400,70
20131201|2012-11-26 08:00,26,60500,60500,60500,60500,20
20131201|2012-11-27 12:00,27,60500,60500,60500,60500,195
20131201|2012-11-28 07:30,28,59000,59000,59000,59000,260
20131201|2012-11-28 12:00,28,59900,59900,59900,59900,635
20131201|2012-11-30 12:00,30,60550,60550,60550,60550,150
20131201|2012-12-04 12:00,4,61300,61300,61300,61300,165
20131201|2012-12-05 07:30,5,61000,61000,61000,61000,40
20131201|2012-12-05 08:00,5,61000,61000,61000,61000,190
20131201|2012-12-05 08:30,5,61000,61000,61000,61000,110
20131201|2012-12-05 09:00,5,61000,61000,61000,61000,35
20131201|2012-12-05 12:00,5,61200,61200,61200,61200,720
20131201|2012-12-05 12:30,5,61000,61000,61000,61000,40
20131201|2012-12-06 08:00,6,60500,60500,60500,60500,115
20131201|2012-12-06 12:30,6,60800,60800,60800,60800,75
20131201|2012-12-12 09:30,12,62900,62900,62900,62900,40
20131201|2012-12-13 08:00,13,62900,62900,62900,62900,195
20131201|2012-12-17 07:30,17,63100,63100,63100,63100,80
20131201|2012-12-18 11:30,18,63900,63900,63900,63900,30
20131201|2012-12-19 07:30,19,64000,64000,64000,64000,60
20131201|2012-12-19 08:00,19,64000,64000,64000,64000,150
20131201|2012-12-19 12:00,19,64500,64500,64500,64500,70
20131201|2013-01-21 07:30,21,65000,65000,65000,65000,100
20131201|2013-01-23 12:30,23,65070,65070,65070,65070,670
20131201|2013-01-24 12:00,24,64700,64700,64700,64700,180
20131201|2013-01-24 13:30,24,64200,64200,64200,64200,25
20131201|2013-01-29 07:30,29,62900,62900,62900,62900,30
20131201|2013-02-01 07:30,1,63200,63200,63200,63200,30
20131201|2013-02-01 12:30,1,63200,63200,63200,63200,30
20131201|2013-02-04 11:30,4,62300,62300,62300,62300,25
20131201|2013-02-04 12:00,4,62300,62300,62300,62300,660
20131201|2013-02-05 12:30,5,62260,62260,62260,62260,760
20131201|2013-02-08 08:00,8,61500,61500,61500,61500,60
20131201|2013-02-14 07:30,14,60600,60600,60600,60600,40
20131201|2013-02-15 10:00,15,61100,61100,61100,61100,30
20131201|2013-02-19 12:30,19,60300,60300,60300,60300,240
20131201|2013-02-20 12:30,20,59400,59400,59400,59400,70
20131201|2013-02-21 09:00,21,58700,58700,58700,58700,40
20131201|2013-02-22 09:00,22,59300,59300,59300,59300,300
20131201|2013-02-22 11:30,22,59100,59100,59100,59100,180
20131201|2013-02-26 12:30,26,59200,59200,59200,59200,60
20131201|2013-02-26 13:00,26,59200,59200,59200,59200,1175
20131201|2013-02-27 08:30,27,59600,59600,59600,59600,150
20131201|2013-02-28 11:30,28,60340,60340,60340,60340,50
20131201|2013-02-28 13:30,28,60210,60210,60210,60210,335
20131201|2013-02-28 14:00,28,60375,60380,60375,60380,50
20131201|2013-03-01 12:30,1,59500,59500,59500,59500,20
20131201|2013-03-01 13:00,1,59500,59500,59500,59500,1910
20131201|2013-03-04 12:30,4,58900,58900,58900,58900,35
20131201|2013-03-05 08:30,5,59300,59400,59300,59400,1860
20131201|2013-03-05 14:00,5,59000,59000,59000,59000,40
20131201|2013-03-06 08:30,6,59200,59200,59200,59200,100
20131201|2013-03-06 10:00,6,59200,59200,59200,59200,100
20131201|2013-03-08 08:30,8,61300,61300,61100,61100,310
20131201|2013-03-08 13:00,8,60900,61400,60900,60900,960
20131201|2013-03-08 13:30,8,60900,60900,60900,60900,420
20131201|2013-03-11 09:30,11,60700,60700,60700,60700,65
20131201|2013-03-11 13:30,11,60700,60700,60700,60700,450
20131201|2013-03-11 14:00,11,60700,60700,60700,60700,150
20131201|2013-03-12 13:30,12,61000,61000,61000,61000,1220
20131201|2013-03-13 09:30,13,60700,60700,60700,60700,60
20131201|2013-03-14 10:00,14,60100,60100,60100,60100,350
20131201|2013-03-14 13:30,14,59300,59300,59300,59300,60
20131201|2013-03-15 10:00,15,59800,59800,59800,59800,300
20131201|2013-03-18 10:00,18,59000,59000,59000,59000,50
20131201|2013-03-18 13:30,18,59300,59300,59300,59300,675
20131201|2013-03-19 14:00,19,58700,58700,58700,58700,170
20131201|2013-03-20 14:00,20,58400,58400,58400,58400,170
20131201|2013-03-20 14:30,20,58400,58400,58400,58400,1350
20131201|2013-03-21 10:00,21,58000,58000,58000,58000,900
20131201|2013-03-21 14:00,21,57900,57900,57900,57900,360
20131201|2013-03-25 13:30,25,57100,57100,57100,57100,40
20131201|2013-03-26 13:30,26,57500,57600,57500,57500,260
20131201|2013-03-27 09:30,27,57800,57800,57800,57800,170
20131201|2013-03-27 13:30,27,58400,58400,58400,58400,70
20131201|2013-03-27 14:00,27,58500,58500,58500,58500,260
20131201|2013-03-28 09:30,28,58300,58300,58300,58300,350
20131201|2013-03-28 13:30,28,58500,58500,58500,58500,80
20131201|2013-03-28 14:00,28,58500,58500,58500,58500,240
20131201|2013-04-01 13:30,1,58500,58500,58500,58500,35
20131201|2013-04-03 13:30,3,57300,57300,57300,57300,370
20131201|2013-04-03 14:30,3,57300,57300,57300,57300,1000
20131201|2013-04-03 15:30,3,57670,57670,57670,57670,500
20131201|2013-04-04 10:00,4,57200,57200,57200,57200,920
20131201|2013-04-04 13:30,4,56900,56900,56900,56900,120
20131201|2013-04-04 14:00,4,56900,56900,56900,56900,160
20131201|2013-04-04 15:00,4,56850,56850,56850,56850,500
20131201|2013-04-05 09:30,5,56400,56400,56400,56400,70
20131201|2013-04-05 13:30,5,56400,56400,56400,56400,45
20131201|2013-04-08 09:30,8,56400,56400,56400,56400,25
20131201|2013-04-09 14:00,9,58200,58200,58200,58200,75
20131201|2013-04-09 15:00,9,58400,58400,58400,58400,40
20131201|2013-04-10 09:30,10,58700,58700,58700,58700,745
20131201|2013-04-10 10:00,10,58700,58700,58700,58700,70
20131201|2013-04-10 14:00,10,58270,58270,58270,58270,500
20131201|2013-04-11 09:30,11,57600,57600,57600,57600,140
20131201|2013-04-11 14:00,11,57400,57400,57400,57400,630
20131201|2013-04-12 13:30,12,56700,56700,56700,56700,350
20131201|2013-04-12 14:00,12,56700,56700,56700,56700,60
20131201|2013-04-15 09:30,15,56000,56000,56000,56000,60
20131201|2013-04-16 09:30,16,55000,55000,55000,55000,1200
20131201|2013-04-16 10:00,16,55500,55500,55500,55500,1200
20131201|2013-04-16 14:30,16,56000,56000,56000,56000,4000
20131201|2013-04-17 13:30,17,54300,54300,54300,54300,2250
20131201|2013-04-17 14:00,17,54300,54300,54300,54300,880
20131201|2013-04-18 10:00,18,54200,54200,54200,54200,1580
20131201|2013-04-18 13:00,18,54000,54225,54000,54200,220
20131201|2013-04-18 13:30,18,54000,54800,54000,54800,770
20131201|2013-04-19 09:30,19,55000,55000,55000,55000,640
20131201|2013-04-22 09:30,22,55200,55200,55200,55200,905
20131201|2013-04-22 13:30,22,55800,55800,55800,55800,220
20131201|2013-04-22 14:00,22,55800,55800,55800,55800,125
20131201|2013-04-23 09:30,23,56400,56400,56400,56400,400
20131201|2013-04-23 12:30,23,56400,56400,56400,56400,270
20131201|2013-04-23 13:30,23,56400,56400,56400,56400,90
20131201|2013-04-23 14:00,23,56400,56400,56400,56400,100
20131201|2013-04-24 09:30,24,57000,57000,57000,57000,1250
20131201|2013-04-24 13:30,24,56800,56800,56800,56800,20
20131201|2013-04-25 09:30,25,56700,56700,56700,56700,450
20131201|2013-04-25 14:00,25,56900,56900,56900,56900,150
20131201|2013-04-25 14:30,25,56900,56900,56900,56900,40
20131201|2013-04-26 13:30,26,55800,55800,55800,55800,1240
20131201|2013-04-29 09:30,29,56200,56200,56200,56200,280
20131201|2013-04-29 14:00,29,56800,56800,56800,56800,140
20131201|2013-04-30 14:00,30,57400,57400,57400,57400,400
20131201|2013-04-30 14:30,30,57400,57680,57400,57680,400
20131201|2013-05-02 09:30,2,57000,57000,57000,57000,40
20131201|2013-05-02 10:30,2,57000,57000,56640,56640,20
20131201|2013-05-02 14:30,2,56800,56800,56800,56800,335
20131201|2013-05-03 10:00,3,57500,57700,57500,57700,225
20131201|2013-05-03 14:00,3,57400,57400,57400,57400,50
20131201|2013-05-03 14:30,3,57400,57400,57400,57400,20
20131201|2013-05-06 09:30,6,56600,56600,56600,56600,210
20131201|2013-05-07 10:00,7,57000,57100,56900,57100,910
20131201|2013-05-07 13:30,7,57100,57200,57000,57200,50
20131201|2013-05-07 14:00,7,57600,57600,57600,57600,90
20131201|2013-05-07 14:30,7,57500,57700,57500,57600,90
20131201|2013-05-07 15:00,7,57550,57550,57550,57550,500
20131201|2013-05-08 09:30,8,57800,57800,57800,57800,5
20131201|2013-05-08 10:00,8,57800,57800,57800,57800,135
20131201|2013-05-08 13:30,8,57600,57840,57600,57840,50
20131201|2013-05-08 14:00,8,57000,57000,57000,57000,30
20131201|2013-05-09 08:00,9,56900,57000,56900,57000,20
20131201|2013-05-09 08:30,9,57250,57250,57250,57250,10
20131201|2013-05-09 09:30,9,56900,56900,56900,56900,40
20131201|2013-05-09 10:00,9,56900,56900,56900,56900,350
20131201|2013-05-09 13:00,9,56900,56900,56900,56900,10
20131201|2013-05-09 13:30,9,56700,56900,56700,56900,10
20131201|2013-05-09 14:00,9,56700,56900,56700,56900,30
20131201|2013-05-10 09:30,10,55800,55800,55800,55800,65
20131201|2013-05-10 10:00,10,55800,55800,55800,55800,15
20131201|2013-05-10 13:00,10,55800,56000,55800,56000,60
20131201|2013-05-10 13:30,10,55800,56050,55800,55900,355
20131201|2013-05-13 09:30,13,55500,55500,55500,55500,490
20131201|2013-05-13 13:00,13,55500,55700,55500,55650,50
20131201|2013-05-13 13:30,13,55500,55750,55500,55500,630
20131201|2013-05-14 09:30,14,55300,55300,55300,55300,65
20131201|2013-05-14 13:30,14,55500,55500,55400,55400,125
20131201|2013-05-15 09:00,15,55900,55900,55700,55700,10
20131201|2013-05-15 13:30,15,55700,55700,55700,55700,675
20131201|2013-05-16 13:30,16,56000,56000,56000,56000,275
20131201|2013-05-16 14:00,16,56000,56000,56000,56000,1900
20131201|2013-05-17 09:30,17,56500,56500,56500,56500,75
20131201|2013-05-20 09:30,20,55800,55800,55800,55800,425
20131201|2013-05-20 13:30,20,55800,56080,55800,56080,40
20131201|2013-05-20 14:00,20,56400,56400,56200,56400,205
20131201|2013-05-20 14:30,20,56100,56100,56100,56100,1000
20131201|2013-05-21 09:30,21,56500,56500,56500,56500,120
20131201|2013-05-22 13:30,22,57200,57400,57200,57400,40
20131201|2013-05-22 14:00,22,57400,57400,57400,57400,270
20131201|2013-05-23 09:30,23,56900,56900,56900,56900,500
20131201|2013-05-23 10:00,23,56900,56900,56900,56900,45
20131201|2013-05-23 13:30,23,57200,57200,57200,57200,60
20131201|2013-05-23 14:00,23,57200,57200,57200,57200,745
20131201|2013-05-23 15:00,23,57500,57500,57500,57500,755
20131201|2013-05-24 09:30,24,57300,57500,57300,57300,1025
20131201|2013-05-24 10:00,24,57300,57550,57300,57550,400
20131201|2013-05-24 13:00,24,57300,57500,57300,57500,40
20131201|2013-05-24 13:30,24,57300,57450,57225,57450,70
20131201|2013-05-24 14:00,24,57700,57700,57700,57700,90
20131201|2013-05-27 13:30,27,57900,57900,57900,57900,30
20131201|2013-05-28 09:30,28,58100,58100,58100,58100,20
20131201|2013-05-29 08:30,29,56800,56800,56800,56800,200
20131201|2013-05-29 09:00,29,57040,57040,57040,57040,200
20131201|2013-05-29 09:30,29,57000,57250,57000,57200,100
20131201|2013-05-29 13:30,29,57000,57200,57000,57200,20
20131201|2013-05-29 14:00,29,56300,56580,56300,56580,490
20131201|2013-05-29 14:30,29,56300,56500,56300,56500,230
20131201|2013-05-31 09:30,31,55300,55550,55300,55500,390
20131201|2013-05-31 10:00,31,55300,55570,55300,55570,500
20131201|2013-05-31 14:30,31,54500,54500,54500,54500,450
20131201|2013-06-03 09:30,3,54800,55000,54800,55000,130
20131201|2013-06-03 13:30,3,55100,55100,55100,55100,1170
20131201|2013-06-03 14:00,3,55100,55100,55100,55100,600
20131201|2013-06-04 09:00,4,55400,55640,55400,55640,70
20131201|2013-06-04 09:30,4,55400,55600,55400,55600,40
20131201|2013-06-04 13:00,4,55400,55640,55400,55640,50
20131201|2013-06-04 13:30,4,55100,55100,55000,55000,755
20131201|2013-06-05 09:30,5,55100,55100,55100,55100,560
20131201|2013-06-05 13:30,5,54600,54620,54600,54620,420
20131201|2013-06-06 09:30,6,53700,53700,53700,53700,10
20131201|2013-06-06 10:00,6,53700,53700,53700,53700,335
20131201|2013-06-06 15:00,6,53500,53750,53500,53750,60
20131201|2013-06-07 09:30,7,54000,54280,54000,54280,950
20131201|2013-06-07 11:00,7,54000,54000,54000,54000,15
20131201|2013-06-07 13:30,7,52900,53000,52900,52900,720
20131201|2013-06-07 14:00,7,52900,52900,52900,52900,100
20131201|2013-06-10 09:30,10,52900,53100,52800,52800,90
20131201|2013-06-10 10:00,10,52900,52900,52800,52800,885
20131201|2013-06-10 13:30,10,52900,53050,52800,53050,40
20131201|2013-06-11 09:30,11,51300,51500,51300,51300,1110
20131201|2013-06-11 13:30,11,51350,51350,51300,51300,1470
20131201|2013-06-12 09:30,12,51180,51225,51100,51100,150
20131201|2013-06-12 10:00,12,51000,51000,51000,51000,40
20131201|2013-06-12 14:00,12,50000,50000,50000,50000,170
20131201|2013-06-13 09:30,13,50800,50840,50500,50500,1035
20131201|2013-06-13 10:00,13,50600,50600,50600,50600,20
20131201|2013-06-13 13:00,13,50600,50810,50600,50690,220
20131201|2013-06-13 13:30,13,50700,51500,50700,51500,75
20131201|2013-06-13 14:00,13,51375,51400,51375,51400,400
20131201|2013-06-14 09:30,14,51200,51200,51100,51100,355
20131201|2013-06-14 12:30,14,51000,51250,51000,51250,160
20131201|2013-06-14 13:30,14,50900,50900,50820,50820,200
20131201|2013-06-14 14:00,14,50900,50900,50640,50640,410
20131201|2013-06-17 13:30,17,50520,50520,50500,50500,215
20131201|2013-06-18 09:30,18,49600,49600,49600,49600,35
20131201|2013-06-18 13:30,18,49600,50500,49600,50500,560
20131201|2013-06-19 09:30,19,50300,50300,50300,50300,445
20131201|2013-06-20 10:00,20,47400,47680,47200,47680,1420
20131201|2013-06-20 13:30,20,47800,47800,47800,47800,1255
20131201|2013-06-20 14:30,20,48095,48095,48000,48000,80
20131201|2013-06-21 08:30,21,48450,48450,48450,48450,180
20131201|2013-06-21 09:30,21,48000,48240,48000,48200,655
20131201|2013-06-21 13:30,21,48000,48200,48000,48000,400
20131201|2013-06-21 14:00,21,48000,48000,48000,48000,125
20131201|2013-06-21 14:30,21,48100,48100,48100,48100,900
20131201|2013-06-24 09:30,24,46600,46835,46600,46600,3050
20131201|2013-06-24 10:00,24,46600,46600,46600,46600,1800
20131201|2013-06-24 13:30,24,47520,47520,47520,47520,50
20131201|2013-06-25 09:30,25,47100,47580,47100,47580,985
20131201|2013-06-25 14:00,25,47700,47700,47600,47600,410
20131201|2013-06-26 09:30,26,48520,48700,48520,48700,125
20131201|2013-06-26 13:30,26,48150,48150,48150,48150,210
20131201|2013-06-26 14:00,26,48300,48300,48300,48300,800
20131201|2013-06-27 07:00,27,48200,48370,48200,48370,40
20131201|2013-06-27 10:00,27,48700,48750,48700,48750,440
20131201|2013-06-27 11:00,27,48350,48350,48350,48350,100
20131201|2013-06-27 13:30,27,48500,48600,48500,48600,675
20131201|2013-06-27 14:00,27,48600,48600,48600,48600,5
20131201|2013-06-27 14:30,27,48760,48760,48700,48700,900
20131201|2013-06-27 16:00,27,48500,48500,48500,48500,9000
20131201|2013-06-28 09:30,28,48200,48375,48100,48375,210
20131201|2013-06-28 11:00,28,48100,48280,48100,48280,260
20131201|2013-06-28 11:30,28,48150,48340,48150,48340,300
20131201|2013-06-28 13:30,28,48100,48100,48100,48100,530
20131201|2013-06-28 15:00,28,48100,48100,48100,48100,150
20131201|2013-07-01 13:30,1,48000,48000,48000,48000,90
20131201|2013-07-02 09:30,2,47200,47200,47100,47100,570
20131201|2013-07-02 10:00,2,47100,47200,47100,47200,1270
20131201|2013-07-02 10:30,2,47000,47260,47000,47200,30
20131201|2013-07-02 13:30,2,45500,45500,45500,45500,50
20131201|2013-07-02 15:30,2,45300,45525,45300,45525,600
20131201|2013-07-03 09:30,3,45900,45900,45900,45900,200
20131201|2013-07-03 10:00,3,45900,45900,45900,45900,10
20131201|2013-07-03 10:30,3,46215,46255,46215,46255,200
20131201|2013-07-03 12:30,3,46000,46000,46000,46000,15
20131201|2013-07-03 14:00,3,45100,45100,45100,45100,250
20131201|2013-07-03 14:30,3,45000,45240,45000,45240,100
20131201|2013-07-04 09:30,4,46500,46500,46500,46500,55
20131201|2013-07-04 11:30,4,46300,46400,46300,46400,100
20131201|2013-07-04 13:00,4,46500,46500,46500,46500,1650
20131201|2013-07-04 13:30,4,46050,46050,46050,46050,120
20131201|2013-07-04 14:00,4,46040,46040,45900,45900,205
20131201|2013-07-04 14:30,4,46100,46100,46100,46100,70
20131201|2013-07-05 09:30,5,45400,45400,45400,45400,40
20131201|2013-07-05 14:00,5,45400,45400,45400,45400,70
20131201|2013-07-05 14:30,5,45200,45460,45200,45400,520
20131201|2013-07-08 09:30,8,45700,45700,45700,45700,390
20131201|2013-07-08 13:30,8,46100,46100,46000,46000,1045
20131201|2013-07-10 09:30,10,46100,46100,46000,46100,145
20131201|2013-07-10 13:30,10,45600,45600,45600,45600,650
20131201|2013-07-10 14:00,10,45600,45600,45600,45600,15
20131201|2013-07-11 09:30,11,46300,46500,46300,46300,185
20131201|2013-07-11 13:00,11,46850,46850,46850,46850,90
20131201|2013-07-11 13:30,11,47195,47195,47195,47195,90
20131201|2013-07-11 14:00,11,47000,47000,47000,47000,275
20131201|2013-07-12 09:30,12,46600,46800,46600,46600,880
20131201|2013-07-12 13:30,12,46200,46200,46200,46200,890
20131201|2013-07-12 14:00,12,46000,46225,46000,46200,210
20131201|2013-07-15 13:00,15,47100,47370,47100,47325,140
20131201|2013-07-15 13:30,15,47100,47300,47000,47000,2020
20131201|2013-07-16 09:30,16,47060,47060,47060,47060,140
20131201|2013-07-16 12:30,16,46900,46900,46900,46900,1870
20131201|2013-07-16 13:30,16,47200,47200,47200,47200,35
20131201|2013-07-16 14:00,16,47200,47450,47200,47450,20
20131201|2013-07-16 14:30,16,47300,47525,47300,47450,60
20131201|2013-07-17 09:00,17,48000,48240,48000,48200,130
20131201|2013-07-17 09:30,17,48000,48200,47900,47900,100
20131201|2013-07-17 10:00,17,47700,47700,47635,47635,200
20131201|2013-07-17 14:00,17,47900,47900,47900,47900,165
20131201|2013-07-18 09:30,18,48100,48300,48100,48300,120
20131201|2013-07-18 13:30,18,48100,48250,48000,48000,65
20131201|2013-07-18 14:00,18,48000,48200,48000,48100,55
20131201|2013-07-19 09:30,19,47500,47500,47500,47500,40
20131201|2013-07-19 10:00,19,47500,47750,47500,47750,960
20131201|2013-07-22 09:30,22,48300,48500,48300,48500,20
20131201|2013-07-22 13:00,22,48300,48455,48300,48455,100
20131201|2013-07-22 13:30,22,48400,48660,48400,48600,130
20131201|2013-07-22 14:00,22,48600,48800,48600,48800,20
20131201|2013-07-23 09:30,23,49300,49540,49300,49400,280
20131201|2013-07-23 10:30,23,49200,49400,49200,49400,20
20131201|2013-07-23 14:30,23,49400,49500,49230,49230,210
20131201|2013-07-23 15:00,23,49250,49250,49250,49250,12000
20131201|2013-07-24 09:30,24,48900,49000,48900,49000,145
20131201|2013-07-24 12:30,24,49000,49200,49000,49200,80
20131201|2013-07-24 13:30,24,48600,48600,48600,48600,25
20131201|2013-07-24 14:30,24,48800,48800,48700,48700,40
20131201|2013-07-25 14:30,25,49500,49500,49500,49500,20
20131201|2013-07-25 15:00,25,49500,49780,49500,49780,200
20131201|2013-07-26 14:30,26,49900,50180,49900,50180,500
20131201|2013-07-29 08:00,29,49800,50080,49800,50080,50
20131201|2013-07-29 09:00,29,49800,49900,49800,49900,10
20131201|2013-07-29 09:30,29,49600,49600,49500,49500,120
20131201|2013-07-29 14:30,29,49750,49750,49750,49750,100
20131201|2013-07-30 13:30,30,49100,49300,49100,49220,340
20131201|2013-07-30 14:00,30,49200,49200,49100,49100,360
20131201|2013-07-30 14:30,30,49100,49340,49100,49340,110
20131201|2013-07-30 15:00,30,49100,49100,49100,49100,575
20131201|2013-07-31 09:30,31,48600,48700,48600,48640,270
20131201|2013-07-31 10:30,31,48500,48750,48500,48750,2560
20131201|2013-07-31 13:30,31,48800,48800,48800,48800,45
20131201|2013-07-31 14:00,31,48840,48840,48700,48700,565
20131201|2013-07-31 14:30,31,48500,48775,48500,48775,560
20131201|2013-07-31 15:00,31,48500,48730,48500,48730,200
20131201|2013-08-01 07:30,1,49000,49250,49000,49100,140
20131201|2013-08-01 10:00,1,49000,49240,49000,49175,590
20131201|2013-08-01 13:30,1,49200,49200,49200,49200,90
20131201|2013-08-02 09:30,2,49540,49540,49540,49540,550
20131201|2013-08-02 10:00,2,49500,49750,49500,49750,240
20131201|2013-08-02 13:30,2,49000,49000,48860,49000,125
20131201|2013-08-05 11:30,5,48600,48775,48600,48700,30
20131201|2013-08-05 12:30,5,48500,48750,48500,48750,160
20131201|2013-08-05 13:30,5,48400,48650,48400,48650,185
20131201|2013-08-06 09:30,6,47800,47800,47800,47800,60
20131201|2013-08-06 10:00,6,47600,47800,47600,47725,810
20131201|2013-08-06 13:30,6,47400,47400,47400,47400,1080
20131201|2013-08-06 14:00,6,47400,47530,47400,47530,50
20131201|2013-08-07 09:30,7,47330,47400,47330,47400,105
20131201|2013-08-07 13:30,7,47300,47300,47300,47300,20
20131201|2013-08-07 14:00,7,47150,47400,47150,47400,160
20131201|2013-08-08 13:30,8,48850,48850,48800,48800,175
20131201|2013-08-08 14:00,8,48800,48800,48800,48800,35
20131201|2013-08-09 10:00,9,48900,48900,48800,48800,55
20131201|2013-08-09 10:30,9,48800,49070,48800,49070,360
20131201|2013-08-09 14:00,9,49600,49750,49600,49700,500
20131201|2013-08-12 10:00,12,51245,51250,51200,51200,565
20131201|2013-08-12 14:00,12,50300,50300,50100,50100,145
20131201|2013-08-13 09:30,13,50200,50200,50200,50200,20
20131201|2013-08-13 13:30,13,50000,50250,50000,50000,190
20131201|2013-08-13 14:00,13,50300,50300,50300,50300,40
20131201|2013-08-13 14:30,13,50000,50210,50000,50210,100
20131201|2013-08-13 15:00,13,50000,50200,50000,50200,80
20131201|2013-08-14 09:30,14,50100,50300,50100,50300,120
20131201|2013-08-14 11:00,14,50400,50400,50400,50400,825
20131201|2013-08-14 14:00,14,50400,50400,50400,50400,1100
20131201|2013-08-14 15:30,14,50150,50345,50150,50345,310
20131201|2013-08-15 07:00,15,49500,49500,49310,49310,90
20131201|2013-08-15 13:30,15,49500,49500,49500,49500,300
20131201|2013-08-15 15:00,15,49700,49800,49700,49800,10
20131201|2013-08-15 15:30,15,49800,50025,49800,50025,400
20131201|2013-08-16 09:30,16,50500,50840,50400,50840,405
20131201|2013-08-16 10:00,16,50400,50700,50400,50400,115
20131201|2013-08-16 14:00,16,50800,50900,50600,50600,1855
20131201|2013-08-16 15:00,16,50600,50740,50600,50740,80
20131201|2013-08-16 16:00,16,51000,51000,51000,51000,2815
20131201|2013-08-19 13:30,19,51200,51200,51200,51200,470
20131201|2013-08-19 15:00,19,51200,51450,51200,51450,80
20131201|2013-08-20 09:00,20,51000,51200,51000,51200,10
20131201|2013-08-20 09:30,20,51000,51000,50825,51000,325
20131201|2013-08-20 11:30,20,50800,50800,50800,50800,10
20131201|2013-08-20 13:30,20,50400,50500,50400,50500,810
20131201|2013-08-21 09:30,21,50300,50300,50100,50100,315
20131201|2013-08-21 10:00,21,50300,50300,50300,50300,260
20131201|2013-08-21 13:30,21,50600,50600,50600,50600,40
20131201|2013-08-21 14:00,21,50400,50500,50400,50500,210
20131201|2013-08-21 14:30,21,50600,50600,50600,50600,20
20131201|2013-08-22 09:30,22,50700,50700,50700,50700,305
20131201|2013-08-22 13:30,22,50600,50600,50600,50600,35
20131201|2013-08-22 14:00,22,50700,50700,50700,50700,140
20131201|2013-08-23 09:30,23,50700,50700,50700,50700,190
20131201|2013-08-23 13:30,23,51200,51450,51200,51450,180
20131201|2013-08-23 15:30,23,51400,51480,51090,51400,1030
20131201|2013-08-26 09:30,26,51400,51500,51400,51400,210
20131201|2013-08-26 13:30,26,51200,51275,51200,51275,220
20131201|2013-08-26 14:00,26,51220,51220,51220,51220,100
20131201|2013-08-27 09:30,27,50000,50000,50000,50000,275
20131201|2013-08-27 10:00,27,50000,50000,50000,50000,150
20131201|2013-08-27 10:30,27,50000,50000,49945,50000,1390
20131201|2013-08-27 13:30,27,49400,49400,49380,49380,380
20131201|2013-08-28 09:30,28,49600,49600,49500,49500,260
20131201|2013-08-28 15:30,28,49365,49365,49365,49365,5
20131201|2013-08-29 07:30,29,49700,49700,49700,49700,45
20131201|2013-08-29 08:00,29,49460,49460,49455,49455,10
20131201|2013-08-29 13:30,29,49300,49300,49200,49200,60
20131201|2013-08-29 15:00,29,49235,49420,49235,49420,400
20131201|2013-08-30 09:30,30,49200,49200,49100,49100,410
20131201|2013-08-30 13:30,30,49200,49200,49200,49200,180
20131201|2013-08-30 14:00,30,49200,49350,49200,49350,560
20131201|2013-08-30 15:30,30,50065,50065,50065,50065,10
20131201|2013-09-02 10:00,2,50600,50600,50600,50600,105
20131201|2013-09-02 13:30,2,50600,50600,50600,50600,270
20131201|2013-09-02 14:00,2,50600,50600,50600,50600,370
20131201|2013-09-02 15:00,2,50800,50855,50800,50855,135
20131201|2013-09-02 15:30,2,50850,50850,50850,50850,10
20131201|2013-09-03 10:00,3,51000,51000,51000,51000,100
20131201|2013-09-03 11:00,3,51000,51000,51000,51000,1480
20131201|2013-09-03 14:30,3,51000,51000,51000,51000,10
20131201|2013-09-04 10:00,4,50800,50860,50800,50860,180
20131201|2013-09-04 14:00,4,51100,51100,51100,51100,90
20131201|2013-09-04 14:30,4,50900,51050,50900,50950,445
20131201|2013-09-04 15:00,4,50980,51080,50980,51080,10
20131201|2013-09-05 08:30,5,50610,50750,50610,50750,60
20131201|2013-09-05 09:30,5,50800,50800,50800,50800,80
20131201|2013-09-05 12:00,5,51200,51200,51200,51200,80
20131201|2013-09-05 14:30,5,51350,51350,51350,51350,1200
20131201|2013-09-05 16:00,5,51525,51525,51525,51525,5
20131201|2013-09-06 09:00,6,52500,52750,52500,52750,40
20131201|2013-09-06 13:00,6,52500,52620,52500,52620,10
20131201|2013-09-09 12:30,9,53295,53295,53295,53295,5
20131201|2013-09-09 13:30,9,53100,53200,53100,53200,2180
20131201|2013-09-09 14:00,9,53100,53200,53100,53200,1000
20131201|2013-09-09 14:30,9,53100,53100,53100,53100,300
20131201|2013-09-10 09:30,10,53300,53300,53300,53300,2770
20131201|2013-09-10 10:30,10,53515,53530,53485,53485,15
20131201|2013-09-10 13:30,10,52800,52800,52800,52800,670
20131201|2013-09-11 09:30,11,52500,52600,52500,52600,340
20131201|2013-09-11 10:00,11,52700,52700,52700,52700,375
20131201|2013-09-11 13:30,11,52300,52300,52300,52300,830
20131201|2013-09-11 14:30,11,52300,52300,52300,52300,100
20131201|2013-09-11 15:00,11,52350,52430,52350,52430,20
20131201|2013-09-12 09:30,12,52400,52400,52400,52400,65
20131201|2013-09-12 10:00,12,52260,52260,52260,52260,1000
20131201|2013-09-12 12:30,12,52050,52050,52050,52050,100
20131201|2013-09-12 14:00,12,52100,52100,52000,52100,1855
20131201|2013-09-12 14:30,12,52000,52000,52000,52000,100
20131201|2013-09-12 15:00,12,52200,52200,52200,52200,500
20131201|2013-09-13 10:00,13,52500,52500,52500,52500,1760
20131201|2013-09-13 13:00,13,52600,52600,52600,52600,30
20131201|2013-09-13 13:30,13,52600,52660,52600,52660,775
20131201|2013-09-13 14:00,13,52700,52700,52700,52700,50
20131201|2013-09-13 14:30,13,52700,52700,52700,52700,25
20131201|2013-09-16 09:30,16,53300,53300,53300,53300,90
20131201|2013-09-16 10:00,16,53200,53200,53100,53100,260
20131201|2013-09-16 12:00,16,52910,52910,52910,52910,5
20131201|2013-09-16 13:30,16,52400,52500,52400,52500,1330
20131201|2013-09-16 14:00,16,52550,52550,52480,52520,845
20131201|2013-09-17 09:30,17,53100,53100,53100,53100,160
20131201|2013-09-17 10:00,17,53100,53100,53000,53100,690
20131201|2013-09-17 13:30,17,53050,53050,52900,52900,775
20131201|2013-09-17 14:00,17,53100,53100,53100,53100,1955
20131201|2013-09-17 14:30,17,53120,53120,53120,53120,5
20131201|2013-09-18 09:30,18,53300,53300,53300,53300,125
20131201|2013-09-18 10:00,18,53300,53300,53300,53300,940
20131201|2013-09-18 14:00,18,54500,54600,54500,54600,1450
20131201|2013-09-18 14:30,18,54850,55000,54850,55000,115
20131201|2013-09-19 09:00,19,54895,54895,54700,54700,175
20131201|2013-09-19 10:00,19,54600,54600,54600,54600,3655
20131201|2013-09-19 10:30,19,54835,54835,54835,54835,10
20131201|2013-09-19 11:00,19,54800,54800,54800,54800,135
20131201|2013-09-19 14:00,19,54200,54200,54200,54200,1940
20131201|2013-09-19 14:30,19,54200,54200,54200,54200,15
20131201|2013-09-20 09:30,20,53700,53700,53700,53700,3595
20131201|2013-09-20 10:00,20,53700,53700,53700,53700,3000
20131201|2013-09-20 13:30,20,53400,53400,53400,53400,40
20131201|2013-09-20 14:00,20,53400,53400,53300,53300,1025
20131201|2013-09-20 14:30,20,53300,53300,53300,53300,30
20131201|2013-09-20 15:30,20,53200,53265,53200,53265,10
20131201|2013-09-23 09:00,23,53500,53500,53500,53500,130
20131201|2013-09-23 09:30,23,53700,53700,53600,53600,670
20131201|2013-09-23 10:00,23,53600,53600,53600,53600,50
20131201|2013-09-23 11:30,23,53690,53790,53690,53790,100
20131201|2013-09-23 12:30,23,53800,53800,53800,53800,40
20131201|2013-09-23 13:30,23,53900,54100,53900,54100,915
20131201|2013-09-23 14:00,23,54100,54100,53900,53900,730
20131201|2013-09-23 14:30,23,53900,53900,53900,53900,10
20131201|2013-09-24 07:30,24,54050,54150,54050,54150,70
20131201|2013-09-24 09:30,24,53900,54000,53900,54000,110
20131201|2013-09-24 10:00,24,54000,54000,53900,54000,1510
20131201|2013-09-24 12:00,24,54175,54175,54175,54175,35
20131201|2013-09-24 13:00,24,54250,54250,54250,54250,45
20131201|2013-09-24 14:00,24,54200,54200,54100,54100,420
20131201|2013-09-24 15:00,24,53935,53935,53935,53935,50
20131201|2013-09-25 09:30,25,53600,53600,53600,53600,290
20131201|2013-09-25 10:00,25,53600,53600,53600,53600,35
20131201|2013-09-25 14:00,25,53800,53900,53680,53680,1080
20131201|2013-09-25 14:30,25,53770,53800,53770,53800,1700
20131201|2013-09-26 09:00,26,54100,54100,53900,53900,1500
20131201|2013-09-26 09:30,26,53700,53700,53600,53600,480
20131201|2013-09-26 10:00,26,53300,53300,53300,53300,500
20131201|2013-09-26 13:00,26,53300,53300,53300,53300,40
20131201|2013-09-26 13:30,26,53400,53400,53400,53400,790
20131201|2013-09-26 14:00,26,53500,53500,53500,53500,330
20131201|2013-09-26 14:30,26,53490,53500,53490,53500,230
20131201|2013-09-26 15:00,26,53500,53500,53500,53500,110
20131201|2013-09-27 08:30,27,53600,53600,53600,53600,115
20131201|2013-09-27 09:00,27,53600,53600,53600,53600,50
20131201|2013-09-27 09:30,27,53800,53800,53700,53700,1340
20131201|2013-09-27 10:00,27,53700,53700,53600,53600,320
20131201|2013-09-27 12:30,27,53500,53600,53500,53600,175
20131201|2013-09-27 13:00,27,53595,53600,53595,53600,155
20131201|2013-09-27 13:30,27,53600,53700,53600,53700,395
20131201|2013-09-30 09:30,30,52800,52800,52800,52800,820
20131201|2013-09-30 10:00,30,52800,52800,52800,52800,605
20131201|2013-09-30 13:30,30,52400,52400,52400,52400,60
20131201|2013-09-30 14:00,30,52350,52400,52350,52400,1875
20131201|2013-09-30 15:30,30,52400,52650,52400,52640,350
20131201|2013-10-01 09:00,1,52500,52500,52500,52500,140
20131201|2013-10-01 09:30,1,52635,52700,52600,52660,440
20131201|2013-10-01 10:00,1,52695,52800,52695,52700,950
20131201|2013-10-01 13:30,1,52600,52600,52600,52600,395
20131201|2013-10-01 14:00,1,52700,52700,52700,52700,85
20131201|2013-10-01 14:30,1,52900,52910,52900,52910,310
20131201|2013-10-01 15:00,1,53000,53000,53000,53000,850
20131201|2013-10-02 09:00,2,52810,52810,52750,52750,100
20131201|2013-10-02 09:30,2,52790,53100,52790,53100,40
20131201|2013-10-02 10:30,2,53190,53190,53190,53190,10
20131201|2013-10-02 12:00,2,53200,53200,53200,53200,125
20131201|2013-10-02 13:00,2,53090,53090,53080,53080,140
20131201|2013-10-02 13:30,2,53100,53100,52900,52900,525
20131201|2013-10-02 14:00,2,52850,52850,52800,52800,95
20131201|2013-10-03 08:30,3,52900,52900,52850,52850,20
20131201|2013-10-03 09:00,3,52750,52750,52600,52700,90
20131201|2013-10-03 09:30,3,52560,52700,52560,52700,530
20131201|2013-10-03 10:30,3,52400,52400,52400,52400,40
20131201|2013-10-03 13:00,3,52400,52400,52300,52300,100
20131201|2013-10-03 13:30,3,52200,52200,52200,52200,105
20131201|2013-10-03 14:00,3,52200,52200,52200,52200,50
20131201|2013-10-04 08:30,4,51850,52000,51850,52000,145
20131201|2013-10-04 09:30,4,52100,52200,52100,52100,595
20131201|2013-10-04 10:00,4,52100,52100,51930,51940,40
20131201|2013-10-04 13:30,4,52300,52400,52300,52400,190
20131201|2013-10-04 14:00,4,52400,52400,52400,52400,75
20131201|2013-10-04 14:30,4,52500,52500,52500,52500,300
20131201|2013-10-07 09:00,7,52500,52500,52500,52500,70
20131201|2013-10-07 09:30,7,52500,52500,52500,52500,330
20131201|2013-10-07 11:30,7,52320,52320,52320,52320,85
20131201|2013-10-07 12:30,7,52125,52125,52125,52125,5
20131201|2013-10-07 13:30,7,52100,52100,52100,52100,510
20131201|2013-10-07 14:30,7,51920,51920,51920,51920,20
20131201|2013-10-08 08:30,8,52000,52000,51850,51850,20
20131201|2013-10-08 09:30,8,51700,51800,51605,51630,2175
20131201|2013-10-08 13:30,8,51500,51500,51500,51500,440
20131201|2013-10-08 14:00,8,51585,51695,51585,51695,25
20131201|2013-10-08 14:30,8,51820,51820,51800,51800,305
20131201|2013-10-08 15:00,8,51695,51695,51695,51695,5
20131201|2013-10-09 09:00,9,52000,52000,51900,51900,65
20131201|2013-10-09 09:30,9,51900,51950,51900,51900,505
20131201|2013-10-09 10:00,9,51750,51750,51695,51695,30
20131201|2013-10-09 10:30,9,51800,51800,51800,51800,50
20131201|2013-10-09 11:30,9,51700,51700,51310,51310,120
20131201|2013-10-09 12:30,9,51850,51850,51850,51850,5
20131201|2013-10-09 13:00,9,52085,52085,52085,52085,10
20131201|2013-10-09 13:30,9,52100,52100,52100,52100,1045
20131201|2013-10-09 14:00,9,52160,52160,52160,52160,985
20131201|2013-10-09 15:00,9,52150,52150,52150,52150,15
20131201|2013-10-10 08:00,10,52700,52700,52700,52700,5
20131201|2013-10-10 08:30,10,52400,52410,52400,52410,15
20131201|2013-10-10 09:30,10,52400,52500,52400,52500,795
20131201|2013-10-10 10:30,10,52400,52400,52400,52400,300
20131201|2013-10-10 13:00,10,52300,52300,52300,52300,70
20131201|2013-10-10 13:30,10,52300,52300,52300,52300,685
20131201|2013-10-10 14:00,10,52500,52500,52500,52500,170
20131201|2013-10-10 14:30,10,52550,52550,52500,52500,210
20131201|2013-10-10 15:00,10,52560,52560,52560,52560,25
20131201|2013-10-11 09:30,11,52600,52600,52600,52600,20
20131201|2013-10-11 10:30,11,52400,52550,52400,52550,115
20131201|2013-10-11 11:00,11,52590,52610,52590,52600,6000
20131201|2013-10-11 11:30,11,52640,52640,52640,52640,15
20131201|2013-10-11 12:30,11,52520,52520,52520,52520,5
20131201|2013-10-11 13:00,11,52630,52690,52610,52680,60
20131201|2013-10-11 13:30,11,52700,52700,52700,52700,105
20131201|2013-10-11 14:00,11,52600,52650,52600,52650,265
20131201|2013-10-11 14:30,11,52750,52750,52700,52700,85
20131201|2013-10-11 15:00,11,52885,52885,52885,52885,5
20131201|2013-10-15 07:00,15,53800,53800,53735,53750,270
20131201|2013-10-15 07:30,15,53980,53980,53980,53980,15
20131201|2013-10-15 08:00,15,53855,53855,53800,53805,320
20131201|2013-10-15 08:30,15,53775,53800,53775,53800,30
20131201|2013-10-15 09:00,15,53665,53700,53525,53595,305
20131201|2013-10-15 09:30,15,53630,53975,53620,53900,1255
20131201|2013-10-15 10:00,15,53850,54055,53755,54055,315
20131201|2013-10-15 10:30,15,54085,54090,53970,53970,125
20131201|2013-10-15 11:00,15,53995,53995,53830,53830,15
20131201|2013-10-15 11:30,15,53795,53910,53790,53905,30
20131201|2013-10-15 12:00,15,53885,53945,53885,53945,25
20131201|2013-10-15 12:30,15,54145,54470,54145,54345,385
20131201|2013-10-15 13:00,15,54320,54325,54115,54135,810
20131201|2013-10-15 13:30,15,53960,53960,53800,53930,715
20131201|2013-10-15 14:00,15,54000,54160,54000,54150,465
20131201|2013-10-15 14:30,15,54170,54280,54155,54260,385
20131201|2013-10-15 15:00,15,54280,54355,54180,54355,455
20131201|2013-10-15 15:30,15,54335,54340,54240,54240,95
20131201|2013-10-15 16:00,15,54160,54160,54160,54160,5
20131201|2013-10-16 07:00,16,54300,54320,54095,54110,1050
20131201|2013-10-16 07:30,16,54130,54590,54120,54505,1700
20131201|2013-10-16 08:00,16,54485,54675,54450,54470,2240
20131201|2013-10-16 08:30,16,54485,54800,54370,54725,4370
20131201|2013-10-16 09:00,16,54750,55320,54630,55155,7450
20131201|2013-10-16 09:30,16,55155,55275,54990,55030,7780
20131201|2013-10-16 10:00,16,55070,55440,54660,54710,8065
20131201|2013-10-16 10:30,16,54700,54815,54520,54695,4495
20131201|2013-10-16 11:00,16,54715,54945,54715,54840,2230
20131201|2013-10-16 11:30,16,54845,55175,54765,55135,3090
20131201|2013-10-16 12:00,16,55135,55315,55080,55265,4600
20131201|2013-10-16 12:30,16,55240,55265,54890,54980,5810
20131201|2013-10-16 13:00,16,54955,55225,54955,55120,4070
20131201|2013-10-16 13:30,16,55125,55240,54950,55220,4595
20131201|2013-10-16 14:00,16,55225,55325,55125,55205,4175
20131201|2013-10-16 14:30,16,55205,55215,54930,54970,6270
20131201|2013-10-16 15:00,16,54965,54970,54575,54595,5865
20131201|2013-10-16 15:30,16,54585,54600,54500,54520,6910
20131201|2013-10-16 16:00,16,54460,54460,54460,54460,610
20131201|2013-10-17 07:00,17,54550,54585,54310,54320,2860
20131201|2013-10-17 07:30,17,54320,54435,54195,54280,1935
20131201|2013-10-17 08:00,17,54275,54610,54255,54610,3595
20131201|2013-10-17 08:30,17,54600,54845,54530,54795,4890
20131201|2013-10-17 09:00,17,54800,54805,54425,54520,4975
20131201|2013-10-17 09:30,17,54535,54685,54375,54385,3885
20131201|2013-10-17 10:00,17,54385,54450,54215,54350,5305
20131201|2013-10-17 10:30,17,54350,54780,54245,54695,4190
20131201|2013-10-17 11:00,17,54680,54780,54570,54640,1445
20131201|2013-10-17 11:30,17,54635,54750,54615,54700,1265
20131201|2013-10-17 12:00,17,54710,54710,54495,54505,2040
20131201|2013-10-17 12:30,17,54500,54705,54420,54460,2165
20131201|2013-10-17 13:00,17,54460,54530,54355,54385,3000
20131201|2013-10-17 13:30,17,54375,54600,54315,54525,2690
20131201|2013-10-17 14:00,17,54505,54520,54250,54310,2445
20131201|2013-10-17 14:30,17,54310,54665,54250,54580,5335
20131201|2013-10-17 15:00,17,54550,54580,54475,54555,2810
20131201|2013-10-17 15:30,17,54550,54635,54550,54600,830
20131201|2013-10-17 16:00,17,54680,54680,54680,54680,385
20131201|2013-10-18 07:00,18,54800,54895,54725,54725,1175
20131201|2013-10-18 07:30,18,54730,54785,54675,54725,635
20131201|2013-10-18 08:00,18,54715,55030,54705,54860,3445
20131201|2013-10-18 08:30,18,54865,54880,54570,54835,4660
20131201|2013-10-18 09:00,18,54830,54835,54585,54660,2990
20131201|2013-10-18 09:30,18,54705,54820,54630,54665,1975
20131201|2013-10-18 10:00,18,54670,54675,54445,54550,4555
20131201|2013-10-18 10:30,18,54585,54710,54570,54640,1870
20131201|2013-10-18 11:00,18,54630,54685,54550,54585,920
20131201|2013-10-18 11:30,18,54595,54630,54445,54465,2050
20131201|2013-10-18 12:00,18,54480,54570,54315,54385,2520
20131201|2013-10-18 12:30,18,54380,54430,54280,54420,2720
20131201|2013-10-18 13:00,18,54390,54390,54110,54180,3860
20131201|2013-10-18 13:30,18,54180,54340,54065,54120,3210
20131201|2013-10-18 14:00,18,54115,54250,54100,54225,2145
20131201|2013-10-18 14:30,18,54230,54300,54130,54290,2810
20131201|2013-10-18 15:00,18,54300,54340,54225,54275,1760
20131201|2013-10-18 15:30,18,54285,54315,54275,54285,910
20131201|2013-10-18 16:00,18,54300,54300,54300,54300,665
20131201|2013-10-21 06:00,21,54400,54530,54370,54410,1260
20131201|2013-10-21 06:30,21,54415,54465,54360,54415,395
20131201|2013-10-21 07:00,21,54415,54500,54280,54350,1630
20131201|2013-10-21 07:30,21,54330,54500,54305,54460,2085
20131201|2013-10-21 08:00,21,54465,54700,54425,54655,3665
20131201|2013-10-21 08:30,21,54660,54755,54555,54695,4000
20131201|2013-10-21 09:00,21,54720,54900,54695,54830,3365
20131201|2013-10-21 09:30,21,54825,54835,54645,54650,2535
20131201|2013-10-21 10:00,21,54660,54695,54605,54650,1455
20131201|2013-10-21 10:30,21,54660,54740,54635,54680,1140
20131201|2013-10-21 11:00,21,54680,54680,54445,54445,1755
20131201|2013-10-21 11:30,21,54465,54560,54420,54560,970
20131201|2013-10-21 12:00,21,54560,54865,54530,54695,2885
20131201|2013-10-21 12:30,21,54700,55120,54700,54920,7860
20131201|2013-10-21 13:00,21,54920,55070,54835,54980,3720
20131201|2013-10-21 13:30,21,54985,55135,54900,55080,4750
20131201|2013-10-21 14:00,21,55075,55160,55040,55100,2840
20131201|2013-10-21 14:30,21,55115,55125,54995,55050,2355
20131201|2013-10-21 15:00,21,55050,55050,55050,55050,460
20131201|2013-10-22 06:00,22,55105,55150,54950,55005,1030
20131201|2013-10-22 06:30,22,55005,55065,55005,55055,525
20131201|2013-10-22 07:00,22,55075,55180,54850,55055,3360
20131201|2013-10-22 07:30,22,55075,55510,54890,55345,6580
20131201|2013-10-22 08:00,22,55365,55600,55360,55500,3375
20131201|2013-10-22 08:30,22,55520,55810,55405,55755,6650
20131201|2013-10-22 09:00,22,55750,55940,55685,55700,4650
20131201|2013-10-22 09:30,22,55700,55785,55540,55540,4045
20131201|2013-10-22 10:00,22,55555,55715,55490,55640,3050
20131201|2013-10-22 10:30,22,55625,55735,55580,55720,1390
20131201|2013-10-22 11:00,22,55715,55850,55680,55825,2070
20131201|2013-10-22 11:30,22,55825,56005,55755,55990,3595
20131201|2013-10-22 12:00,22,55990,55995,55660,55675,4700
20131201|2013-10-22 12:30,22,55680,55785,55585,55765,3445
20131201|2013-10-22 13:00,22,55770,55910,55680,55720,3930
20131201|2013-10-22 13:30,22,55715,55950,55710,55830,3850
20131201|2013-10-22 14:00,22,55845,55885,55780,55870,3770
20131201|2013-10-22 14:30,22,55855,55905,55835,55905,1140
20131201|2013-10-22 15:00,22,55900,55900,55900,55900,465
20131201|2013-10-23 06:00,23,55510,55600,55420,55475,2415
20131201|2013-10-23 06:30,23,55450,55465,55360,55430,1490
20131201|2013-10-23 07:00,23,55420,55465,55320,55430,2205
20131201|2013-10-23 07:30,23,55420,55565,55410,55525,2875
20131201|2013-10-23 08:00,23,55545,55545,55355,55400,2015
20131201|2013-10-23 08:30,23,55420,55425,55180,55215,7415
20131201|2013-10-23 09:00,23,55205,55325,55150,55245,4015
20131201|2013-10-23 09:30,23,55250,55290,55035,55035,4420
20131201|2013-10-23 10:00,23,55030,55120,54965,55055,3120
20131201|2013-10-23 10:30,23,55070,55110,55005,55050,1235
20131201|2013-10-23 11:00,23,55070,55165,54910,54950,2525
20131201|2013-10-23 11:30,23,54950,55100,54940,55035,1945
20131201|2013-10-23 12:00,23,55035,55065,54875,54910,2900
20131201|2013-10-23 12:30,23,54910,54985,54880,54900,2055
20131201|2013-10-23 13:00,23,54900,54910,54740,54750,5500
20131201|2013-10-23 13:30,23,54760,54785,54630,54645,4950
20131201|2013-10-23 14:00,23,54635,54640,54460,54460,3990
20131201|2013-10-23 14:30,23,54465,54605,54460,54595,2575
20131201|2013-10-23 15:00,23,54620,54620,54620,54620,440
20131201|2013-10-24 06:00,24,54840,55000,54800,54945,2325
20131201|2013-10-24 06:30,24,54950,55055,54900,54990,1420
20131201|2013-10-24 07:00,24,54995,55010,54860,54950,2230
20131201|2013-10-24 07:30,24,54970,55005,54640,54660,4365
20131201|2013-10-24 08:00,24,54665,54790,54650,54700,3545
20131201|2013-10-24 08:30,24,54705,54780,54280,54420,7745
20131201|2013-10-24 09:00,24,54430,54490,54295,54385,2700
20131201|2013-10-24 09:30,24,54365,54430,54085,54135,3965
20131201|2013-10-24 10:00,24,54130,54130,53980,54100,3860
20131201|2013-10-24 10:30,24,54090,54200,54055,54195,1480
20131201|2013-10-24 11:00,24,54195,54200,53750,53755,5920
20131201|2013-10-24 11:30,24,53760,53850,53665,53685,5030
20131201|2013-10-24 12:00,24,53680,53800,53600,53705,3490
20131201|2013-10-24 12:30,24,53720,53855,53715,53835,4910
20131201|2013-10-24 13:00,24,53830,53920,53755,53770,3415
20131201|2013-10-24 13:30,24,53765,53940,53670,53875,4430
20131201|2013-10-24 14:00,24,53875,54045,53870,53900,4350
20131201|2013-10-24 14:30,24,53900,53900,53640,53850,2860
20131201|2013-10-24 15:00,24,53860,53860,53860,53860,425
20131201|2013-10-25 06:00,25,53800,53915,53505,53625,1605
20131201|2013-10-25 06:30,25,53645,53780,53595,53735,1255
20131201|2013-10-25 07:00,25,53735,53735,53470,53620,2875
20131201|2013-10-25 07:30,25,53640,53965,53575,53900,3980
20131201|2013-10-25 08:00,25,53895,54050,53835,53860,4755
20131201|2013-10-25 08:30,25,53870,53885,53600,53830,5390
20131201|2013-10-25 09:00,25,53835,53980,53740,53800,3185
20131201|2013-10-25 09:30,25,53830,53835,53540,53550,3915
20131201|2013-10-25 10:00,25,53540,53615,53415,53470,1975
20131201|2013-10-25 10:30,25,53485,53600,53450,53470,1030
20131201|2013-10-25 11:00,25,53475,53580,53360,53405,3040
20131201|2013-10-25 11:30,25,53405,53700,53400,53575,4045
20131201|2013-10-25 12:00,25,53600,53750,53425,53510,3700
20131201|2013-10-25 12:30,25,53485,53485,53275,53285,7310
20131201|2013-10-25 13:00,25,53290,53370,53230,53335,4940
20131201|2013-10-25 13:30,25,53340,53390,53275,53310,3470
20131201|2013-10-25 14:00,25,53300,53310,53120,53235,6150
20131201|2013-10-25 14:30,25,53230,53505,53195,53505,2805
20131201|2013-10-25 15:00,25,53450,53450,53450,53450,525
20131201|2013-10-28 06:00,28,53600,53635,53465,53500,1845
20131201|2013-10-28 06:30,28,53490,53650,53425,53635,1935
20131201|2013-10-28 07:00,28,53640,53800,53400,53490,5110
20131201|2013-10-28 07:30,28,53485,53600,53380,53500,2950
20131201|2013-10-28 08:00,28,53500,53780,53440,53730,3675
20131201|2013-10-28 08:30,28,53725,53920,53680,53800,4355
20131201|2013-10-28 09:00,28,53800,54005,53795,53960,2945
20131201|2013-10-28 09:30,28,53950,54075,53840,53885,3835
20131201|2013-10-28 10:00,28,53875,54040,53745,54025,3070
20131201|2013-10-28 10:30,28,54030,54140,53985,54070,2380
20131201|2013-10-28 11:00,28,54070,54155,54020,54070,2120
20131201|2013-10-28 11:30,28,54100,54225,54060,54200,2675
20131201|2013-10-28 12:00,28,54195,54295,54160,54285,3365
20131201|2013-10-28 12:30,28,54290,54460,54250,54450,4780
20131201|2013-10-28 13:00,28,54450,54595,54445,54570,4910
20131201|2013-10-28 13:30,28,54565,54880,54560,54750,7480
20131201|2013-10-28 14:00,28,54730,54800,54685,54790,2655
20131201|2013-10-28 14:30,28,54780,54830,54725,54800,2300
20131201|2013-10-28 15:00,28,54800,54800,54800,54800,745
20131201|2013-10-29 06:00,29,54555,54585,54300,54355,3755
20131201|2013-10-29 06:30,29,54365,54400,54255,54320,2210
20131201|2013-10-29 07:00,29,54310,54400,54185,54330,2895
20131201|2013-10-29 07:30,29,54335,54335,54090,54200,3015
20131201|2013-10-29 08:00,29,54170,54320,54110,54265,3065
20131201|2013-10-29 08:30,29,54265,54355,54000,54000,2790
20131201|2013-10-29 09:00,29,54000,54040,53865,54040,4785
20131201|2013-10-29 09:30,29,54035,54130,53870,54025,3200
20131201|2013-10-29 10:00,29,54035,54140,53880,53920,1220
20131201|2013-10-29 10:30,29,53900,53945,53765,53850,1970
20131201|2013-10-29 11:00,29,53850,53950,53785,53935,1930
20131201|2013-10-29 11:30,29,53925,54035,53850,53860,2675
20131201|2013-10-29 12:00,29,53860,53880,53660,53755,4570
20131201|2013-10-29 12:30,29,53740,54085,53720,54030,4110
20131201|2013-10-29 13:00,29,54030,54180,53970,54120,895
20131201|2013-10-29 13:30,29,54095,54100,53965,54020,1825
20131201|2013-10-29 14:00,29,54020,54070,53980,54065,1765
20131201|2013-10-29 14:30,29,54060,54120,54035,54050,1320
20131201|2013-10-29 15:00,29,54070,54070,54070,54070,475
20131201|2013-10-30 06:00,30,54205,54320,54195,54300,1485
20131201|2013-10-30 06:30,30,54270,54335,54155,54230,1565
20131201|2013-10-30 07:00,30,54230,54270,54105,54190,2080
20131201|2013-10-30 07:30,30,54175,54280,53920,53920,4490
20131201|2013-10-30 08:00,30,53905,53980,53780,53840,5380
20131201|2013-10-30 08:30,30,53845,53980,53735,53860,3685
20131201|2013-10-30 09:00,30,53850,53910,53770,53865,1130
20131201|2013-10-30 09:30,30,53885,54125,53805,54100,3195
20131201|2013-10-30 10:00,30,54115,54175,54050,54115,2690
20131201|2013-10-30 10:30,30,54110,54200,53905,53960,2690
20131201|2013-10-30 11:00,30,53970,54060,53910,54060,2790
20131201|2013-10-30 11:30,30,54060,54500,54060,54415,3790
20131201|2013-10-30 12:00,30,54430,54450,54215,54240,2725
20131201|2013-10-30 12:30,30,54250,54310,54070,54130,2260
20131201|2013-10-30 13:00,30,54120,54320,53755,53800,10675
20131201|2013-10-30 13:30,30,53815,54120,53650,54020,10395
20131201|2013-10-30 14:00,30,54020,54210,53930,54065,3650
20131201|2013-10-30 14:30,30,54060,54250,54060,54230,1850
20131201|2013-10-30 15:00,30,54300,54300,54300,54300,475
20131201|2013-10-31 06:00,31,53830,54100,53720,53800,2330
20131201|2013-10-31 06:30,31,53800,53880,53750,53830,1190
20131201|2013-10-31 07:00,31,53835,54150,53830,54060,3075
20131201|2013-10-31 07:30,31,54055,54325,54045,54265,4035
20131201|2013-10-31 08:00,31,54265,54585,54155,54505,5435
20131201|2013-10-31 08:30,31,54525,54745,54325,54330,5795
20131201|2013-10-31 09:00,31,54345,54345,53835,53985,14675
20131201|2013-10-31 09:30,31,53975,54125,53880,54030,5795
20131201|2013-10-31 10:00,31,54065,54100,53915,53980,1645
20131201|2013-10-31 10:30,31,53985,54240,53935,54160,3685
20131201|2013-10-31 11:00,31,54150,54300,54150,54255,2840
20131201|2013-10-31 11:30,31,54250,54370,54125,54170,3695
20131201|2013-10-31 12:00,31,54165,54410,54160,54390,5055
20131201|2013-10-31 12:30,31,54390,54490,54345,54425,4870
20131201|2013-10-31 13:00,31,54420,54590,54180,54540,5360
20131201|2013-10-31 13:30,31,54540,54735,54520,54560,7980
20131201|2013-10-31 14:00,31,54555,54660,54445,54475,7860
20131201|2013-10-31 14:30,31,54465,54510,54355,54385,2930
20131201|2013-10-31 15:00,31,54450,54450,54450,54450,435
20131201|2013-11-01 06:00,1,54730,54730,54355,54430,1770
20131201|2013-11-01 06:30,1,54435,54435,54275,54375,2120
20131201|2013-11-01 07:00,1,54370,54685,54330,54685,4750
20131201|2013-11-01 07:30,1,54675,54675,54075,54075,7340
20131201|2013-11-01 08:00,1,54070,54195,53985,54190,4775
20131201|2013-11-01 08:30,1,54200,54570,54150,54490,6340
20131201|2013-11-01 09:00,1,54485,54540,54190,54320,5110
20131201|2013-11-01 09:30,1,54320,54460,54250,54380,4645
20131201|2013-11-01 10:00,1,54380,54415,54130,54170,4175
20131201|2013-11-01 10:30,1,54195,54250,54020,54065,3875
20131201|2013-11-01 11:00,1,54060,54270,54020,54190,2705
20131201|2013-11-01 11:30,1,54215,54270,54105,54105,3055
20131201|2013-11-01 12:00,1,54105,54325,54065,54295,2400
20131201|2013-11-01 12:30,1,54275,54390,54225,54270,2255
20131201|2013-11-01 13:00,1,54275,54390,54275,54315,2250
20131201|2013-11-01 13:30,1,54310,54485,54230,54335,6270
20131201|2013-11-01 14:00,1,54310,54350,54165,54175,2585
20131201|2013-11-01 14:30,1,54165,54235,54160,54170,1810
20131201|2013-11-01 15:00,1,54145,54145,54145,54145,510
20131201|2013-11-04 05:00,4,54295,54555,54250,54490,1935
20131201|2013-11-04 05:30,4,54480,54510,54445,54460,315
20131201|2013-11-04 06:00,4,54460,54545,54285,54290,4150
20131201|2013-11-04 06:30,4,54295,54415,54240,54360,2090
20131201|2013-11-04 07:00,4,54365,54675,54365,54605,4080
20131201|2013-11-04 07:30,4,54590,54630,54500,54560,2725
20131201|2013-11-04 08:00,4,54560,54650,54530,54550,1835
20131201|2013-11-04 08:30,4,54565,54730,54545,54600,3790
20131201|2013-11-04 09:00,4,54600,54690,54500,54645,3060
20131201|2013-11-04 09:30,4,54645,54795,54645,54675,2425
20131201|2013-11-04 10:00,4,54670,54785,54635,54720,1150
20131201|2013-11-04 10:30,4,54710,54840,54705,54815,3690
20131201|2013-11-04 11:00,4,54825,54865,54705,54755,4855
20131201|2013-11-04 11:30,4,54740,54790,54680,54755,3100
20131201|2013-11-04 12:00,4,54760,54780,54645,54675,2765
20131201|2013-11-04 12:30,4,54680,54850,54650,54815,3495
20131201|2013-11-04 13:00,4,54815,54830,54740,54785,3360
20131201|2013-11-04 13:30,4,54790,54820,54750,54750,1400
20131201|2013-11-04 14:00,4,54745,54745,54745,54745,575
20131201|2013-11-05 05:00,5,54630,54740,54605,54725,1390
20131201|2013-11-05 05:30,5,54735,54805,54630,54745,1585
20131201|2013-11-05 06:00,5,54750,54815,54525,54530,3215
20131201|2013-11-05 06:30,5,54520,54620,54470,54475,4250
20131201|2013-11-05 07:00,5,54475,54485,54300,54385,4610
20131201|2013-11-05 07:30,5,54395,54415,54165,54355,8170
20131201|2013-11-05 08:00,5,54340,54470,54340,54360,3385
20131201|2013-11-05 08:30,5,54365,54475,54175,54180,4665
20131201|2013-11-05 09:00,5,54195,54280,54105,54240,3565
20131201|2013-11-05 09:30,5,54255,54450,54200,54380,2285
20131201|2013-11-05 10:00,5,54380,54400,54250,54325,1565
20131201|2013-11-05 10:30,5,54345,54430,54315,54340,1645
20131201|2013-11-05 11:00,5,54350,54450,54280,54390,2355
20131201|2013-11-05 11:30,5,54395,54395,54160,54225,3765
20131201|2013-11-05 12:00,5,54225,54300,54185,54235,1940
20131201|2013-11-05 12:30,5,54215,54270,53925,53950,8415
20131201|2013-11-05 13:00,5,53950,54020,53885,53965,4990
20131201|2013-11-05 13:30,5,53970,53995,53920,53985,2175
20131201|2013-11-05 14:00,5,53965,53965,53965,53965,800
20131201|2013-11-06 05:00,6,54200,54370,54080,54100,2820
20131201|2013-11-06 05:30,6,54115,54210,54025,54050,1235
20131201|2013-11-06 06:00,6,54050,54100,53815,54070,4050
20131201|2013-11-06 06:30,6,54080,54095,53770,53970,4480
20131201|2013-11-06 07:00,6,53965,54060,53870,54005,2660
20131201|2013-11-06 07:30,6,53995,53995,53740,53775,3970
20131201|2013-11-06 08:00,6,53765,53765,53430,53495,8455
20131201|2013-11-06 08:30,6,53490,53530,53220,53370,7890
20131201|2013-11-06 09:00,6,53375,53500,53325,53465,3615
20131201|2013-11-06 09:30,6,53475,53560,53425,53470,2855
20131201|2013-11-06 10:00,6,53470,53470,53370,53450,3360
20131201|2013-11-06 10:30,6,53455,53580,53425,53440,2380
20131201|2013-11-06 11:00,6,53440,53485,53365,53455,2780
20131201|2013-11-06 11:30,6,53465,53475,53370,53435,3680
20131201|2013-11-06 12:00,6,53435,53480,53415,53465,2210
20131201|2013-11-06 12:30,6,53465,53535,53450,53510,3695
20131201|2013-11-06 13:00,6,53495,53535,53420,53420,4055
20131201|2013-11-06 13:30,6,53435,53520,53420,53490,1900
20131201|2013-11-06 14:00,6,53480,53480,53480,53480,540
20131201|2013-11-07 05:00,7,53400,53575,53250,53280,1960
20131201|2013-11-07 05:30,7,53290,53350,53265,53290,620
20131201|2013-11-07 06:00,7,53330,53415,52935,53175,6255
20131201|2013-11-07 06:30,7,53185,53770,53185,53670,8250
20131201|2013-11-07 07:00,7,53665,53930,53665,53845,6115
20131201|2013-11-07 07:30,7,53865,54180,53725,53855,7885
20131201|2013-11-07 08:00,7,53840,53970,53780,53860,3110
20131201|2013-11-07 08:30,7,53880,53880,53600,53645,3845
20131201|2013-11-07 09:00,7,53630,53650,52850,53090,13110
20131201|2013-11-07 09:30,7,53090,53090,52865,52900,4965
20131201|2013-11-07 10:00,7,52895,52920,52670,52890,6355
20131201|2013-11-07 10:30,7,52900,53080,52850,52955,5200
20131201|2013-11-07 11:00,7,52945,53050,52875,52975,5825
20131201|2013-11-07 11:30,7,52990,53030,52880,52890,4830
20131201|2013-11-07 12:00,7,52875,53085,52835,53015,5230
20131201|2013-11-07 12:30,7,53035,53085,52830,52850,5175
20131201|2013-11-07 13:00,7,52860,52910,52695,52700,5135
20131201|2013-11-07 13:30,7,52680,52830,52640,52820,2335
20131201|2013-11-07 14:00,7,52850,52850,52850,52850,520
20131201|2013-11-08 05:00,8,52990,52990,52670,52705,1825
20131201|2013-11-08 05:30,8,52700,52705,52580,52615,770
20131201|2013-11-08 06:00,8,52600,52895,52595,52875,2780
20131201|2013-11-08 06:30,8,52870,53020,52825,52860,2830
20131201|2013-11-08 07:00,8,52875,52875,52520,52730,5695
20131201|2013-11-08 07:30,8,52755,52775,52280,52585,12735
20131201|2013-11-08 08:00,8,52565,52785,52420,52610,5605
20131201|2013-11-08 08:30,8,52600,52615,51900,51920,9145
20131201|2013-11-08 09:00,8,51910,52150,51840,51925,7150
20131201|2013-11-08 09:30,8,51935,52345,51935,52300,3030
20131201|2013-11-08 10:00,8,52295,52375,52215,52335,2990
20131201|2013-11-08 10:30,8,52315,52465,52265,52375,2915
20131201|2013-11-08 11:00,8,52375,52580,52375,52510,3200
20131201|2013-11-08 11:30,8,52520,52585,52390,52410,3595
20131201|2013-11-08 12:00,8,52420,52620,52390,52520,2610
20131201|2013-11-08 12:30,8,52535,52605,52320,52335,6025
20131201|2013-11-08 13:00,8,52335,52380,52230,52295,4355
20131201|2013-11-08 13:30,8,52285,52370,52260,52275,1565
20131201|2013-11-08 14:00,8,52300,52300,52300,52300,405
20131201|2013-11-11 05:00,11,52450,52455,52230,52360,2400
20131201|2013-11-11 05:30,11,52375,52450,52285,52405,1130
20131201|2013-11-11 06:00,11,52425,52495,52155,52415,5970
20131201|2013-11-11 06:30,11,52405,52500,52310,52350,4920
20131201|2013-11-11 07:00,11,52355,52400,52330,52365,2530
20131201|2013-11-11 07:30,11,52370,52385,52260,52295,4450
20131201|2013-11-11 08:00,11,52295,52440,52260,52420,3990
20131201|2013-11-11 08:30,11,52420,52645,52360,52610,6120
20131201|2013-11-11 09:00,11,52635,52650,52525,52580,3650
20131201|2013-11-11 09:30,11,52585,52820,52515,52790,6650
20131201|2013-11-11 10:00,11,52805,52845,52705,52750,5430
20131201|2013-11-11 10:30,11,52730,52765,52645,52660,3450
20131201|2013-11-11 11:00,11,52645,52705,52505,52620,6870
20131201|2013-11-11 11:30,11,52605,52715,52590,52655,2900
20131201|2013-11-11 12:00,11,52665,52740,52655,52730,3210
20131201|2013-11-11 12:30,11,52735,52785,52630,52680,7940
20131201|2013-11-11 13:00,11,52680,52790,52670,52760,5120
20131201|2013-11-11 13:30,11,52765,52865,52765,52865,3650
20131201|2013-11-11 14:00,11,52800,52800,52800,52800,1180
20131201|2013-11-12 05:00,12,52625,52700,52515,52545,1460
20131201|2013-11-12 05:30,12,52540,52615,52485,52595,660
20131201|2013-11-12 06:00,12,52560,52740,52430,52680,3740
20131201|2013-11-12 06:30,12,52700,52735,52535,52640,2470
20131201|2013-11-12 07:00,12,52620,52985,52620,52725,7140
20131201|2013-11-12 07:30,12,52720,52780,52330,52365,4945
20131201|2013-11-12 08:00,12,52365,52425,52235,52295,6190
20131201|2013-11-12 08:30,12,52295,52470,52225,52430,3835
20131201|2013-11-12 09:00,12,52430,52515,52275,52380,2875
20131201|2013-11-12 09:30,12,52380,52420,52160,52200,3200
20131201|2013-11-12 10:00,12,52200,52305,52115,52250,2695
20131201|2013-11-12 10:30,12,52245,52315,52030,52100,4570
20131201|2013-11-12 11:00,12,52100,52135,51865,51880,5225
20131201|2013-11-12 11:30,12,51875,51995,51845,51975,3400
20131201|2013-11-12 12:00,12,51960,51970,51780,51795,5610
20131201|2013-11-12 12:30,12,51790,51925,51745,51875,4855
20131201|2013-11-12 13:00,12,51865,51915,51540,51695,4985
20131201|2013-11-12 13:30,12,51680,51775,51660,51760,2015
20131201|2013-11-12 14:00,12,51790,51790,51790,51790,530
20131201|2013-11-13 05:00,13,51500,51700,51500,51590,5725
20131201|2013-11-13 05:30,13,51580,51655,51470,51545,1640
20131201|2013-11-13 06:00,13,51540,51660,51505,51630,2010
20131201|2013-11-13 06:30,13,51640,51735,51530,51725,3920
20131201|2013-11-13 07:00,13,51730,51745,51430,51485,4735
20131201|2013-11-13 07:30,13,51460,51540,51360,51500,5370
20131201|2013-11-13 08:00,13,51500,51550,51425,51445,2715
20131201|2013-11-13 08:30,13,51445,51830,51435,51780,5960
20131201|2013-11-13 09:00,13,51790,51805,51695,51765,2475
20131201|2013-11-13 09:30,13,51790,51970,51785,51940,3920
20131201|2013-11-13 10:00,13,51935,52030,51895,51915,6305
20131201|2013-11-13 10:30,13,51910,51945,51860,51900,16945
20131201|2013-11-13 11:00,13,51905,52215,51900,52150,5170
20131201|2013-11-13 11:30,13,52150,52380,52085,52320,5435
20131201|2013-11-13 12:00,13,52325,52380,52200,52370,4110
20131201|2013-11-13 12:30,13,52380,52445,52315,52420,6235
20131201|2013-11-13 13:00,13,52420,52495,52370,52465,3605
20131201|2013-11-13 13:30,13,52475,52535,52450,52455,2845
20131201|2013-11-13 14:00,13,52500,52500,52500,52500,730
20131201|2013-11-14 05:00,14,52700,52800,52585,52695,4325
20131201|2013-11-14 05:30,14,52720,52825,52700,52750,2420
20131201|2013-11-14 06:00,14,52750,52945,52720,52845,5610
20131201|2013-11-14 06:30,14,52835,53130,52770,53125,4715
20131201|2013-11-14 07:00,14,53115,53335,53115,53220,6355
20131201|2013-11-14 07:30,14,53200,53240,53115,53200,4230
20131201|2013-11-14 08:00,14,53200,53300,53130,53170,2820
20131201|2013-11-14 08:30,14,53170,53395,52990,53345,5930
20131201|2013-11-14 09:00,14,53355,53425,53065,53240,6020
20131201|2013-11-14 09:30,14,53235,53475,53215,53360,3205
20131201|2013-11-14 10:00,14,53345,53530,53325,53480,4710
20131201|2013-11-14 10:30,14,53485,53500,53290,53290,3715
20131201|2013-11-14 11:00,14,53305,53460,53270,53395,2685
20131201|2013-11-14 11:30,14,53400,53650,53390,53595,4520
20131201|2013-11-14 12:00,14,53615,53750,53580,53710,5830
20131201|2013-11-14 12:30,14,53715,53745,53605,53685,6860
20131201|2013-11-14 13:00,14,53675,53735,53515,53715,4060
20131201|2013-11-14 13:30,14,53710,53800,53650,53715,2060
20131201|2013-11-14 14:00,14,53755,53755,53755,53755,475
20131201|2013-11-18 05:00,18,53925,54245,53860,54225,3120
20131201|2013-11-18 05:30,18,54225,54280,54170,54240,1685
20131201|2013-11-18 06:00,18,54235,54235,54050,54100,4145
20131201|2013-11-18 06:30,18,54125,54370,54120,54365,4075
20131201|2013-11-18 07:00,18,54365,54455,54275,54430,3940
20131201|2013-11-18 07:30,18,54425,54435,54250,54250,1970
20131201|2013-11-18 08:00,18,54265,54280,54160,54170,2575
20131201|2013-11-18 08:30,18,54170,54260,54150,54230,3530
20131201|2013-11-18 09:00,18,54205,54335,54170,54305,1785
20131201|2013-11-18 09:30,18,54300,54300,54185,54280,1890
20131201|2013-11-18 10:00,18,54260,54275,54065,54165,2355
20131201|2013-11-18 10:30,18,54160,54260,54155,54200,3050
20131201|2013-11-18 11:00,18,54210,54295,54085,54125,3040
20131201|2013-11-18 11:30,18,54130,54315,54115,54290,4610
20131201|2013-11-18 12:00,18,54300,54485,54255,54460,5010
20131201|2013-11-18 12:30,18,54470,54580,54435,54560,6885
20131201|2013-11-18 13:00,18,54550,54575,54495,54560,3970
20131201|2013-11-18 13:30,18,54565,54565,54435,54490,2445
20131201|2013-11-18 14:00,18,54360,54360,54360,54360,690
20131201|2013-11-19 05:00,19,54200,54305,54090,54125,1870
20131201|2013-11-19 05:30,19,54145,54235,54140,54210,960
20131201|2013-11-19 06:00,19,54225,54225,53980,53995,3510
20131201|2013-11-19 06:30,19,53995,54110,53910,53975,3265
20131201|2013-11-19 07:00,19,53960,54040,53850,54000,3280
20131201|2013-11-19 07:30,19,54020,54110,54005,54070,1540
20131201|2013-11-19 08:00,19,54050,54075,53900,53960,2395
20131201|2013-11-19 08:30,19,53960,53990,53710,53730,4745
20131201|2013-11-19 09:00,19,53740,53770,53600,53610,3995
20131201|2013-11-19 09:30,19,53600,53675,53380,53430,4520
20131201|2013-11-19 10:00,19,53425,53475,53200,53225,3415
20131201|2013-11-19 10:30,19,53225,53280,53055,53190,7140
20131201|2013-11-19 11:00,19,53195,53265,53105,53175,5135
20131201|2013-11-19 11:30,19,53175,53200,52935,53025,6125
20131201|2013-11-19 12:00,19,53025,53145,53000,53100,4935
20131201|2013-11-19 12:30,19,53100,53150,53010,53060,5230
20131201|2013-11-19 13:00,19,53050,53120,52950,52970,5645
20131201|2013-11-19 13:30,19,52960,53025,52920,52975,2135
20131201|2013-11-19 14:00,19,53050,53050,53050,53050,930
20131201|2013-11-21 05:00,21,52495,52495,52100,52200,4030
20131201|2013-11-21 05:30,21,52215,52270,52185,52225,2110
20131201|2013-11-21 06:00,21,52225,52460,52210,52425,4810
20131201|2013-11-21 06:30,21,52425,52670,52395,52605,4865
20131201|2013-11-21 07:00,21,52620,52640,52425,52490,5450
20131201|2013-11-21 07:30,21,52490,52610,52430,52600,2900
20131201|2013-11-21 08:00,21,52615,52790,52585,52715,3660
20131201|2013-11-21 08:30,21,52705,52790,52590,52725,4875
20131201|2013-11-21 09:00,21,52730,52875,52660,52800,3185
20131201|2013-11-21 09:30,21,52775,52975,52770,52900,3165
20131201|2013-11-21 10:00,21,52910,52925,52845,52870,1430
20131201|2013-11-21 10:30,21,52885,52940,52790,52880,1960
20131201|2013-11-21 11:00,21,52880,52915,52625,52680,3940
20131201|2013-11-21 11:30,21,52680,52750,52630,52660,2890
20131201|2013-11-21 12:00,21,52660,52900,52650,52840,2875
20131201|2013-11-21 12:30,21,52840,52855,52705,52725,3190
20131201|2013-11-21 13:00,21,52750,52825,52730,52740,2695
20131201|2013-11-21 13:30,21,52735,52735,52660,52680,1585
20131201|2013-11-21 14:00,21,52620,52620,52620,52620,665
20131201|2013-11-22 05:00,22,52500,52595,52305,52320,2290
20131201|2013-11-22 05:30,22,52315,52410,52275,52300,1855
20131201|2013-11-22 06:00,22,52285,52480,52140,52410,5015
20131201|2013-11-22 06:30,22,52415,52580,52415,52520,2850
20131201|2013-11-22 07:00,22,52545,52920,52510,52910,4050
20131201|2013-11-22 07:30,22,52910,53155,52880,53025,7030
20131201|2013-11-22 08:00,22,53020,53080,52920,52970,2815
20131201|2013-11-22 08:30,22,52980,53060,52895,52955,3700
20131201|2013-11-22 09:00,22,52995,53260,52980,53215,4195
20131201|2013-11-22 09:30,22,53215,53235,53080,53135,2045
20131201|2013-11-22 10:00,22,53145,53200,53040,53040,2570
20131201|2013-11-22 10:30,22,53035,53230,53035,53185,2825
20131201|2013-11-22 11:00,22,53190,53225,53080,53175,3260
20131201|2013-11-22 11:30,22,53200,53425,53155,53335,6600
20131201|2013-11-22 12:00,22,53350,53365,53250,53280,3705
20131201|2013-11-22 12:30,22,53270,53270,52805,52850,6685
20131201|2013-11-22 13:00,22,52835,52960,52830,52915,3435
20131201|2013-11-22 13:30,22,52915,52925,52815,52820,1610
20131201|2013-11-22 14:00,22,52800,52800,52800,52800,630
20131201|2013-11-25 05:00,25,52975,52980,52820,52890,905
20131201|2013-11-25 05:30,25,52900,53060,52865,53025,775
20131201|2013-11-25 06:00,25,53025,53100,52905,52955,2320
20131201|2013-11-25 06:30,25,52950,52950,52415,52610,4600
20131201|2013-11-25 07:00,25,52600,52615,52460,52515,2145
20131201|2013-11-25 07:30,25,52505,52770,52445,52740,2805
20131201|2013-11-25 08:00,25,52750,52925,52585,52885,3450
20131201|2013-11-25 08:30,25,52880,53005,52575,52600,4630
20131201|2013-11-25 09:00,25,52605,52635,52440,52470,2915
20131201|2013-11-25 09:30,25,52475,52475,52320,52375,2850
20131201|2013-11-25 10:00,25,52365,52400,52200,52385,4015
20131201|2013-11-25 10:30,25,52380,52480,52320,52400,1745
20131201|2013-11-25 11:00,25,52390,52450,52305,52400,2785
20131201|2013-11-25 11:30,25,52405,52425,52210,52335,2650
20131201|2013-11-25 12:00,25,52350,52450,52280,52410,2325
20131201|2013-11-25 12:30,25,52405,52440,52350,52390,3085
20131201|2013-11-25 13:00,25,52395,52400,52280,52350,2800
20131201|2013-11-25 13:30,25,52340,52435,52295,52435,1385
20131201|2013-11-25 14:00,25,52445,52445,52445,52445,735
20131201|2013-11-26 05:00,26,52100,52235,52030,52060,2250
20131201|2013-11-26 05:30,26,52080,52125,51960,51975,1730
20131201|2013-11-26 06:00,26,51970,52110,51870,52035,4100
20131201|2013-11-26 06:30,26,52030,52345,52025,52295,5060
20131201|2013-11-26 07:00,26,52300,52565,52265,52360,5395
20131201|2013-11-26 07:30,26,52355,52400,52130,52195,2995
20131201|2013-11-26 08:00,26,52195,52325,51895,52025,5305
20131201|2013-11-26 08:30,26,52035,52130,51495,51640,10540
20131201|2013-11-26 09:00,26,51625,51680,51560,51615,2645
20131201|2013-11-26 09:30,26,51605,51705,51535,51635,3170
20131201|2013-11-26 10:00,26,51620,51710,51570,51645,2200
20131201|2013-11-26 10:30,26,51630,51845,51615,51780,3395
20131201|2013-11-26 11:00,26,51780,51905,51675,51830,4315
20131201|2013-11-26 11:30,26,51810,51920,51650,51700,5140
20131201|2013-11-26 12:00,26,51700,51800,51670,51700,3370
20131201|2013-11-26 12:30,26,51700,51790,51620,51655,4695
20131201|2013-11-26 13:00,26,51685,51700,51390,51470,7700
20131201|2013-11-26 13:30,26,51470,51650,51445,51590,3425
20131201|2013-11-26 14:00,26,51600,51600,51600,51600,805
20131201|2013-11-27 05:00,27,51610,51920,51610,51880,2460
20131201|2013-11-27 05:30,27,51885,51905,51760,51830,1655
20131201|2013-11-27 06:00,27,51835,52020,51655,51880,5480
20131201|2013-11-27 06:30,27,51860,52055,51805,51965,2830
20131201|2013-11-27 07:00,27,52000,52070,51920,51975,2175
20131201|2013-11-27 07:30,27,51975,52015,51890,51930,2130
20131201|2013-11-27 08:00,27,51925,51940,51790,51850,2760
20131201|2013-11-27 08:30,27,51850,51880,51680,51685,4980
20131201|2013-11-27 09:00,27,51680,51955,51640,51865,4095
20131201|2013-11-27 09:30,27,51870,52175,51855,52095,5175
20131201|2013-11-27 10:00,27,52105,52140,51960,52060,3015
20131201|2013-11-27 10:30,27,52055,52150,51960,52040,2660
20131201|2013-11-27 11:00,27,52050,52135,51985,52095,4320
20131201|2013-11-27 11:30,27,52100,52260,52050,52075,6475
20131201|2013-11-27 12:00,27,52065,52090,51780,51885,7915
20131201|2013-11-27 12:30,27,51880,51980,51820,51865,5465
20131201|2013-11-27 13:00,27,51865,51940,51800,51835,4330
20131201|2013-11-27 13:30,27,51825,51840,51740,51820,2215
20131201|2013-11-27 14:00,27,51750,51750,51750,51750,470
20131201|2013-11-28 05:00,28,52215,52460,52010,52380,3095
20131201|2013-11-28 05:30,28,52350,52485,52350,52400,1840
20131201|2013-11-28 06:00,28,52410,52560,52310,52450,3040
20131201|2013-11-28 06:30,28,52485,52520,52345,52445,2055
20131201|2013-11-28 07:00,28,52450,52605,52450,52515,4160
20131201|2013-11-28 07:30,28,52505,52525,52310,52325,3225
20131201|2013-11-28 08:00,28,52320,52465,52285,52385,1605
20131201|2013-11-28 08:30,28,52385,52540,52380,52435,1035
20131201|2013-11-28 09:00,28,52455,52500,52440,52500,225
20131201|2013-11-28 09:30,28,52505,52525,52495,52520,175
20131201|2013-11-28 10:00,28,52505,52540,52485,52485,875
20131201|2013-11-28 10:30,28,52485,52490,52415,52435,625
20131201|2013-11-28 11:00,28,52435,52435,51740,51830,14965
20131201|2013-11-28 11:30,28,51830,51970,51795,51910,3440
20131201|2013-11-28 12:00,28,51925,52125,51925,52000,3720
20131201|2013-11-28 12:30,28,51990,51990,51800,51855,2520
20131201|2013-11-28 13:00,28,51850,52050,51825,51980,3930
20131201|2013-11-28 13:30,28,51980,52050,51970,51995,1535
20131201|2013-11-28 14:00,28,52000,52000,52000,52000,435
20131201|2013-11-29 05:00,29,51955,52200,51955,52060,1070
20131201|2013-11-29 05:30,29,52050,52130,51990,52110,840
20131201|2013-11-29 06:00,29,52120,52355,52120,52230,3600
20131201|2013-11-29 06:30,29,52245,52400,52140,52265,3365
20131201|2013-11-29 07:00,29,52290,52310,52020,52075,3530
20131201|2013-11-29 07:30,29,52075,52250,52075,52245,2005
20131201|2013-11-29 08:00,29,52245,52315,52150,52215,2565
20131201|2013-11-29 08:30,29,52235,52380,52160,52300,5490
20131201|2013-11-29 09:00,29,52310,52480,52310,52425,3475
20131201|2013-11-29 09:30,29,52410,52475,52365,52460,1700
20131201|2013-11-29 10:00,29,52475,52500,52400,52415,2720
20131201|2013-11-29 10:30,29,52420,52420,52320,52345,1615
20131201|2013-11-29 11:00,29,52370,52400,52230,52375,4275
20131201|2013-11-29 11:30,29,52375,52475,52110,52405,7220
20131201|2013-11-29 12:00,29,52385,52425,52200,52265,2265
20131201|2013-11-29 12:30,29,52275,52855,52275,52700,4340
20131201|2013-11-29 13:00,29,52700,52705,52500,52520,3945
20131201|2013-11-29 13:30,29,52510,52540,52480,52500,1050
20131201|2013-11-29 14:00,29,52450,52450,52450,52450,760
20131201|2013-12-02 05:00,2,51880,51940,51735,51860,4715
20131201|2013-12-02 05:30,2,51840,51850,51515,51555,4050
20131201|2013-12-02 06:00,2,51545,51720,51470,51625,4585
20131201|2013-12-02 06:30,2,51630,51840,51565,51825,5240
20131201|2013-12-02 07:00,2,51830,51935,51690,51800,4300
20131201|2013-12-02 07:30,2,51815,51895,51815,51845,3545
20131201|2013-12-02 08:00,2,51865,51915,51840,51895,2060
20131201|2013-12-02 08:30,2,51900,52070,51900,51970,5980
20131201|2013-12-02 09:00,2,51980,52040,51675,51675,5660
20131201|2013-12-02 09:30,2,51670,51775,51650,51755,3050
20131201|2013-12-02 10:00,2,51750,51770,51595,51750,3425
20131201|2013-12-02 10:30,2,51745,51760,51630,51645,3435
20131201|2013-12-02 11:00,2,51630,51780,51615,51740,4000
20131201|2013-12-02 11:30,2,51725,51770,51245,51305,8790
20131201|2013-12-02 12:00,2,51305,51480,51275,51450,6240
20131201|2013-12-02 12:30,2,51455,51455,51260,51270,5410
20131201|2013-12-02 13:00,2,51280,51295,51070,51075,5230
20131201|2013-12-02 13:30,2,51080,51175,51070,51120,2355
20131201|2013-12-02 14:00,2,51110,51110,51110,51110,405
20131201|2013-12-03 05:00,3,50800,50900,50615,50640,2790
20131201|2013-12-03 05:30,3,50640,50750,50630,50690,3110
20131201|2013-12-03 06:00,3,50700,50880,50685,50835,6775
20131201|2013-12-03 06:30,3,50835,50835,50705,50800,2755
20131201|2013-12-03 07:00,3,50800,51030,50800,50965,4470
20131201|2013-12-03 07:30,3,50965,50990,50845,50900,1865
20131201|2013-12-03 08:00,3,50900,50940,50825,50920,2630
20131201|2013-12-03 08:30,3,50930,51120,50830,51070,6760
20131201|2013-12-03 09:00,3,51070,51335,51000,51200,4920
20131201|2013-12-03 09:30,3,51195,51275,50870,50895,3915
20131201|2013-12-03 10:00,3,50900,50975,50460,50540,8225
20131201|2013-12-03 10:30,3,50550,50610,50355,50535,6080
20131201|2013-12-03 11:00,3,50515,50590,50405,50520,5360
20131201|2013-12-03 11:30,3,50525,50660,50455,50495,5025
20131201|2013-12-03 12:00,3,50500,50525,50215,50380,7130
20131201|2013-12-03 12:30,3,50385,50565,50380,50460,5930
20131201|2013-12-03 13:00,3,50455,50455,50315,50400,3485
20131201|2013-12-03 13:30,3,50385,50465,50360,50430,3495
20131201|2013-12-03 14:00,3,50400,50400,50400,50400,755
20131201|2013-12-04 05:00,4,50565,50955,50550,50775,3995
20131201|2013-12-04 05:30,4,50750,50825,50715,50750,1315
20131201|2013-12-04 06:00,4,50760,50770,50455,50550,6805
20131201|2013-12-04 06:30,4,50540,50830,50495,50520,6705
20131201|2013-12-04 07:00,4,50515,50545,50255,50360,7045
20131201|2013-12-04 07:30,4,50365,50530,50330,50500,4770
20131201|2013-12-04 08:00,4,50505,50550,50365,50430,3160
20131201|2013-12-04 08:30,4,50430,50485,50150,50460,7215
20131201|2013-12-04 09:00,4,50455,50740,50455,50570,5685
20131201|2013-12-04 09:30,4,50565,50585,50305,50495,4125
20131201|2013-12-04 10:00,4,50490,50500,50335,50390,2820
20131201|2013-12-04 10:30,4,50385,50600,50345,50450,3475
20131201|2013-12-04 11:00,4,50435,50450,50250,50295,4390
20131201|2013-12-04 11:30,4,50315,50405,50225,50320,2745
20131201|2013-12-04 12:00,4,50325,50385,50115,50185,5705
20131201|2013-12-04 12:30,4,50190,50350,50100,50270,6785
20131201|2013-12-04 13:00,4,50275,50325,50170,50250,6175
20131201|2013-12-04 13:30,4,50235,50400,50235,50370,2870
20131201|2013-12-04 14:00,4,50450,50450,50450,50450,770
20131201|2013-12-05 05:00,5,50505,50530,50375,50510,1830
20131201|2013-12-05 05:30,5,50510,50700,50450,50640,2500
20131201|2013-12-05 06:00,5,50620,50630,50470,50600,3445
20131201|2013-12-05 06:30,5,50610,50760,50565,50690,3995
20131201|2013-12-05 07:00,5,50690,50945,50670,50845,5595
20131201|2013-12-05 07:30,5,50840,50840,50550,50590,6575
20131201|2013-12-05 08:00,5,50585,50610,50350,50465,4965
20131201|2013-12-05 08:30,5,50480,50650,50400,50550,2335
20131201|2013-12-05 10:00,5,51145,51165,50900,50930,1535
20131201|2013-12-05 10:30,5,50925,50960,50785,50815,3690
20131201|2013-12-05 11:00,5,50840,50985,50835,50935,3700
20131201|2013-12-05 11:30,5,50950,50980,50800,50890,2300
20131201|2013-12-05 12:00,5,50915,50920,50820,50855,2580
20131201|2013-12-05 12:30,5,50850,50880,50765,50765,3730
20131201|2013-12-05 13:00,5,50765,50835,50675,50700,5470
20131201|2013-12-05 13:30,5,50680,50740,50675,50700,1650
20131201|2013-12-05 14:00,5,50700,50700,50700,50700,700
20131201|2013-12-06 05:00,6,50950,51000,50765,50900,2355
20131201|2013-12-06 05:30,6,50915,51005,50900,50995,1055
20131201|2013-12-06 06:00,6,50980,51080,50805,50905,2770
20131201|2013-12-06 06:30,6,50910,50970,50805,50930,1360
20131201|2013-12-06 07:00,6,50950,51025,50830,51000,4745
20131201|2013-12-06 07:30,6,50970,51450,50570,51280,18745
20131201|2013-12-06 08:00,6,51285,51440,51090,51110,7040
20131201|2013-12-06 08:30,6,51110,51240,50765,50805,8280
20131201|2013-12-06 09:00,6,50820,50950,50625,50895,5675
20131201|2013-12-06 09:30,6,50910,50990,50800,50965,4395
20131201|2013-12-06 10:00,6,50980,51040,50890,50950,4685
20131201|2013-12-06 10:30,6,50960,51270,50960,51200,4050
20131201|2013-12-06 11:00,6,51195,51300,51060,51165,4285
20131201|2013-12-06 11:30,6,51145,51250,51080,51195,3005
20131201|2013-12-06 12:00,6,51190,51290,51115,51115,3285
20131201|2013-12-06 12:30,6,51115,51200,50985,51025,4055
20131201|2013-12-06 13:00,6,51030,51065,50955,51060,4335
20131201|2013-12-06 13:30,6,51055,51125,51035,51125,1260
20131201|2013-12-06 14:00,6,51150,51150,51150,51150,530
20131201|2013-12-09 05:00,9,50985,51100,50970,51100,955
20131201|2013-12-09 05:30,9,51100,51200,51065,51170,1165
20131201|2013-12-09 06:00,9,51165,51200,50925,50975,2890
20131201|2013-12-09 06:30,9,50980,51025,50815,50990,3490
20131201|2013-12-09 07:00,9,51000,51235,50980,51155,2910
20131201|2013-12-09 07:30,9,51155,51160,51035,51065,1635
20131201|2013-12-09 08:00,9,51080,51255,51070,51180,2290
20131201|2013-12-09 08:30,9,51180,51370,51095,51335,4170
20131201|2013-12-09 09:00,9,51340,51350,51200,51240,2125
20131201|2013-12-09 09:30,9,51235,51275,51110,51230,2410
20131201|2013-12-09 10:00,9,51205,51305,51190,51255,1325
20131201|2013-12-09 10:30,9,51250,51315,51155,51255,1565
20131201|2013-12-09 11:00,9,51270,51285,51150,51160,1740
20131201|2013-12-09 11:30,9,51145,51300,51115,51290,2230
20131201|2013-12-09 12:00,9,51270,51295,51210,51225,1730
20131201|2013-12-09 12:30,9,51235,51255,51170,51200,2395
20131201|2013-12-09 13:00,9,51210,51235,51180,51230,2560
20131201|2013-12-09 13:30,9,51230,51255,51180,51200,1130
20131201|2013-12-09 14:00,9,51190,51190,51190,51190,295
20131201|2013-12-10 05:00,10,51150,51215,51130,51160,480
20131201|2013-12-10 05:30,10,51165,51220,51145,51220,420
20131201|2013-12-10 06:00,10,51220,51345,51215,51290,2490
20131201|2013-12-10 06:30,10,51290,51315,51210,51220,2260
20131201|2013-12-10 07:00,10,51220,51240,51110,51180,2695
20131201|2013-12-10 07:30,10,51165,51165,50955,51045,7185
20131201|2013-12-10 08:00,10,51040,51150,51030,51100,3650
20131201|2013-12-10 08:30,10,51105,51210,51065,51095,4705
20131201|2013-12-10 09:00,10,51110,51160,51100,51120,2520
20131201|2013-12-10 09:30,10,51125,51190,51055,51080,1910
20131201|2013-12-10 10:00,10,51075,51160,51050,51150,2160
20131201|2013-12-10 10:30,10,51150,51230,51080,51155,2495
20131201|2013-12-10 11:00,10,51150,51190,51095,51135,2425
20131201|2013-12-10 11:30,10,51140,51160,51080,51130,4370
20131201|2013-12-10 12:00,10,51125,51155,51100,51120,2205
20131201|2013-12-10 12:30,10,51130,51165,51070,51070,2460
20131201|2013-12-10 13:00,10,51080,51110,51040,51055,5000
20131201|2013-12-10 13:30,10,51060,51115,51055,51115,1190
20131201|2013-12-10 14:00,10,51130,51130,51130,51130,465
20131201|2013-12-11 05:00,11,50900,51100,50900,51055,1365
20131201|2013-12-11 05:30,11,51065,51085,51035,51045,390
20131201|2013-12-11 06:00,11,51050,51070,50910,50970,3710
20131201|2013-12-11 06:30,11,50965,51040,50940,50955,2695
20131201|2013-12-11 07:00,11,50960,51005,50945,50950,1410
20131201|2013-12-11 07:30,11,50955,50975,50900,50935,3010
20131201|2013-12-11 08:00,11,50940,50950,50850,50900,2940
20131201|2013-12-11 08:30,11,50895,50900,50600,50685,9475
20131201|2013-12-11 09:00,11,50680,50680,50305,50385,6930
20131201|2013-12-11 09:30,11,50380,50480,50350,50435,3505
20131201|2013-12-11 10:00,11,50430,50445,50350,50405,3080
20131201|2013-12-11 10:30,11,50405,50450,50380,50410,4195
20131201|2013-12-11 11:00,11,50410,50420,50250,50300,3985
20131201|2013-12-11 11:30,11,50290,50320,50220,50260,6535
20131201|2013-12-11 12:00,11,50265,50315,50220,50240,2375
20131201|2013-12-11 12:30,11,50240,50255,50120,50160,5110
20131201|2013-12-11 13:00,11,50155,50155,49980,50065,6800
20131201|2013-12-11 13:30,11,50065,50110,50020,50050,2840
20131201|2013-12-11 14:00,11,50030,50030,50030,50030,975
20131201|2013-12-12 05:00,12,49950,50230,49945,50180,2790
20131201|2013-12-12 05:30,12,50200,50200,50070,50135,1480
20131201|2013-12-12 06:00,12,50135,50320,50105,50240,2875
20131201|2013-12-12 06:30,12,50240,50285,50100,50135,4080
20131201|2013-12-12 07:00,12,50135,50175,49970,50045,3805
20131201|2013-12-12 07:30,12,50045,50160,49900,50155,5450
20131201|2013-12-12 08:00,12,50160,50230,50105,50150,3130
20131201|2013-12-12 08:30,12,50135,50265,49985,50020,3420
20131201|2013-12-12 09:00,12,50010,50030,49820,50000,3900
20131201|2013-12-12 09:30,12,50000,50075,49920,49930,3240
20131201|2013-12-12 10:00,12,49945,50010,49890,49965,3065
20131201|2013-12-12 10:30,12,49970,50110,49965,50000,3110
20131201|2013-12-12 11:00,12,49980,50100,49945,50015,4265
20131201|2013-12-12 11:30,12,50005,50050,49915,50050,4385
20131201|2013-12-12 12:00,12,50055,50160,50030,50100,3275
20131201|2013-12-12 12:30,12,50105,50165,50055,50140,3060
20131201|2013-12-12 13:00,12,50140,50215,50130,50145,3355
20131201|2013-12-12 13:30,12,50160,50205,50120,50200,2100
20131201|2013-12-12 14:00,12,50255,50255,50255,50255,770
20131201|2013-12-13 05:00,13,50300,50440,50270,50370,2365
20131201|2013-12-13 05:30,13,50380,50495,50380,50455,1365
20131201|2013-12-13 06:00,13,50470,50475,50330,50370,1660
20131201|2013-12-13 06:30,13,50375,50455,50345,50390,1555
20131201|2013-12-13 07:00,13,50385,50565,50365,50515,3760
20131201|2013-12-13 07:30,13,50525,50555,50360,50440,3345
20131201|2013-12-13 08:00,13,50435,50455,50380,50395,1280
20131201|2013-12-13 08:30,13,50390,50445,50150,50200,5975
20131201|2013-12-13 09:00,13,50215,50300,50130,50250,2350
20131201|2013-12-13 09:30,13,50245,50285,50180,50255,1165
20131201|2013-12-13 10:00,13,50235,50250,50170,50200,1455
20131201|2013-12-13 10:30,13,50190,50205,50065,50075,2105
20131201|2013-12-13 11:00,13,50070,50155,50015,50145,3285
20131201|2013-12-13 11:30,13,50155,50155,50060,50090,1650
20131201|2013-12-13 12:00,13,50085,50140,50035,50140,1840
20131201|2013-12-13 12:30,13,50140,50215,50075,50095,4030
20131201|2013-12-13 13:00,13,50085,50110,49975,50030,3820
20131201|2013-12-13 13:30,13,50030,50060,50000,50000,1460
20131201|2013-12-13 14:00,13,49950,49950,49950,49950,910
20131201|2013-12-16 05:00,16,50105,50200,50090,50135,410
20131201|2013-12-16 05:30,16,50135,50250,50135,50240,645
20131201|2013-12-16 06:00,16,50225,50270,50160,50230,1105
20131201|2013-12-16 06:30,16,50245,50250,50165,50180,1250
20131201|2013-12-16 07:00,16,50180,50220,50150,50185,1255
20131201|2013-12-16 07:30,16,50195,50405,50185,50405,4010
20131201|2013-12-16 08:00,16,50390,50410,50290,50385,2100
20131201|2013-12-16 08:30,16,50380,50580,50360,50510,4455
20131201|2013-12-16 09:00,16,50510,50670,50510,50615,2585
20131201|2013-12-16 09:30,16,50630,50630,50495,50500,1375
20131201|2013-12-16 10:00,16,50500,50555,50460,50500,1285
20131201|2013-12-16 10:30,16,50510,50535,50380,50440,1855
20131201|2013-12-16 11:00,16,50455,50465,50370,50420,1380
20131201|2013-12-16 11:30,16,50420,50460,50375,50440,1710
20131201|2013-12-16 12:00,16,50420,50420,50275,50315,4010
20131201|2013-12-16 12:30,16,50315,50355,50280,50310,1885
20131201|2013-12-16 13:00,16,50305,50315,50200,50220,3065
20131201|2013-12-16 13:30,16,50220,50255,50195,50210,1195
20131201|2013-12-16 14:00,16,50215,50215,50215,50215,585
20131201|2013-12-17 05:00,17,50050,50185,50010,50185,790
20131201|2013-12-17 05:30,17,50185,50265,50135,50255,1670
20131201|2013-12-17 06:00,17,50250,50500,50250,50445,3520
20131201|2013-12-17 06:30,17,50435,50500,50395,50445,2590
20131201|2013-12-17 07:00,17,50455,50585,50350,50410,3900
20131201|2013-12-17 07:30,17,50410,50550,50405,50445,2965
20131201|2013-12-17 08:00,17,50440,50515,50410,50445,2580
20131201|2013-12-17 08:30,17,50440,50450,50275,50415,4245
20131201|2013-12-17 09:00,17,50410,50465,50330,50340,1605
20131201|2013-12-17 09:30,17,50320,50380,50150,50150,4185
20131201|2013-12-17 10:00,17,50160,50275,50140,50230,3175
20131201|2013-12-17 10:30,17,50225,50315,50195,50240,2335
20131201|2013-12-17 11:00,17,50245,50300,50200,50230,1895
20131201|2013-12-17 11:30,17,50230,50310,50200,50300,3095
20131201|2013-12-17 12:00,17,50305,50305,50070,50135,2545
20131201|2013-12-17 12:30,17,50135,50170,50065,50090,3835
20131201|2013-12-17 13:00,17,50085,50180,50080,50160,4400
20131201|2013-12-17 13:30,17,50165,50180,50130,50180,1270
20131201|2013-12-17 14:00,17,50210,50210,50210,50210,765
20131201|2013-12-18 05:00,18,50300,50385,50240,50270,1510
20131201|2013-12-18 05:30,18,50280,50440,50280,50440,950
20131201|2013-12-18 06:00,18,50400,50520,50375,50415,2140
20131201|2013-12-18 06:30,18,50415,50475,50370,50455,960
20131201|2013-12-18 07:00,18,50465,50500,50405,50410,870
20131201|2013-12-18 07:30,18,50410,50415,50300,50380,3890
20131201|2013-12-18 08:00,18,50370,50415,50360,50360,11130
20131201|2013-12-18 08:30,18,50360,50525,50350,50435,850
20131201|2013-12-18 09:00,18,50445,50610,50440,50575,815
20131201|2013-12-18 09:30,18,50565,50760,50565,50755,685
20131201|2013-12-18 10:00,18,50750,50910,50690,50850,750
20131201|2013-12-18 10:30,18,50840,50840,50660,50660,325
20131201|2013-12-18 11:00,18,50670,50700,50580,50580,465
20131201|2013-12-18 11:30,18,50595,50660,50595,50630,90
20131201|2013-12-18 12:00,18,50670,50690,50620,50620,120
20131201|2013-12-18 12:30,18,50665,50665,50600,50655,1330
20140201|2012-09-04 15:00,4,61500,61500,61500,61500,920
20140201|2012-09-06 13:30,6,63000,63000,63000,63000,500
20140201|2013-02-05 12:30,5,62930,62930,62930,62930,460
20140201|2013-03-20 14:00,20,58900,58900,58900,58900,200
20140201|2013-03-21 08:00,21,58900,58900,58900,58900,100
20140201|2013-08-08 10:00,8,48480,48480,48480,48480,5
20140201|2013-08-08 11:30,8,49100,49100,49100,49100,5
20140201|2013-08-14 10:00,14,51300,51300,50900,50900,605
20140201|2013-08-19 09:30,19,51400,51600,51400,51600,85
20140201|2013-08-19 14:00,19,51750,51750,51750,51750,300
20140201|2013-08-21 10:00,21,50400,50600,50400,50600,30
20140201|2013-08-23 10:00,23,51400,51400,51400,51400,160
20140201|2013-08-26 09:30,26,52000,52000,52000,52000,5
20140201|2013-08-26 10:00,26,52000,52000,52000,52000,35
20140201|2013-08-26 13:30,26,52000,52200,52000,52200,30
20140201|2013-08-26 15:00,26,52000,52040,52000,52040,10
20140201|2013-08-27 12:00,27,50200,50200,50200,50200,90
20140201|2013-08-27 13:30,27,50000,50200,50000,50200,120
20140201|2013-08-29 15:00,29,49800,50050,49800,50050,200
20140201|2013-08-30 07:00,30,49900,50100,49900,50100,100
20140201|2013-08-30 10:00,30,50000,50150,50000,50150,20
20140201|2013-08-30 13:30,30,50000,50200,50000,50200,20
20140201|2013-09-02 14:00,2,51000,51255,51000,51255,400
20140201|2013-09-02 15:00,2,51000,51200,51000,51200,10
20140201|2013-09-03 10:00,3,51410,51610,51410,51610,40
20140201|2013-09-03 15:00,3,51600,51880,51600,51830,580
20140201|2013-09-03 15:30,3,51600,51850,51600,51840,320
20140201|2013-09-04 15:00,4,51600,51830,51600,51830,40
20140201|2013-09-06 14:00,6,53200,53425,53200,53425,40
20140201|2013-09-10 11:00,10,53400,53600,53400,53600,40
20140201|2013-09-10 15:00,10,53400,53565,53400,53565,20
20140201|2013-09-11 15:00,11,52805,53005,52805,53005,20
20140201|2013-09-11 15:30,11,53000,53200,53000,53200,10
20140201|2013-09-12 10:00,12,52600,52710,52600,52710,1005
20140201|2013-09-12 12:30,12,52500,52500,52500,52500,100
20140201|2013-09-12 15:00,12,52600,52600,52600,52600,500
20140201|2013-09-13 09:30,13,52700,52900,52700,52900,40
20140201|2013-09-13 12:00,13,52700,52940,52700,52940,100
20140201|2013-09-17 09:00,17,53400,53600,53400,53600,80
20140201|2013-09-17 10:00,17,53400,53600,53400,53600,20
20140201|2013-09-19 10:30,19,55100,55100,55100,55100,135
20140201|2013-09-19 15:00,19,55000,55195,55000,55195,20
20140201|2013-09-20 10:00,20,54200,54300,54200,54300,30
20140201|2013-09-20 11:00,20,54400,54400,54400,54400,130
20140201|2013-09-20 14:00,20,54400,54400,54100,54100,310
20140201|2013-09-24 10:30,24,54300,54500,54300,54500,30
20140201|2013-09-24 14:00,24,54300,54480,54300,54480,20
20140201|2013-09-24 15:30,24,54300,54500,54300,54500,30
20140201|2013-09-25 14:00,25,54200,54400,54200,54400,40
20140201|2013-09-25 14:30,25,54200,54400,54200,54400,190
20140201|2013-09-26 10:00,26,53800,53800,53800,53800,700
20140201|2013-09-27 14:00,27,54100,54100,54100,54100,25
20140201|2013-10-01 13:30,1,53100,53100,53100,53100,60
20140201|2013-10-01 14:00,1,53100,53100,53100,53100,955
20140201|2013-10-01 14:30,1,53000,53200,53000,53200,30
20140201|2013-10-03 14:00,3,52700,52700,52700,52700,90
20140201|2013-10-03 15:00,3,52500,52740,52470,52740,15
20140201|2013-10-04 10:00,4,52600,52600,52600,52600,140
20140201|2013-10-04 15:30,4,52400,52600,52400,52600,30
20140201|2013-10-07 09:30,7,52900,52900,52900,52900,70
20140201|2013-10-07 13:30,7,52900,53100,52900,53100,10
20140201|2013-10-08 09:30,8,52300,52300,52300,52300,270
20140201|2013-10-08 13:30,8,52100,52100,52100,52100,50
20140201|2013-10-08 14:30,8,52000,52150,52000,52150,20
20140201|2013-10-09 08:30,9,52350,52350,52350,52350,285
20140201|2013-10-09 09:30,9,52400,52400,52400,52400,35
20140201|2013-10-09 10:00,9,52400,52400,52400,52400,135
20140201|2013-10-09 11:30,9,52200,52470,52200,52470,270
20140201|2013-10-09 13:30,9,52600,52600,52600,52600,105
20140201|2013-10-15 13:00,15,54900,55140,54900,55140,780
20140201|2013-10-15 14:30,15,55140,55415,55140,55415,800
20140201|2013-10-15 15:00,15,54900,55150,54900,55075,500
20140201|2013-10-16 14:30,16,55700,55700,55700,55700,20
20140201|2013-10-17 10:00,17,54700,54950,54700,54950,100
20140201|2013-10-21 14:00,21,55250,55420,55250,55420,160
20140201|2013-10-22 08:30,22,55900,55900,55900,55900,25
20140201|2013-10-22 12:30,22,56200,56200,55940,55940,45
20140201|2013-10-22 14:00,22,56270,56270,56270,56270,5
20140201|2013-10-23 08:30,23,55800,55800,55800,55800,35
20140201|2013-10-23 09:00,23,55600,55600,55600,55600,160
20140201|2013-10-23 12:30,23,55300,55300,55300,55300,150
20140201|2013-10-25 08:00,25,54400,54400,54145,54145,10
20140201|2013-10-25 12:30,25,53620,53805,53620,53805,20
20140201|2013-10-28 06:00,28,54000,54000,54000,54000,5
20140201|2013-10-29 08:30,29,54400,54400,54400,54400,5
20140201|2013-10-29 09:00,29,54300,54300,54300,54300,5
20140201|2013-10-29 12:30,29,54400,54400,54400,54400,25
20140201|2013-10-30 07:00,30,54450,54450,54450,54450,5
20140201|2013-10-30 12:30,30,54700,54700,54700,54700,30
20140201|2013-10-31 11:30,31,54945,54945,54945,54945,5
20140201|2013-10-31 12:30,31,54950,54950,54950,54950,5
20140201|2013-11-01 08:30,1,54700,54700,54700,54700,160
20140201|2013-11-01 12:30,1,54700,54700,54700,54700,95
20140201|2013-11-01 14:00,1,54700,54870,54700,54870,10
20140201|2013-11-04 07:30,4,55000,55120,55000,55120,30
20140201|2013-11-04 10:30,4,55200,55415,55200,55415,40
20140201|2013-11-04 11:00,4,55200,55200,55200,55200,40
20140201|2013-11-05 06:30,5,55100,55100,55100,55100,750
20140201|2013-11-05 08:00,5,55000,55280,55000,55280,800
20140201|2013-11-05 11:30,5,54900,54900,54900,54900,85
20140201|2013-11-06 06:30,6,54500,54500,54500,54500,400
20140201|2013-11-06 11:30,6,54000,54000,54000,54000,210
20140201|2013-11-06 12:00,6,53900,53900,53900,53900,160
20140201|2013-11-06 13:00,6,53460,53540,53460,53540,10
20140201|2013-11-07 08:00,7,54310,54310,54290,54300,750
20140201|2013-11-07 11:30,7,53500,53500,53500,53500,870
20140201|2013-11-08 06:30,8,53100,53100,53100,53100,90
20140201|2013-11-08 07:00,8,53200,53200,53200,53200,10
20140201|2013-11-08 07:30,8,53200,53200,53200,53200,55
20140201|2013-11-08 08:30,8,53175,53175,53175,53175,30
20140201|2013-11-08 11:30,8,53000,53000,53000,53000,70
20140201|2013-11-08 12:00,8,53000,53000,53000,53000,50
20140201|2013-11-11 07:00,11,52900,52900,52900,52900,60
20140201|2013-11-11 07:30,11,52900,52900,52900,52900,280
20140201|2013-11-11 11:00,11,53200,53200,53200,53200,40
20140201|2013-11-12 11:30,12,52400,52400,52400,52400,10
20140201|2013-11-13 07:30,13,51900,51900,51900,51900,15
20140201|2013-11-13 10:30,13,52400,52400,52400,52400,250
20140201|2013-11-13 13:30,13,51900,52100,51900,52100,700
20140201|2013-11-14 08:00,14,53700,53950,53700,53950,515
20140201|2013-11-14 11:30,14,53900,53900,53900,53900,275
20140201|2013-11-14 12:00,14,53900,54100,53900,54100,40
20140201|2013-11-14 13:00,14,54000,54290,54000,54020,215
20140201|2013-11-18 08:00,18,54700,54850,54700,54850,215
20140201|2013-11-19 07:30,19,54500,54500,54500,54500,160
20140201|2013-11-19 08:00,19,54500,54500,54500,54500,40
20140201|2013-11-19 11:30,19,53600,53600,53600,53600,215
20140201|2013-11-19 12:00,19,53600,53600,53600,53600,70
20140201|2013-11-19 13:00,19,53500,53760,53500,53760,110
20140201|2013-11-21 07:30,21,53000,53000,53000,53000,40
20140201|2013-11-21 12:00,21,53150,53200,53150,53200,305
20140201|2013-11-22 06:00,22,52700,52700,52700,52700,135
20140201|2013-11-22 08:00,22,53290,53590,53290,53590,1000
20140201|2013-11-22 12:00,22,53700,53700,53700,53700,70
20140201|2013-11-22 12:30,22,53500,53740,53500,53700,220
20140201|2013-11-22 14:30,22,53700,53700,53700,53700,60
20140201|2013-11-25 07:30,25,53200,53200,53200,53200,25
20140201|2013-11-25 08:00,25,53000,53000,53000,53000,55
20140201|2013-11-25 09:30,25,53000,53000,53000,53000,15
20140201|2013-11-27 07:30,27,52350,52400,52350,52350,60
20140201|2013-11-29 11:30,29,52700,52700,52700,52700,30
20140201|2013-12-02 07:30,2,52300,52700,52300,52695,370
20140201|2013-12-02 12:00,2,51800,51800,51800,51800,1295
20140201|2013-12-02 12:30,2,51800,52005,51800,52005,240
20140201|2013-12-02 13:00,2,51800,51800,51800,51800,175
20140201|2013-12-02 14:00,2,51595,51595,51595,51595,45
20140201|2013-12-03 05:00,3,51100,51340,51100,51340,110
20140201|2013-12-03 06:00,3,51000,51395,51000,51395,300
20140201|2013-12-03 07:30,3,51400,51400,51400,51400,405
20140201|2013-12-03 11:30,3,51060,51100,50900,50900,35
20140201|2013-12-04 08:00,4,50800,50800,50800,50800,15
20140201|2013-12-04 08:30,4,50900,50900,50900,50900,90
20140201|2013-12-04 09:00,4,51040,51040,51040,51040,85
20140201|2013-12-04 11:30,4,50760,50850,50700,50700,385
20140201|2013-12-04 12:00,4,50600,50720,50600,50600,25
20140201|2013-12-05 07:00,5,50780,50780,50780,50780,5
20140201|2013-12-05 07:30,5,51050,51050,50880,50880,640
20140201|2013-12-05 10:00,5,50880,50880,50880,50880,5
20140201|2013-12-05 11:00,5,51200,51200,51200,51200,40
20140201|2013-12-05 11:30,5,51200,51200,51200,51200,220
20140201|2013-12-06 08:00,6,51600,51600,51600,51600,40
20140201|2013-12-06 09:00,6,51200,51200,51200,51200,770
20140201|2013-12-06 09:30,6,51200,51200,51200,51200,770
20140201|2013-12-06 10:30,6,51005,51360,50980,51360,25
20140201|2013-12-06 11:00,6,51370,51370,51220,51220,20
20140201|2013-12-06 11:30,6,51420,51420,51415,51415,60
20140201|2013-12-06 12:00,6,51500,51540,51475,51535,235
20140201|2013-12-06 13:00,6,51200,51400,51200,51400,40
20140201|2013-12-06 13:30,6,51250,51400,51250,51400,10
20140201|2013-12-09 08:30,9,51500,51500,51500,51500,155
20140201|2013-12-09 09:30,9,51550,51550,51550,51550,50
20140201|2013-12-09 11:30,9,51500,51500,51500,51500,90
20140201|2013-12-09 12:00,9,51600,51600,51600,51600,450
20140201|2013-12-09 12:30,9,51550,51550,51500,51500,125
20140201|2013-12-10 07:30,10,51500,51500,51500,51500,20
20140201|2013-12-10 09:00,10,51500,51500,51500,51500,250
20140201|2013-12-10 10:00,10,51410,51410,51410,51410,5
20140201|2013-12-10 10:30,10,51460,51460,51460,51460,10
20140201|2013-12-10 11:00,10,51470,51470,51470,51470,5
20140201|2013-12-10 11:30,10,51500,51500,51500,51500,140
20140201|2013-12-10 12:00,10,51500,51500,51500,51500,110
20140201|2013-12-11 11:00,11,50700,50700,50700,50700,340
20140201|2013-12-11 11:30,11,50600,50700,50600,50700,315
20140201|2013-12-11 12:00,11,50600,50600,50600,50600,90
20140201|2013-12-11 13:00,11,50400,50600,50400,50600,95
20140201|2013-12-12 07:00,12,50400,50400,50400,50400,45
20140201|2013-12-12 08:30,12,50400,50400,50400,50400,315
20140201|2013-12-12 09:00,12,50250,50250,50250,50250,190
20140201|2013-12-12 10:00,12,50200,50200,50200,50200,255
20140201|2013-12-12 11:00,12,50210,50260,50210,50260,320
20140201|2013-12-12 12:00,12,50400,50400,50400,50400,575
20140201|2013-12-12 13:30,12,50505,50505,50505,50505,1500
20140201|2013-12-13 07:00,13,50700,50845,50600,50800,2365
20140201|2013-12-13 09:00,13,50550,50550,50550,50550,5
20140201|2013-12-13 11:00,13,50400,50400,50400,50400,480
20140201|2013-12-13 11:30,13,50410,50410,50405,50405,465
20140201|2013-12-13 12:30,13,50500,50500,50500,50500,5
20140201|2013-12-16 07:00,16,50465,50500,50465,50500,445
20140201|2013-12-16 07:30,16,50680,50690,50645,50690,110
20140201|2013-12-16 08:00,16,50700,50700,50700,50700,55
20140201|2013-12-16 08:30,16,50810,50835,50755,50785,185
20140201|2013-12-16 09:00,16,50835,50955,50835,50955,285
20140201|2013-12-16 09:30,16,50910,50910,50795,50800,185
20140201|2013-12-16 10:00,16,50790,50815,50760,50815,100
20140201|2013-12-16 10:30,16,50730,50735,50730,50735,20
20140201|2013-12-16 11:00,16,50720,50720,50690,50700,105
20140201|2013-12-16 11:30,16,50720,50720,50720,50720,30
20140201|2013-12-16 12:00,16,50645,50645,50580,50580,50
20140201|2013-12-16 12:30,16,50570,50570,50570,50570,5
20140201|2013-12-16 13:30,16,50520,50555,50485,50490,130
20140201|2013-12-17 05:30,17,50435,50540,50435,50540,25
20140201|2013-12-17 06:00,17,50650,50750,50650,50725,220
20140201|2013-12-17 06:30,17,50725,50775,50700,50745,270
20140201|2013-12-17 07:00,17,50770,50870,50635,50715,240
20140201|2013-12-17 07:30,17,50720,50840,50720,50735,230
20140201|2013-12-17 08:00,17,50755,50800,50710,50765,390
20140201|2013-12-17 08:30,17,50720,50725,50580,50680,765
20140201|2013-12-17 09:00,17,50700,50730,50625,50640,170
20140201|2013-12-17 09:30,17,50620,50675,50445,50465,815
20140201|2013-12-17 10:00,17,50450,50555,50445,50500,785
20140201|2013-12-17 10:30,17,50525,50610,50520,50560,410
20140201|2013-12-17 11:00,17,50580,50600,50515,50550,85
20140201|2013-12-17 11:30,17,50540,50635,50520,50610,1120
20140201|2013-12-17 12:00,17,50625,50630,50400,50465,425
20140201|2013-12-17 12:30,17,50470,50470,50400,50435,370
20140201|2013-12-17 13:00,17,50435,50600,50425,50510,665
20140201|2013-12-17 13:30,17,50520,50530,50500,50520,440
20140201|2013-12-17 14:00,17,50520,50520,50520,50520,5
20140201|2013-12-18 05:00,18,50505,50675,50505,50625,665
20140201|2013-12-18 05:30,18,50615,50760,50605,50735,840
20140201|2013-12-18 06:00,18,50720,50830,50695,50745,1755
20140201|2013-12-18 06:30,18,50740,50815,50710,50805,1180
20140201|2013-12-18 07:00,18,50805,50850,50750,50760,2420
20140201|2013-12-18 07:30,18,50750,50760,50645,50725,1665
20140201|2013-12-18 08:00,18,50735,50760,50705,50710,680
20140201|2013-12-18 08:30,18,50710,50885,50680,50780,2470
20140201|2013-12-18 09:00,18,50795,50970,50780,50910,2070
20140201|2013-12-18 09:30,18,50920,51110,50915,51075,3370
20140201|2013-12-18 10:00,18,51080,51300,51035,51225,5970
20140201|2013-12-18 10:30,18,51220,51235,50990,51005,4120
20140201|2013-12-18 11:00,18,51015,51090,50955,50975,3515
20140201|2013-12-18 11:30,18,50980,51070,50970,51055,2520
20140201|2013-12-18 12:00,18,51060,51060,50900,50935,2855
20140201|2013-12-18 12:30,18,50930,50950,50765,50785,7155
20140201|2013-12-18 13:00,18,50790,51350,50060,51315,16555
20140201|2013-12-18 13:30,18,51320,51820,51320,51560,6830
20140201|2013-12-18 14:00,18,51580,51580,51580,51580,685
20140201|2013-12-19 05:00,19,51375,51540,51260,51320,2590
20140201|2013-12-19 05:30,19,51325,51430,51280,51340,1620
20140201|2013-12-19 06:00,19,51350,51500,51280,51430,2150
20140201|2013-12-19 06:30,19,51425,51550,51355,51355,1865
20140201|2013-12-19 07:00,19,51350,51505,51340,51505,1930
20140201|2013-12-19 07:30,19,51500,51500,51175,51185,4275
20140201|2013-12-19 08:00,19,51190,51375,51175,51375,2670
20140201|2013-12-19 08:30,19,51365,51595,51310,51340,4020
20140201|2013-12-19 09:00,19,51345,51350,51110,51265,5815
20140201|2013-12-19 09:30,19,51290,51345,51220,51315,1700
20140201|2013-12-19 10:00,19,51335,51415,51335,51375,1220
20140201|2013-12-19 10:30,19,51375,51395,51320,51355,1080
20140201|2013-12-19 11:00,19,51370,51380,51300,51360,1480
20140201|2013-12-19 11:30,19,51370,51515,51355,51480,4170
20140201|2013-12-19 12:00,19,51480,51860,51475,51850,9385
20140201|2013-12-19 12:30,19,51850,52170,51800,52140,12120
20140201|2013-12-19 13:00,19,52155,52245,52030,52110,5210
20140201|2013-12-19 13:30,19,52105,52145,52080,52145,1630
20140201|2013-12-19 14:00,19,52125,52125,52125,52125,430
20140201|2013-12-20 05:00,20,52150,52150,51795,51870,2800
20140201|2013-12-20 05:30,20,51880,51985,51870,51940,1450
20140201|2013-12-20 06:00,20,51950,52025,51695,51760,5195
20140201|2013-12-20 06:30,20,51780,52015,51705,51965,3185
20140201|2013-12-20 07:00,20,51980,52000,51730,51775,2625
20140201|2013-12-20 07:30,20,51755,51880,51700,51845,1700
20140201|2013-12-20 08:00,20,51830,51915,51775,51900,1670
20140201|2013-12-20 08:30,20,51920,51960,51760,51815,3265
20140201|2013-12-20 09:00,20,51785,51910,51755,51870,1490
20140201|2013-12-20 09:30,20,51870,52025,51870,51945,1740
20140201|2013-12-20 10:00,20,51950,52040,51845,51855,2305
20140201|2013-12-20 10:30,20,51850,51910,51815,51840,890
20140201|2013-12-20 11:00,20,51830,51830,51575,51680,4405
20140201|2013-12-20 11:30,20,51685,51760,51645,51735,1580
20140201|2013-12-20 12:00,20,51750,51750,51455,51530,4810
20140201|2013-12-20 12:30,20,51550,51560,51330,51465,4235
20140201|2013-12-20 13:00,20,51465,51600,51445,51475,3605
20140201|2013-12-20 13:30,20,51480,51495,51440,51495,1285
20140201|2013-12-20 14:00,20,51515,51515,51515,51515,785
20140201|2013-12-23 05:00,23,51830,51890,51765,51855,1055
20140201|2013-12-23 05:30,23,51865,51910,51800,51840,760
20140201|2013-12-23 06:00,23,51840,51940,51770,51850,1615
20140201|2013-12-23 06:30,23,51850,51970,51810,51930,2100
20140201|2013-12-23 07:00,23,51920,52050,51910,51965,2300
20140201|2013-12-23 07:30,23,51970,51980,51915,51950,835
20140201|2013-12-23 08:00,23,51945,51970,51880,51890,1265
20140201|2013-12-23 08:30,23,51900,51920,51715,51715,3955
20140201|2013-12-23 09:00,23,51710,51865,51625,51860,2120
20140201|2013-12-23 09:30,23,51870,51960,51870,51895,1420
20140201|2013-12-23 10:00,23,51915,52050,51885,51970,1745
20140201|2013-12-23 10:30,23,51980,51990,51845,51865,1225
20140201|2013-12-23 11:00,23,51855,51930,51850,51890,1815
20140201|2013-12-23 11:30,23,51875,51945,51770,51915,1640
20140201|2013-12-23 12:00,23,51915,51980,51830,51850,1695
20140201|2013-12-23 12:30,23,51845,51945,51800,51925,1445
20140201|2013-12-23 13:00,23,51925,51930,51710,51780,3015
20140201|2013-12-23 13:30,23,51785,51785,51680,51700,2365
20140201|2013-12-23 14:00,23,51680,51680,51680,51680,220
20140201|2013-12-26 05:00,26,51980,52045,51940,52025,825
20140201|2013-12-26 05:30,26,52000,52000,51925,51985,235
20140201|2013-12-26 06:00,26,51985,52035,51885,51890,775
20140201|2013-12-26 06:30,26,51880,51945,51880,51900,470
20140201|2013-12-26 07:00,26,51905,51910,51825,51860,1645
20140201|2013-12-26 07:30,26,51860,51860,51800,51840,810
20140201|2013-12-26 08:00,26,51835,51865,51830,51840,330
20140201|2013-12-26 08:30,26,51835,51870,51760,51790,1845
20140201|2013-12-26 09:00,26,51800,51830,51680,51760,1740
20140201|2013-12-26 09:30,26,51755,51815,51725,51810,965
20140201|2013-12-26 10:00,26,51805,51875,51790,51865,830
20140201|2013-12-26 10:30,26,51850,51850,51720,51735,700
20140201|2013-12-26 11:00,26,51720,51745,51570,51605,1425
20140201|2013-12-26 11:30,26,51605,51710,51605,51680,1045
20140201|2013-12-26 12:00,26,51675,51715,51585,51595,1245
20140201|2013-12-26 12:30,26,51595,51635,51530,51635,1790
20140201|2013-12-26 13:00,26,51630,51660,51525,51575,3025
20140201|2013-12-26 13:30,26,51565,51625,51540,51625,1315
20140201|2013-12-26 14:00,26,51600,51600,51600,51600,475
20140201|2013-12-27 05:00,27,51650,51800,51650,51745,550
20140201|2013-12-27 05:30,27,51745,51750,51700,51750,415
20140201|2013-12-27 06:00,27,51750,51790,51700,51720,415
20140201|2013-12-27 06:30,27,51710,51760,51680,51750,1110
20140201|2013-12-27 07:00,27,51745,51760,51650,51670,735
20140201|2013-12-27 07:30,27,51675,51700,51620,51640,1190
20140201|2013-12-27 08:00,27,51640,51680,51615,51640,620
20140201|2013-12-27 08:30,27,51645,51745,51635,51700,1255
20140201|2013-12-27 09:00,27,51720,51760,51680,51745,710
20140201|2013-12-27 09:30,27,51750,51755,51620,51640,1150
20140201|2013-12-27 10:00,27,51665,51755,51660,51745,935
20140201|2013-12-27 10:30,27,51760,51790,51700,51740,1075
20140201|2013-12-27 11:00,27,51750,51765,51700,51730,735
20140201|2013-12-27 11:30,27,51725,51755,51665,51720,1510
20140201|2013-12-27 12:00,27,51715,51750,51660,51685,950
20140201|2013-12-27 12:30,27,51670,51725,51640,51685,1370
20140201|2013-12-27 13:00,27,51675,51695,51630,51695,965
20140201|2013-12-27 13:30,27,51680,51710,51655,51690,840
20140201|2013-12-27 14:00,27,51720,51720,51720,51720,215
20140201|2013-12-30 05:00,30,51850,51895,51760,51855,690
20140201|2013-12-30 05:30,30,51865,51880,51825,51875,675
20140201|2013-12-30 06:00,30,51870,51935,51830,51895,840
20140201|2013-12-30 06:30,30,51895,51985,51895,51960,1110
20140201|2013-12-30 07:00,30,51950,52035,51930,52035,1070
20140201|2013-12-30 07:30,30,52035,52065,51980,51990,1015
20140201|2013-12-30 08:00,30,51975,52040,51955,52025,830
20140201|2013-12-30 08:30,30,52030,54030,51990,52260,6535
20140201|2013-12-30 09:00,30,52250,52315,52135,52135,1815
20140201|2013-12-30 09:30,30,52130,52230,52115,52150,1475
20140201|2013-12-30 10:00,30,52140,52145,52065,52085,1880
20140201|2013-12-30 10:30,30,52095,52130,52045,52075,1295
20140201|2013-12-30 11:00,30,52050,52110,52050,52080,1190
20140201|2013-12-30 11:30,30,52075,52090,52025,52075,1440
20140201|2013-12-30 12:00,30,52080,52110,52030,52055,1540
20140201|2013-12-30 12:30,30,52055,52070,51870,51910,3655
20140201|2013-12-30 13:00,30,51940,51940,51680,51830,5110
20140201|2013-12-30 13:30,30,51830,51870,51800,51830,865
20140201|2013-12-30 14:00,30,51895,51895,51895,51895,980
20140201|2014-01-02 05:00,2,51800,51950,51765,51900,595
20140201|2014-01-02 05:30,2,51900,51925,51800,51870,545
20140201|2014-01-02 06:00,2,51850,51915,51285,51505,5215
20140201|2014-01-02 06:30,2,51510,51585,51225,51325,2910
20140201|2014-01-02 07:00,2,51330,51395,51245,51385,1995
20140201|2014-01-02 07:30,2,51385,51415,51155,51155,3655
20140201|2014-01-02 08:00,2,51170,51320,51140,51305,2295
20140201|2014-01-02 08:30,2,51290,51350,51055,51105,6700
20140201|2014-01-02 09:00,2,51105,51135,50955,51040,2935
20140201|2014-01-02 09:30,2,51055,51115,50975,51020,1565
20140201|2014-01-02 10:00,2,51030,51050,50985,51050,1870
20140201|2014-01-02 10:30,2,51025,51035,50805,50835,2705
20140201|2014-01-02 11:00,2,50835,50855,50650,50700,3005
20140201|2014-01-02 11:30,2,50695,50695,50475,50620,6430
20140201|2014-01-02 12:00,2,50610,50720,50505,50555,3775
20140201|2014-01-02 12:30,2,50560,50620,50455,50510,4395
20140201|2014-01-02 13:00,2,50510,50620,50380,50400,3130
20140201|2014-01-02 13:30,2,50380,50530,50375,50480,1995
20140201|2014-01-02 14:00,2,50420,50420,50420,50420,450
20140201|2014-01-03 05:00,3,50305,50610,50305,50560,1395
20140201|2014-01-03 05:30,3,50555,50660,50500,50500,765
20140201|2014-01-03 06:00,3,50525,50770,50525,50745,2850
20140201|2014-01-03 06:30,3,50730,50785,50670,50715,1900
20140201|2014-01-03 07:00,3,50710,50920,50650,50895,2950
20140201|2014-01-03 07:30,3,50895,50980,50840,50950,3175
20140201|2014-01-03 08:00,3,50945,50995,50840,50910,2165
20140201|2014-01-03 08:30,3,50920,50955,50765,50780,3965
20140201|2014-01-03 09:00,3,50780,50805,50615,50735,3290
20140201|2014-01-03 09:30,3,50735,50900,50720,50750,2250
20140201|2014-01-03 10:00,3,50750,50760,50620,50695,4895
20140201|2014-01-03 10:30,3,50705,50720,50560,50600,3770
20140201|2014-01-03 11:00,3,50610,50845,50520,50815,2795
20140201|2014-01-03 11:30,3,50830,50940,50795,50830,2910
20140201|2014-01-03 12:00,3,50825,50965,50805,50860,2035
20140201|2014-01-03 12:30,3,50855,50975,50795,50935,3865
20140201|2014-01-03 13:00,3,50950,51190,50840,51125,8590
20140201|2014-01-03 13:30,3,51135,51575,51090,51495,4535
20140201|2014-01-03 14:00,3,51540,51540,51540,51540,685
20140201|2014-01-06 05:00,6,51250,51310,51040,51165,1960
20140201|2014-01-06 05:30,6,51175,51345,51140,51300,1100
20140201|2014-01-06 06:00,6,51310,51310,50850,50940,3680
20140201|2014-01-06 06:30,6,50930,50930,50680,50815,3940
20140201|2014-01-06 07:00,6,50815,50980,50800,50960,2005
20140201|2014-01-06 07:30,6,50965,51245,50965,51160,3700
20140201|2014-01-06 08:00,6,51170,51205,51085,51175,2495
20140201|2014-01-06 08:30,6,51165,51180,50830,50960,3905
20140201|2014-01-06 09:00,6,50955,51125,50900,50975,2080
20140201|2014-01-06 09:30,6,51000,51150,50960,51000,2405
20140201|2014-01-06 10:00,6,50995,51190,50815,50840,4890
20140201|2014-01-06 10:30,6,50830,50990,50815,50975,4510
20140201|2014-01-06 11:00,6,50970,51125,50965,51065,1835
20140201|2014-01-06 11:30,6,51065,51190,50945,51115,3150
20140201|2014-01-06 12:00,6,51115,51340,51115,51285,4030
20140201|2014-01-06 12:30,6,51280,51360,51215,51335,4795
20140201|2014-01-06 13:00,6,51325,51400,51180,51190,3570
20140201|2014-01-06 13:30,6,51190,51245,51140,51210,1085
20140201|2014-01-06 14:00,6,51150,51150,51150,51150,315
20140201|2014-01-07 05:00,7,51295,51500,51260,51295,1300
20140201|2014-01-07 05:30,7,51300,51320,51190,51305,1475
20140201|2014-01-07 06:00,7,51300,51450,51150,51420,2785
20140201|2014-01-07 06:30,7,51425,51480,51300,51450,2600
20140201|2014-01-07 07:00,7,51465,51665,51465,51660,3780
20140201|2014-01-07 07:30,7,51665,51790,51640,51725,3790
20140201|2014-01-07 08:00,7,51720,51825,51520,51520,3625
20140201|2014-01-07 08:30,7,51515,51570,51290,51340,6900
20140201|2014-01-07 09:00,7,51355,51380,51250,51345,3025
20140201|2014-01-07 09:30,7,51355,51375,51155,51170,1850
20140201|2014-01-07 10:00,7,51160,51190,50925,51005,3670
20140201|2014-01-07 10:30,7,50995,51050,50805,50880,4780
20140201|2014-01-07 11:00,7,50875,50920,50610,50775,5735
20140201|2014-01-07 11:30,7,50780,50860,50690,50820,3470
20140201|2014-01-07 12:00,7,50815,50850,50710,50830,2650
20140201|2014-01-07 12:30,7,50830,50910,50670,50695,4770
20140201|2014-01-07 13:00,7,50675,50730,50600,50665,4035
20140201|2014-01-07 13:30,7,50665,50690,50610,50620,1475
20140201|2014-01-07 14:00,7,50610,50610,50610,50610,595
20140201|2014-01-08 05:00,8,50600,50990,50580,50905,2395
20140201|2014-01-08 05:30,8,50900,50930,50775,50890,830
20140201|2014-01-08 06:00,8,50905,50960,50800,50855,1555
20140201|2014-01-08 06:30,8,50850,50925,50735,50870,2990
20140201|2014-01-08 07:00,8,50875,51050,50840,50960,5005
20140201|2014-01-08 07:30,8,50940,51020,50850,50965,3875
20140201|2014-01-08 08:00,8,50960,51090,50940,51025,2255
20140201|2014-01-08 08:30,8,51020,51090,50855,50880,5570
20140201|2014-01-08 09:00,8,50875,51010,50800,50950,2860
20140201|2014-01-08 09:30,8,50950,50975,50785,50820,1880
20140201|2014-01-08 10:00,8,50795,50815,50660,50685,3220
20140201|2014-01-08 10:30,8,50695,50850,50670,50845,2495
20140201|2014-01-08 11:00,8,50815,50900,50740,50780,2005
20140201|2014-01-08 11:30,8,50790,50865,50755,50840,1550
20140201|2014-01-08 12:00,8,50820,50960,50750,50900,2545
20140201|2014-01-08 12:30,8,50920,50980,50840,50870,2140
20140201|2014-01-08 13:00,8,50890,50900,50740,50795,3630
20140201|2014-01-08 13:30,8,50780,50820,50600,50650,2690
20140201|2014-01-08 14:00,8,50610,50610,50610,50610,495
20140201|2014-01-09 05:00,9,50800,50835,50640,50725,1540
20140201|2014-01-09 05:30,9,50720,50745,50560,50620,1480
20140201|2014-01-09 06:00,9,50630,50730,50470,50570,3005
20140201|2014-01-09 06:30,9,50560,50650,50450,50490,2785
20140201|2014-01-09 07:00,9,50490,50490,50310,50390,3800
20140201|2014-01-09 07:30,9,50395,50460,50355,50410,2005
20140201|2014-01-09 08:00,9,50420,50455,50250,50360,2845
20140201|2014-01-09 08:30,9,50355,50355,50120,50145,6285
20140201|2014-01-09 09:00,9,50150,50220,49980,50030,5055
20140201|2014-01-09 09:30,9,50035,50055,49815,49930,4325
20140201|2014-01-09 10:00,9,49905,49920,49750,49820,2765
20140201|2014-01-09 10:30,9,49905,49965,49810,49840,1220
20140201|2014-01-09 11:00,9,49830,49875,49645,49730,5100
20140201|2014-01-09 11:30,9,49735,49750,49675,49690,3520
20140201|2014-01-09 12:00,9,49700,49785,49555,49610,6400
20140201|2014-01-09 12:30,9,49605,49625,49500,49545,5225
20140201|2014-01-09 13:00,9,49565,49650,49540,49605,5240
20140201|2014-01-09 13:30,9,49620,49635,49570,49600,2810
20140201|2014-01-09 14:00,9,49600,49600,49600,49600,490
20140201|2014-01-10 05:00,10,49890,49905,49555,49570,2270
20140201|2014-01-10 05:30,10,49565,49565,49295,49520,4035
20140201|2014-01-10 06:00,10,49535,49815,49475,49715,4335
20140201|2014-01-10 06:30,10,49745,49825,49590,49670,2325
20140201|2014-01-10 07:00,10,49650,49875,49610,49800,3165
20140201|2014-01-10 07:30,10,49790,50095,49545,49830,13480
20140201|2014-01-10 08:00,10,49840,50015,49830,49920,1880
20140201|2014-01-10 08:30,10,49930,50380,49910,50290,6820
20140201|2014-01-10 09:00,10,50270,50270,49945,50095,3940
20140201|2014-01-10 09:30,10,50110,50325,50100,50195,2500
20140201|2014-01-10 10:00,10,50190,50245,50085,50135,2525
20140201|2014-01-10 10:30,10,50120,50140,49890,49965,3845
20140201|2014-01-10 11:00,10,49975,49980,49840,49880,2565
20140201|2014-01-10 11:30,10,49895,49965,49750,49820,3120
20140201|2014-01-10 12:00,10,49810,49915,49810,49875,2425
20140201|2014-01-10 12:30,10,49875,49940,49840,49905,1870
20140201|2014-01-10 13:00,10,49905,49965,49845,49860,2765
20140201|2014-01-10 13:30,10,49880,49995,49850,49995,1775
20140201|2014-01-10 14:00,10,49950,49950,49950,49950,365
20140201|2014-01-13 05:00,13,49810,49900,49700,49730,1365
20140201|2014-01-13 05:30,13,49740,49865,49725,49825,550
20140201|2014-01-13 06:00,13,49820,50130,49805,50000,3935
20140201|2014-01-13 06:30,13,50000,50085,49900,50020,2020
20140201|2014-01-13 07:00,13,50015,50195,50015,50100,2155
20140201|2014-01-13 07:30,13,50090,50260,50090,50175,2170
20140201|2014-01-13 08:00,13,50155,50220,49905,49910,2995
20140201|2014-01-13 08:30,13,49900,50050,49790,49895,4220
20140201|2014-01-13 09:00,13,49905,50000,49820,49880,1825
20140201|2014-01-13 09:30,13,49890,49955,49820,49865,1655
20140201|2014-01-13 10:00,13,49855,49875,49730,49785,2540
20140201|2014-01-13 10:30,13,49790,49895,49770,49835,1745
20140201|2014-01-13 11:00,13,49835,49845,49670,49685,4185
20140201|2014-01-13 11:30,13,49685,49685,49580,49615,4620
20140201|2014-01-13 12:00,13,49605,49665,49520,49645,2930
20140201|2014-01-13 12:30,13,49635,49740,49550,49735,3325
20140201|2014-01-13 13:00,13,49730,49735,49625,49655,2845
20140201|2014-01-13 13:30,13,49650,49675,49560,49570,1445
20140201|2014-01-13 14:00,13,49550,49550,49550,49550,515
20140201|2014-01-14 05:00,14,49500,49625,49500,49560,575
20140201|2014-01-14 05:30,14,49555,49555,49440,49485,770
20140201|2014-01-14 06:00,14,49475,49750,49400,49750,3815
20140201|2014-01-14 06:30,14,49745,49800,49670,49740,1930
20140201|2014-01-14 07:00,14,49740,49880,49725,49825,2610
20140201|2014-01-14 07:30,14,49830,49915,49605,49645,2795
20140201|2014-01-14 08:00,14,49630,49725,49575,49705,2485
20140201|2014-01-14 08:30,14,49720,49820,49630,49795,3285
20140201|2014-01-14 09:00,14,49800,50000,49780,49990,2780
20140201|2014-01-14 09:30,14,49995,50050,49840,49935,2675
20140201|2014-01-14 10:00,14,49930,49990,49835,49895,1985
20140201|2014-01-14 10:30,14,49895,49935,49830,49860,2205
20140201|2014-01-14 11:00,14,49865,50035,49820,50000,3110
20140201|2014-01-14 11:30,14,50000,50080,49945,49985,2400
20140201|2014-01-14 12:00,14,49985,50000,49845,49920,1955
20140201|2014-01-14 12:30,14,49940,49980,49870,49900,2270
20140201|2014-01-14 13:00,14,49910,49920,49855,49900,1760
20140201|2014-01-14 13:30,14,49895,49915,49870,49895,1120
20140201|2014-01-14 14:00,14,49900,49900,49900,49900,370
20140201|2014-01-15 05:00,15,49925,50035,49915,49975,1120
20140201|2014-01-15 05:30,15,49980,50170,49980,50150,1545
20140201|2014-01-15 06:00,15,50155,50190,50000,50020,3080
20140201|2014-01-15 06:30,15,50010,50080,49955,50005,2815
20140201|2014-01-15 07:00,15,50000,50125,49985,50110,1910
20140201|2014-01-15 07:30,15,50115,50120,49995,50100,2315
20140201|2014-01-15 08:00,15,50105,50170,50060,50110,1955
20140201|2014-01-15 08:30,15,50115,50245,50090,50135,3440
20140201|2014-01-15 09:00,15,50140,50390,50125,50275,5050
20140201|2014-01-15 09:30,15,50270,50300,50195,50225,1110
20140201|2014-01-15 10:00,15,50230,50350,50220,50285,1340
20140201|2014-01-15 10:30,15,50280,50300,50125,50205,2405
20140201|2014-01-15 11:00,15,50215,50500,50210,50450,6070
20140201|2014-01-15 11:30,15,50435,50450,50330,50350,2615
20140201|2014-01-15 12:00,15,50345,50490,50340,50400,2990
20140201|2014-01-15 12:30,15,50385,50395,50265,50315,3755
20140201|2014-01-15 13:00,15,50330,50370,50275,50315,2245
20140201|2014-01-15 13:30,15,50320,50335,50270,50280,1240
20140201|2014-01-15 14:00,15,50250,50250,50250,50250,605
20140201|2014-01-16 05:00,16,50155,50465,50085,50440,2940
20140201|2014-01-16 05:30,16,50450,50725,50445,50535,2600
20140201|2014-01-16 06:00,16,50520,50625,50400,50620,3150
20140201|2014-01-16 06:30,16,50625,50780,50500,50525,7745
20140201|2014-01-16 07:00,16,50530,50535,50305,50360,4150
20140201|2014-01-16 07:30,16,50370,50435,50285,50320,3250
20140201|2014-01-16 08:00,16,50325,50575,50315,50520,3115
20140201|2014-01-16 08:30,16,50530,50595,50300,50330,3425
20140201|2014-01-16 09:00,16,50300,50350,50125,50170,3770
20140201|2014-01-16 09:30,16,50165,50225,50000,50085,4020
20140201|2014-01-16 10:00,16,50090,50110,49830,49945,4965
20140201|2014-01-16 10:30,16,49950,50050,49905,50030,3865
20140201|2014-01-16 11:00,16,50025,50030,49905,50030,3535
20140201|2014-01-16 11:30,16,50020,50020,49925,49930,1620
20140201|2014-01-16 12:00,16,49935,50060,49840,50045,4195
20140201|2014-01-16 12:30,16,50050,50070,49950,49950,2615
20140201|2014-01-16 13:00,16,49950,49960,49850,49875,3990
20140201|2014-01-16 13:30,16,49875,49945,49870,49870,2065
20140201|2014-01-16 14:00,16,49890,49890,49890,49890,1020
20140201|2014-01-17 05:00,17,49950,50100,49950,50055,2215
20140201|2014-01-17 05:30,17,50060,50145,50060,50120,1035
20140201|2014-01-17 06:00,17,50120,50130,49560,49675,9240
20140201|2014-01-17 06:30,17,49655,49740,49560,49595,3200
20140201|2014-01-17 07:00,17,49600,49665,49470,49620,3025
20140201|2014-01-17 07:30,17,49630,49670,49560,49665,2130
20140201|2014-01-17 08:00,17,49675,49735,49620,49690,2115
20140201|2014-01-17 08:30,17,49700,49730,49480,49500,3850
20140201|2014-01-17 09:00,17,49495,49660,49455,49590,2330
20140201|2014-01-17 09:30,17,49620,49620,49495,49525,1440
20140201|2014-01-17 10:00,17,49540,49555,49470,49540,1860
20140201|2014-01-17 10:30,17,49540,49665,49520,49580,1375
20140201|2014-01-17 11:00,17,49580,49725,49560,49660,2135
20140201|2014-01-17 11:30,17,49670,49705,49535,49565,1675
20140201|2014-01-17 12:00,17,49565,49575,49405,49440,4550
20140201|2014-01-17 12:30,17,49430,49455,49365,49400,4180
20140201|2014-01-17 13:00,17,49400,49440,49375,49395,3245
20140201|2014-01-17 13:30,17,49405,49410,49380,49400,1165
20140201|2014-01-17 14:00,17,49360,49360,49360,49360,780
20140201|2014-01-20 05:00,20,49370,49370,49175,49190,1250
20140201|2014-01-20 05:30,20,49190,49270,49190,49260,295
20140201|2014-01-20 06:00,20,49255,49385,49230,49370,1260
20140201|2014-01-20 06:30,20,49370,49455,49290,49315,1935
20140201|2014-01-20 07:00,20,49320,49495,49305,49430,1285
20140201|2014-01-20 07:30,20,49440,49475,49400,49425,830
20140201|2014-01-20 08:00,20,49435,49455,49370,49375,720
20140201|2014-01-20 08:30,20,49380,49395,49310,49390,665
20140201|2014-01-20 09:00,20,49390,49400,49240,49250,800
20140201|2014-01-20 09:30,20,49280,49320,49250,49250,345
20140201|2014-01-20 10:00,20,49255,49285,49125,49130,1230
20140201|2014-01-20 10:30,20,49125,49230,49125,49215,660
20140201|2014-01-20 11:00,20,49220,49220,48990,49035,2480
20140201|2014-01-20 11:30,20,49030,49050,48960,48985,900
20140201|2014-01-20 12:00,20,48985,49015,48860,48880,1670
20140201|2014-01-20 12:30,20,48880,48950,48860,48930,1510
20140201|2014-01-20 13:00,20,48930,48930,48850,48875,1280
20140201|2014-01-20 13:30,20,48875,48920,48860,48900,820
20140201|2014-01-20 14:00,20,48900,48900,48900,48900,345
20140201|2014-01-21 05:00,21,49100,49250,49035,49155,1450
20140201|2014-01-21 05:30,21,49160,49165,49020,49160,1015
20140201|2014-01-21 06:00,21,49170,49210,48780,48825,2765
20140201|2014-01-21 06:30,21,48810,48890,48715,48850,3315
20140201|2014-01-21 07:00,21,48845,48935,48755,48920,2450
20140201|2014-01-21 07:30,21,48920,49095,48900,49035,2025
20140201|2014-01-21 08:00,21,49035,49115,49010,49020,2130
20140201|2014-01-21 08:30,21,49040,49350,49025,49230,4955
20140201|2014-01-21 09:00,21,49230,49230,49070,49095,2225
20140201|2014-01-21 09:30,21,49080,49210,49065,49125,2215
20140201|2014-01-21 10:00,21,49125,49125,48780,48840,3805
20140201|2014-01-21 10:30,21,48835,48945,48770,48795,2085
20140201|2014-01-21 11:00,21,48790,48810,48640,48745,3265
20140201|2014-01-21 11:30,21,48750,48765,48590,48625,3540
20140201|2014-01-21 12:00,21,48630,48725,48610,48720,3545
20140201|2014-01-21 12:30,21,48720,48740,48680,48700,2730
20140201|2014-01-21 13:00,21,48700,48720,48605,48650,2845
20140201|2014-01-21 13:30,21,48660,48740,48645,48740,830
20140201|2014-01-21 14:00,21,48775,48775,48775,48775,610
20140201|2014-01-22 05:00,22,48950,48960,48805,48850,1890
20140201|2014-01-22 05:30,22,48860,49030,48850,48980,1425
20140201|2014-01-22 06:00,22,48980,49000,48830,48850,1710
20140201|2014-01-22 06:30,22,48845,48915,48775,48900,1995
20140201|2014-01-22 07:00,22,48915,49115,48880,49050,4270
20140201|2014-01-22 07:30,22,49065,49260,49020,49235,4040
20140201|2014-01-22 08:00,22,49240,49290,49150,49195,2600
20140201|2014-01-22 08:30,22,49200,49270,49145,49180,3550
20140201|2014-01-22 09:00,22,49185,49300,49120,49270,3500
20140201|2014-01-22 09:30,22,49280,49375,49235,49325,2630
20140201|2014-01-22 10:00,22,49345,49355,49205,49240,2050
20140201|2014-01-22 10:30,22,49260,49330,49140,49330,2535
20140201|2014-01-22 11:00,22,49320,49640,49315,49615,7790
20140201|2014-01-22 11:30,22,49620,49665,49515,49590,4370
20140201|2014-01-22 12:00,22,49600,49690,49545,49610,2855
20140201|2014-01-22 12:30,22,49600,49610,49460,49485,4335
20140201|2014-01-22 13:00,22,49470,49570,49440,49540,2840
20140201|2014-01-22 13:30,22,49545,49565,49485,49495,1105
20140201|2014-01-22 14:00,22,49570,49570,49570,49570,650
20140201|2014-01-23 05:00,23,49240,49400,49155,49170,3295
20140201|2014-01-23 05:30,23,49180,49235,49060,49120,1345
20140201|2014-01-23 06:00,23,49150,49320,49120,49295,3010
20140201|2014-01-23 06:30,23,49300,49440,49270,49410,2915
20140201|2014-01-23 07:00,23,49420,49750,49400,49725,6375
20140201|2014-01-23 07:30,23,49715,49800,49570,49610,4635
20140201|2014-01-23 08:00,23,49610,49725,49550,49660,3130
20140201|2014-01-23 08:30,23,49660,49685,49185,49250,7965
20140201|2014-01-23 09:00,23,49260,49365,49050,49220,6370
20140201|2014-01-23 09:30,23,49225,49230,48910,48935,5390
20140201|2014-01-23 10:00,23,48935,49100,48910,49075,2515
20140201|2014-01-23 10:30,23,49055,49115,48940,48980,2670
20140201|2014-01-23 11:00,23,48995,49020,48855,48950,3070
20140201|2014-01-23 11:30,23,48940,48940,48805,48850,3665
20140201|2014-01-23 12:00,23,48845,48845,48665,48700,6035
20140201|2014-01-23 12:30,23,48695,48700,48510,48510,7385
20140201|2014-01-23 13:00,23,48520,48585,48490,48555,5640
20140201|2014-01-23 13:30,23,48560,48620,48530,48590,1830
20140201|2014-01-23 14:00,23,48660,48660,48660,48660,560
20140201|2014-01-24 05:00,24,48140,48300,47920,48220,5415
20140201|2014-01-24 05:30,24,48210,48300,48040,48245,3035
20140201|2014-01-24 06:00,24,48250,48325,47975,48115,4450
20140201|2014-01-24 06:30,24,48105,48330,48010,48325,3915
20140201|2014-01-24 07:00,24,48340,48440,48230,48405,3935
20140201|2014-01-24 07:30,24,48400,48480,48350,48430,2770
20140201|2014-01-24 08:00,24,48430,48465,48250,48320,2500
20140201|2014-01-24 08:30,24,48305,48315,48065,48200,5265
20140201|2014-01-24 09:00,24,48200,48210,47960,48060,4700
20140201|2014-01-24 09:30,24,48050,48055,47605,47605,8310
20140201|2014-01-24 10:00,24,47615,47760,47615,47690,4270
20140201|2014-01-24 10:30,24,47680,47960,47670,47960,6655
20140201|2014-01-24 11:00,24,47960,48020,47790,47805,4655
20140201|2014-01-24 11:30,24,47805,48060,47675,47995,5570
20140201|2014-01-24 12:00,24,47985,48035,47855,47870,2725
20140201|2014-01-24 12:30,24,47860,47995,47835,47970,3720
20140201|2014-01-24 13:00,24,47970,47970,47860,47910,4605
20140201|2014-01-24 13:30,24,47920,47985,47895,47985,1420
20140201|2014-01-24 14:00,24,47915,47915,47915,47915,575
20140201|2014-01-27 05:00,27,48000,48050,47770,47850,2770
20140201|2014-01-27 05:30,27,47860,48185,47860,48165,3235
20140201|2014-01-27 06:00,27,48145,48290,48090,48105,3395
20140201|2014-01-27 06:30,27,48110,48140,47905,47905,3115
20140201|2014-01-27 07:00,27,47925,48275,47870,48275,4255
20140201|2014-01-27 07:30,27,48275,48340,48005,48010,4110
20140201|2014-01-27 08:00,27,48010,48095,47650,47765,5055
20140201|2014-01-27 08:30,27,47760,48200,47760,48130,8560
20140201|2014-01-27 09:00,27,48130,48230,47985,48030,4840
20140201|2014-01-27 09:30,27,48025,48260,47995,48145,4085
20140201|2014-01-27 10:00,27,48145,48250,47950,47960,3510
20140201|2014-01-27 10:30,27,47945,47965,47750,47775,5000
20140201|2014-01-27 11:00,27,47770,47815,47655,47745,3455
20140201|2014-01-27 11:30,27,47745,47875,47625,47700,3110
20140201|2014-01-27 12:00,27,47705,47925,47700,47915,2885
20140201|2014-01-27 12:30,27,47915,48025,47840,47935,2750
20140201|2014-01-27 13:00,27,47945,48100,47855,48040,3905
20140201|2014-01-27 13:30,27,48055,48240,48020,48240,2055
20140201|2014-01-27 14:00,27,48295,48295,48295,48295,545
20140201|2014-01-28 05:00,28,48450,48595,48300,48525,2745
20140201|2014-01-28 05:30,28,48510,48640,48510,48620,1115
20140201|2014-01-28 06:00,28,48610,48690,48510,48550,3415
20140201|2014-01-28 06:30,28,48535,48650,48440,48465,4300
20140201|2014-01-28 07:00,28,48465,48650,48440,48635,3850
20140201|2014-01-28 07:30,28,48630,48635,48360,48535,6545
20140201|2014-01-28 08:00,28,48545,48545,48315,48375,2530
20140201|2014-01-28 08:30,28,48390,48520,48315,48460,4460
20140201|2014-01-28 09:00,28,48470,48565,48455,48495,2395
20140201|2014-01-28 09:30,28,48485,48515,48270,48295,2410
20140201|2014-01-28 10:00,28,48295,48445,48280,48295,3395
20140201|2014-01-28 10:30,28,48295,48310,48085,48115,3895
20140201|2014-01-28 11:00,28,48110,48220,48090,48195,2870
20140201|2014-01-28 11:30,28,48215,48290,48020,48065,4575
20140201|2014-01-28 12:00,28,48075,48165,48025,48120,1725
20140201|2014-01-28 12:30,28,48125,48185,48040,48130,3535
20140201|2014-01-28 13:00,28,48125,48145,47970,48055,4590
20140201|2014-01-28 13:30,28,48060,48150,48030,48150,1985
20140201|2014-01-28 14:00,28,48180,48180,48180,48180,380
20140201|2014-01-29 05:00,29,48210,48275,47790,47915,4215
20140201|2014-01-29 05:30,29,47920,47930,47680,47820,3785
20140201|2014-01-29 06:00,29,47840,47955,47625,47645,5355
20140201|2014-01-29 06:30,29,47630,47740,47505,47650,6195
20140201|2014-01-29 07:00,29,47650,47705,47565,47565,9610
20140201|2014-01-29 07:30,29,47570,47570,47435,47500,5775
20140201|2014-01-29 08:00,29,47510,47510,47335,47460,5570
20140201|2014-01-29 08:30,29,47470,47535,47240,47480,7025
20140201|2014-01-29 09:00,29,47500,47645,47465,47550,3655
20140201|2014-01-29 09:30,29,47565,47835,47565,47800,4005
20140201|2014-01-29 10:00,29,47820,48000,47785,47890,4750
20140201|2014-01-29 10:30,29,47890,47990,47785,47990,3575
20140201|2014-01-29 11:00,29,47990,47990,47730,47780,3585
20140201|2014-01-29 11:30,29,47800,47815,47705,47760,2725
20140201|2014-01-29 12:00,29,47755,47900,47720,47805,3825
20140201|2014-01-29 12:30,29,47805,47835,47705,47750,3070
20140201|2014-01-29 13:00,29,47740,47830,47385,47560,10975
20140201|2014-01-29 13:30,29,47525,47640,47520,47565,3065
20140201|2014-01-29 14:00,29,47555,47555,47555,47555,655
20140201|2014-01-30 05:00,30,47575,47845,47470,47810,2520
20140201|2014-01-30 05:30,30,47815,47895,47615,47640,1930
20140201|2014-01-30 06:00,30,47615,47685,47330,47500,4975
20140201|2014-01-30 06:30,30,47500,47575,47410,47555,2850
20140201|2014-01-30 07:00,30,47550,47705,47535,47570,3365
20140201|2014-01-30 07:30,30,47600,47940,47505,47880,5155
20140201|2014-01-30 08:00,30,47865,48100,47850,48070,3955
20140201|2014-01-30 08:30,30,48050,48205,47665,47710,6520
20140201|2014-01-30 09:00,30,47705,47705,47465,47475,4420
20140201|2014-01-30 09:30,30,47470,47675,47460,47575,1390
20140201|2014-01-30 10:00,30,47580,47725,47505,47705,2720
20140201|2014-01-30 10:30,30,47705,47940,47670,47890,5185
20140201|2014-01-30 11:00,30,47895,47920,47565,47590,4350
20140201|2014-01-30 11:30,30,47595,47700,47450,47495,4550
20140201|2014-01-30 12:00,30,47480,47500,47190,47370,8515
20140201|2014-01-30 12:30,30,47360,47380,47265,47310,3835
20140201|2014-01-30 13:00,30,47310,47370,47255,47370,3675
20140201|2014-01-30 13:30,30,47360,47435,47360,47415,1345
20140201|2014-01-30 14:00,30,47450,47450,47450,47450,430
20140201|2014-01-31 05:00,31,47100,47280,47080,47095,3135
20140201|2014-01-31 05:30,31,47100,47110,46850,46895,3535
20140201|2014-01-31 06:00,31,46900,47225,46840,47180,5950
20140201|2014-01-31 06:30,31,47185,47250,47035,47130,3095
20140201|2014-01-31 07:00,31,47135,47215,46900,47035,5385
20140201|2014-01-31 07:30,31,47020,47150,46975,47120,3955
20140201|2014-01-31 08:00,31,47110,47145,46965,46965,3590
20140201|2014-01-31 08:30,31,46960,47140,46870,47090,3890
20140201|2014-01-31 09:00,31,47100,47195,47020,47085,2110
20140201|2014-01-31 09:30,31,47115,47375,47100,47300,3770
20140201|2014-01-31 10:00,31,47300,47415,47235,47380,2515
20140201|2014-01-31 10:30,31,47395,47485,47285,47470,3220
20140201|2014-01-31 11:00,31,47485,47555,47285,47365,4280
20140201|2014-01-31 11:30,31,47360,47580,47335,47535,5325
20140201|2014-01-31 12:00,31,47515,47715,47450,47670,4440
20140201|2014-01-31 12:30,31,47680,47805,47640,47805,5990
20140201|2014-01-31 13:00,31,47800,47830,47715,47735,5305
20140201|2014-01-31 13:30,31,47730,47870,47725,47770,2565
20140201|2014-01-31 14:00,31,47750,47750,47750,47750,550
20140201|2014-02-03 05:00,3,47475,47475,47185,47320,3400
20140201|2014-02-03 05:30,3,47305,47450,47255,47375,1915
20140201|2014-02-03 06:00,3,47385,47615,47370,47485,3375
20140201|2014-02-03 06:30,3,47510,47550,47360,47490,1770
20140201|2014-02-03 07:00,3,47485,47500,47280,47315,3355
20140201|2014-02-03 07:30,3,47325,47435,47325,47380,1940
20140201|2014-02-03 08:00,3,47375,47405,47050,47110,5850
20140201|2014-02-03 08:30,3,47110,47125,46720,46740,7985
20140201|2014-02-03 09:00,3,46715,46745,46535,46690,6845
20140201|2014-02-03 09:30,3,46695,46845,46670,46750,3530
20140201|2014-02-03 10:00,3,46755,46760,46615,46740,3790
20140201|2014-02-03 10:30,3,46730,46820,46720,46760,2710
20140201|2014-02-03 11:00,3,46750,46765,46450,46560,5255
20140201|2014-02-03 11:30,3,46560,46620,46330,46340,5085
20140201|2014-02-03 12:00,3,46330,46400,46135,46200,10710
20140201|2014-02-03 12:30,3,46190,46250,46070,46115,9740
20140201|2014-02-03 13:00,3,46115,46295,46105,46260,7355
20140201|2014-02-03 13:30,3,46265,46280,46140,46140,4875
20140201|2014-02-03 14:00,3,46035,46035,46035,46035,960
20140201|2014-02-04 05:00,4,46190,46390,46150,46325,4150
20140201|2014-02-04 05:30,4,46310,46580,46310,46535,3810
20140201|2014-02-04 06:00,4,46525,46660,46440,46465,5255
20140201|2014-02-04 06:30,4,46465,46535,46310,46325,3445
20140201|2014-02-04 07:00,4,46320,46590,46290,46555,4230
20140201|2014-02-04 07:30,4,46555,46640,46410,46625,4780
20140201|2014-02-04 08:00,4,46625,46640,46515,46620,2765
20140201|2014-02-04 08:30,4,46615,46775,46425,46725,7705
20140201|2014-02-04 09:00,4,46735,46790,46595,46650,4415
20140201|2014-02-04 09:30,4,46700,46825,46660,46780,2985
20140201|2014-02-04 10:00,4,46795,46870,46730,46745,2610
20140201|2014-02-04 10:30,4,46745,46840,46710,46840,1525
20140201|2014-02-04 11:00,4,46835,47020,46835,46930,5815
20140201|2014-02-04 11:30,4,46915,47170,46915,47080,7065
20140201|2014-02-04 12:00,4,47095,47235,47075,47185,6320
20140201|2014-02-04 12:30,4,47185,47260,47040,47070,9375
20140201|2014-02-04 13:00,4,47060,47060,46950,47010,3980
20140201|2014-02-04 13:30,4,47005,47010,46955,46980,1395
20140201|2014-02-04 14:00,4,46950,46950,46950,46950,725
20140201|2014-02-05 05:00,5,46850,46870,46680,46795,2125
20140201|2014-02-05 05:30,5,46810,46945,46810,46845,1875
20140201|2014-02-05 06:00,5,46850,47220,46845,47080,6155
20140201|2014-02-05 06:30,5,47080,47150,46690,46770,6165
20140201|2014-02-05 07:00,5,46785,47010,46580,46625,6320
20140201|2014-02-05 07:30,5,46630,46870,46600,46820,3670
20140201|2014-02-05 08:00,5,46820,46975,46770,46815,4110
20140201|2014-02-05 08:30,5,46825,46945,46685,46810,4690
20140201|2014-02-05 09:00,5,46815,46950,46365,46375,8135
20140201|2014-02-05 09:30,5,46375,46540,46335,46420,8160
20140201|2014-02-05 10:00,5,46430,46650,46390,46600,3445
20140201|2014-02-05 10:30,5,46610,46640,46445,46450,3185
20140201|2014-02-05 11:00,5,46440,46455,46250,46335,6065
20140201|2014-02-05 11:30,5,46340,46445,46250,46360,3325
20140201|2014-02-05 12:00,5,46360,46590,46345,46495,4635
20140201|2014-02-05 12:30,5,46495,46775,46485,46700,4340
20140201|2014-02-05 13:00,5,46700,46765,46650,46725,3870
20140201|2014-02-05 13:30,5,46735,46745,46680,46715,1240
20140201|2014-02-05 14:00,5,46725,46725,46725,46725,705
20140201|2014-02-06 05:00,6,46950,47050,46920,46950,1995
20140201|2014-02-06 05:30,6,46950,47140,46920,46960,2110
20140201|2014-02-06 06:00,6,46950,47080,46830,47020,3275
20140201|2014-02-06 06:30,6,47015,47080,46785,46830,4230
20140201|2014-02-06 07:00,6,46830,47100,46820,47075,3775
20140201|2014-02-06 07:30,6,47065,47135,46850,47050,6370
20140201|2014-02-06 08:00,6,47065,47400,47040,47270,7260
20140201|2014-02-06 08:30,6,47270,47995,47265,47900,15260
20140201|2014-02-06 09:00,6,47895,47910,47650,47655,6015
20140201|2014-02-06 09:30,6,47655,47920,47645,47785,3995
20140201|2014-02-06 10:00,6,47790,47930,47750,47850,2040
20140201|2014-02-06 10:30,6,47845,47880,47745,47795,6695
20140201|2014-02-06 11:00,6,47810,48035,47810,47965,5325
20140201|2014-02-06 11:30,6,47990,48135,47810,47820,7235
20140201|2014-02-06 12:00,6,47820,47930,47720,47770,5700
20140201|2014-02-06 12:30,6,47775,47960,47775,47880,4955
20140201|2014-02-06 13:00,6,47870,47955,47820,47930,3790
20140201|2014-02-06 13:30,6,47940,47985,47845,47885,1905
20140201|2014-02-06 14:00,6,47860,47860,47860,47860,1005
20140201|2014-02-07 05:00,7,47870,48060,47800,47805,3090
20140201|2014-02-07 05:30,7,47825,47980,47780,47960,1210
20140201|2014-02-07 06:00,7,47975,48130,47905,48015,3530
20140201|2014-02-07 06:30,7,48010,48355,47940,48310,5255
20140201|2014-02-07 07:00,7,48325,48355,47970,48015,5150
20140201|2014-02-07 07:30,7,48045,48290,47545,48190,19265
20140201|2014-02-07 08:00,7,48180,48205,47980,48135,4175
20140201|2014-02-07 08:30,7,48125,48300,48030,48055,7000
20140201|2014-02-07 09:00,7,48080,48095,47680,47715,7290
20140201|2014-02-07 09:30,7,47675,47965,47675,47870,3780
20140201|2014-02-07 10:00,7,47885,47900,47665,47750,2455
20140201|2014-02-07 10:30,7,47730,47845,47625,47845,2310
20140201|2014-02-07 11:00,7,47835,47925,47740,47780,3325
20140201|2014-02-07 11:30,7,47780,47840,47680,47815,2445
20140201|2014-02-07 12:00,7,47815,48010,47740,48000,5660
20140201|2014-02-07 12:30,7,48000,48200,47990,48170,10950
20140201|2014-02-07 13:00,7,48170,48235,48115,48225,4030
20140201|2014-02-07 13:30,7,48205,48295,48185,48260,2805
20140201|2014-02-07 14:00,7,48310,48310,48310,48310,715
20140201|2014-02-10 05:00,10,48200,48270,48000,48020,2180
20140201|2014-02-10 05:30,10,48030,48100,47835,47880,1210
20140201|2014-02-10 06:00,10,47905,48020,47775,48020,2390
20140201|2014-02-10 06:30,10,48015,48040,47790,47870,2475
20140201|2014-02-10 07:00,10,47890,48025,47840,47995,2050
20140201|2014-02-10 07:30,10,48000,48020,47930,47945,1005
20140201|2014-02-10 08:00,10,47950,48150,47910,48140,3725
20140201|2014-02-10 08:30,10,48145,48215,47790,47825,5890
20140201|2014-02-10 09:00,10,47815,47900,47755,47820,4980
20140201|2014-02-10 09:30,10,47840,47840,47610,47620,4360
20140201|2014-02-10 10:00,10,47605,47700,47480,47645,4770
20140201|2014-02-10 10:30,10,47640,47765,47640,47705,2210
20140201|2014-02-10 11:00,10,47700,47860,47690,47745,2295
20140201|2014-02-10 11:30,10,47720,47825,47640,47785,1665
20140201|2014-02-10 12:00,10,47795,47815,47585,47680,3535
20140201|2014-02-10 12:30,10,47675,47745,47635,47705,2700
20140201|2014-02-10 13:00,10,47710,47780,47700,47705,3125
20140201|2014-02-10 13:30,10,47720,47800,47705,47765,1230
20140201|2014-02-10 14:00,10,47850,47850,47850,47850,470
20140201|2014-02-11 05:00,11,48055,48280,48055,48185,3290
20140201|2014-02-11 05:30,11,48140,48235,48125,48150,1175
20140201|2014-02-11 06:00,11,48145,48190,47985,48065,3745
20140201|2014-02-11 06:30,11,48055,48125,47970,48085,2195
20140201|2014-02-11 07:00,11,48085,48220,48010,48160,3025
20140201|2014-02-11 07:30,11,48160,48200,47750,47795,9120
20140201|2014-02-11 08:00,11,47780,47890,47600,47700,5870
20140201|2014-02-11 08:30,11,47720,47930,47710,47840,6385
20140201|2014-02-11 09:00,11,47855,48340,47810,48280,9700
20140201|2014-02-11 09:30,11,48285,48490,48235,48350,7100
20140201|2014-02-11 10:00,11,48365,48555,48300,48500,6400
20140201|2014-02-11 10:30,11,48510,48630,48495,48525,5905
20140201|2014-02-11 11:00,11,48535,48580,48430,48535,4125
20140201|2014-02-11 11:30,11,48530,48675,48495,48610,5365
20140201|2014-02-11 12:00,11,48615,48690,48520,48535,6090
20140201|2014-02-11 12:30,11,48550,48580,48400,48480,6670
20140201|2014-02-11 13:00,11,48480,48535,48410,48430,4095
20140201|2014-02-11 13:30,11,48430,48520,48375,48500,3290
20140201|2014-02-11 14:00,11,48450,48450,48450,48450,405
20140201|2014-02-12 05:00,12,48800,48800,48460,48560,2440
20140201|2014-02-12 05:30,12,48575,48725,48465,48650,1035
20140201|2014-02-12 06:00,12,48630,48665,48380,48400,1760
20140201|2014-02-12 06:30,12,48400,48475,48300,48360,770
20140201|2014-02-12 07:00,12,48365,48460,48225,48340,1135
20140201|2014-02-12 07:30,12,48335,48600,48335,48390,2265
20140201|2014-02-12 08:00,12,48390,48575,48390,48490,1700
20140201|2014-02-12 08:30,12,48495,48625,48440,48540,2640
20140201|2014-02-12 09:00,12,48545,48560,48300,48410,1015
20140201|2014-02-12 09:30,12,48380,48390,48240,48240,310
20140201|2014-02-12 10:00,12,48220,48320,48150,48315,565
20140201|2014-02-12 10:30,12,48290,48310,48155,48155,280
20140201|2014-02-12 11:00,12,48160,48245,48155,48235,340
20140201|2014-02-12 11:30,12,48215,48215,48160,48170,130
20140201|2014-02-12 12:00,12,48180,48250,48180,48205,385
20140201|2014-02-12 12:30,12,48220,48220,48165,48195,580
20140401|2012-08-15 14:00,15,64500,64500,64500,64500,330
20140401|2013-07-23 13:30,23,50500,50500,50500,50500,60
20140401|2013-10-09 10:00,9,53100,53100,53100,53100,30
20140401|2013-10-23 08:30,23,56300,56300,56300,56300,155
20140401|2013-10-23 09:00,23,56300,56300,56300,56300,90
20140401|2013-10-28 12:30,28,55400,55600,55400,55600,30
20140401|2013-10-31 09:30,31,55300,55550,55300,55510,210
20140401|2013-12-17 07:30,17,51250,51400,51250,51400,310
20140401|2013-12-18 07:00,18,51300,51300,51300,51300,60
20140401|2013-12-18 07:30,18,51300,51300,51300,51300,30
20140401|2013-12-18 08:00,18,51200,51400,51200,51400,10
20140401|2013-12-18 12:30,18,51200,51450,51200,51450,80
20140401|2013-12-19 08:00,19,51550,51550,51550,51550,400
20140401|2013-12-20 07:00,20,52200,52200,52200,52200,20
20140401|2013-12-20 07:30,20,52240,52240,52240,52240,40
20140401|2013-12-20 08:00,20,52300,52300,52300,52300,400
20140401|2013-12-20 11:30,20,52200,52200,52200,52200,130
20140401|2013-12-26 05:30,26,52500,52500,52500,52500,400
20140401|2013-12-26 07:00,26,52400,52400,52400,52400,30
20140401|2013-12-27 07:30,27,52150,52150,52150,52150,400
20140401|2013-12-30 05:00,30,52220,52220,52220,52220,450
20140401|2013-12-30 07:00,30,52500,52500,52500,52500,100
20140401|2013-12-30 11:30,30,52600,52600,52600,52600,60
20140401|2014-01-02 07:30,2,51900,51900,51900,51900,450
20140401|2014-01-02 11:30,2,51900,51980,51900,51980,10
20140401|2014-01-03 11:00,3,51200,51200,51200,51200,20
20140401|2014-01-03 12:30,3,51520,51520,51520,51520,410
20140401|2014-01-06 07:00,6,51500,51500,51500,51500,40
20140401|2014-01-06 07:30,6,51600,51600,51600,51600,40
20140401|2014-01-06 10:30,6,51650,51650,51650,51650,190
20140401|2014-01-06 11:00,6,51600,51600,51600,51600,15
20140401|2014-01-06 12:30,6,51800,51800,51800,51800,410
20140401|2014-01-07 07:00,7,52100,52200,52100,52200,50
20140401|2014-01-07 07:30,7,52300,52300,52300,52300,90
20140401|2014-01-07 11:30,7,51300,51300,51300,51300,40
20140401|2014-01-08 07:00,8,51600,51600,51600,51600,15
20140401|2014-01-08 07:30,8,51600,51600,51600,51600,115
20140401|2014-01-08 08:00,8,51600,51600,51600,51600,70
20140401|2014-01-08 11:30,8,51400,51400,51400,51400,65
20140401|2014-01-08 13:00,8,51400,51400,51400,51400,160
20140401|2014-01-08 13:30,8,51280,51280,51280,51280,440
20140401|2014-01-09 07:30,9,51000,51000,51000,51000,15
20140401|2014-01-09 08:00,9,51000,51000,51000,51000,440
20140401|2014-01-09 11:30,9,50200,50200,50200,50200,15
20140401|2014-01-09 12:00,9,50260,50260,50260,50260,45
20140401|2014-01-10 05:00,10,50150,50150,50150,50150,400
20140401|2014-01-10 07:00,10,50100,50350,50100,50350,40
20140401|2014-01-10 07:30,10,50400,50400,50400,50400,30
20140401|2014-01-10 11:30,10,50500,50500,50500,50500,55
20140401|2014-01-10 13:30,10,50500,50500,50410,50410,1950
20140401|2014-01-13 07:00,13,50700,50700,50700,50700,50
20140401|2014-01-13 11:00,13,50400,50400,50400,50400,120
20140401|2014-01-13 11:30,13,50250,50250,50250,50250,400
20140401|2014-01-14 07:00,14,50500,50500,50500,50500,195
20140401|2014-01-14 07:30,14,50500,50700,50500,50700,390
20140401|2014-01-14 08:00,14,50300,50300,50300,50300,15
20140401|2014-01-14 11:00,14,50600,50600,50600,50600,45
20140401|2014-01-15 07:30,15,50700,50700,50600,50700,340
20140401|2014-01-15 13:00,15,50900,50900,50900,50900,450
20140401|2014-01-16 07:30,16,50880,50980,50880,50980,175
20140401|2014-01-16 09:00,16,50730,50730,50730,50730,450
20140401|2014-01-16 11:30,16,50560,50560,50550,50550,210
20140401|2014-01-16 13:00,16,50400,50400,50190,50190,20
20140401|2014-01-17 05:00,17,50550,50550,50550,50550,5
20140401|2014-01-17 07:00,17,50200,50200,50200,50200,105
20140401|2014-01-20 07:30,20,50000,50240,50000,50240,50
20140401|2014-01-20 11:30,20,49600,49600,49500,49500,45
20140401|2014-01-21 11:30,21,49200,49200,49200,49200,640
20140401|2014-01-21 12:30,21,49220,49300,49215,49280,945
20140401|2014-01-21 13:00,21,49000,49200,49000,49200,300
20140401|2014-01-22 07:00,22,49640,49640,49640,49640,140
20140401|2014-01-22 13:30,22,49700,49700,49600,49600,200
20140401|2014-01-23 07:30,23,50240,50240,50240,50240,135
20140401|2014-01-23 12:00,23,49250,49250,49250,49250,90
20140401|2014-01-23 13:30,23,49200,49200,49100,49100,200
20140401|2014-01-24 07:00,24,49000,49000,49000,49000,60
20140401|2014-01-24 07:30,24,49000,49000,49000,49000,15
20140401|2014-01-24 08:30,24,48850,48850,48850,48850,10
20140401|2014-01-24 10:00,24,48345,48345,48155,48155,205
20140401|2014-01-24 10:30,24,48155,48155,48155,48155,200
20140401|2014-01-24 11:00,24,48400,48400,48200,48400,125
20140401|2014-01-24 11:30,24,48300,48300,48300,48300,40
20140401|2014-01-27 07:00,27,48500,48750,48500,48750,80
20140401|2014-01-27 07:30,27,48750,48750,48750,48750,400
20140401|2014-01-27 11:00,27,48300,48300,48300,48300,85
20140401|2014-01-27 11:30,27,48300,48300,48150,48150,40
20140401|2014-01-27 12:30,27,48330,48330,48150,48150,70
20140401|2014-01-28 07:30,28,49000,49060,49000,49060,235
20140401|2014-01-28 08:00,28,49020,49020,49020,49020,15
20140401|2014-01-28 11:00,28,48700,48700,48680,48700,555
20140401|2014-01-28 11:30,28,48800,48800,48800,48800,100
20140401|2014-01-28 12:30,28,48680,48710,48680,48710,25
20140401|2014-01-28 13:00,28,48560,48560,48540,48540,15
20140401|2014-01-29 05:00,29,48535,48535,48530,48530,10
20140401|2014-01-29 05:30,29,48530,48530,48530,48530,450
20140401|2014-01-29 08:00,29,48500,48500,48480,48480,10
20140401|2014-01-29 10:00,29,48500,48500,48500,48500,5
20140401|2014-01-29 10:30,29,48350,48350,48350,48350,170
20140401|2014-01-30 07:00,30,48100,48100,48100,48100,280
20140401|2014-01-30 07:30,30,48350,48350,48350,48350,340
20140401|2014-01-30 08:30,30,48695,48700,48600,48700,475
20140401|2014-01-30 11:30,30,48700,48870,48700,48870,80
20140401|2014-01-31 06:00,31,47660,47660,47660,47660,450
20140401|2014-01-31 07:00,31,47500,47500,47500,47500,5
20140401|2014-01-31 07:30,31,47600,47600,47600,47600,1230
20140401|2014-01-31 08:30,31,47700,47700,47500,47620,415
20140401|2014-01-31 09:00,31,47500,47700,47500,47700,560
20140401|2014-01-31 11:00,31,47900,47900,47900,47900,270
20140401|2014-01-31 13:00,31,48200,48200,48200,48200,1830
20140401|2014-01-31 13:30,31,48100,48350,48100,48200,340
20140401|2014-01-31 14:00,31,48200,48200,48200,48200,110
20140401|2014-02-03 07:30,3,47900,47900,47900,47900,1165
20140401|2014-02-03 08:00,3,47900,47900,47800,47800,10
20140401|2014-02-03 09:00,3,47300,47300,47300,47300,55
20140401|2014-02-03 11:00,3,47100,47100,47100,47100,25
20140401|2014-02-03 11:30,3,47160,47160,47160,47160,45
20140401|2014-02-03 12:00,3,47000,47220,47000,47220,100
20140401|2014-02-03 12:30,3,46675,46700,46675,46700,240
20140401|2014-02-03 13:00,3,46700,46700,46700,46700,65
20140401|2014-02-04 06:30,4,46900,46900,46900,46900,3000
20140401|2014-02-04 07:00,4,47000,47000,47000,47000,210
20140401|2014-02-04 07:30,4,47000,47000,47000,47000,90
20140401|2014-02-04 11:30,4,47400,47750,47400,47600,485
20140401|2014-02-05 06:30,5,47600,47600,47600,47600,25
20140401|2014-02-05 07:00,5,47600,47600,47320,47320,240
20140401|2014-02-05 07:30,5,47200,47300,47200,47300,560
20140401|2014-02-05 08:00,5,47400,47400,47400,47400,60
20140401|2014-02-05 11:00,5,47000,47000,46800,46800,50
20140401|2014-02-05 11:30,5,46800,46800,46800,46800,545
20140401|2014-02-05 12:00,5,46800,46800,46800,46800,1200
20140401|2014-02-05 12:30,5,47000,47200,47000,47000,600
20140401|2014-02-05 13:00,5,47010,47200,46950,47200,590
20140401|2014-02-05 13:30,5,47000,47000,47000,47000,5
20140401|2014-02-06 05:00,6,47410,47410,47000,47105,90
20140401|2014-02-06 06:30,6,47355,47355,47355,47355,5
20140401|2014-02-06 07:00,6,47450,47530,47450,47530,15
20140401|2014-02-06 07:30,6,47400,47440,47400,47440,155
20140401|2014-02-06 08:00,6,47680,47800,47680,47800,345
20140401|2014-02-06 08:30,6,48005,48100,48005,48100,20
20140401|2014-02-06 09:00,6,48270,48270,48270,48270,10
20140401|2014-02-06 10:30,6,48300,48300,48300,48300,20
20140401|2014-02-06 11:30,6,48500,48500,48500,48500,30
20140401|2014-02-06 12:30,6,48300,48300,48300,48300,5
20140401|2014-02-06 13:00,6,48320,48320,48320,48320,5
20140401|2014-02-06 13:30,6,48585,48585,48585,48585,20
20140401|2014-02-07 06:30,7,48500,48500,48500,48500,400
20140401|2014-02-07 07:00,7,48670,48670,48670,48670,5
20140401|2014-02-07 07:30,7,48520,48735,48375,48735,105
20140401|2014-02-07 08:00,7,48500,48600,48500,48600,320
20140401|2014-02-07 08:30,7,48680,48740,48680,48740,70
20140401|2014-02-07 09:00,7,48450,48450,48450,48450,5
20140401|2014-02-07 09:30,7,48300,48400,48300,48400,860
20140401|2014-02-07 11:00,7,48400,48400,48300,48300,535
20140401|2014-02-07 11:30,7,48345,48345,48300,48300,100
20140401|2014-02-07 12:00,7,48340,48550,48340,48550,40
20140401|2014-02-07 12:30,7,48650,48650,48650,48650,85
20140401|2014-02-07 13:00,7,48660,48740,48660,48740,80
20140401|2014-02-10 07:00,10,48500,48500,48500,48500,180
20140401|2014-02-10 07:30,10,48500,48500,48490,48490,35
20140401|2014-02-10 08:00,10,48495,48590,48495,48585,75
20140401|2014-02-10 08:30,10,48720,48720,48340,48380,120
20140401|2014-02-10 09:00,10,48320,48400,48320,48400,1365
20140401|2014-02-10 09:30,10,48290,48305,48200,48210,460
20140401|2014-02-10 10:00,10,48140,48245,48065,48245,85
20140401|2014-02-10 10:30,10,48205,48275,48205,48275,40
20140401|2014-02-10 11:00,10,48270,48410,48270,48300,1185
20140401|2014-02-10 11:30,10,48285,48355,48200,48355,420
20140401|2014-02-10 12:00,10,48355,48385,48150,48215,105
20140401|2014-02-10 12:30,10,48225,48285,48190,48205,230
20140401|2014-02-10 13:00,10,48270,48330,48050,48245,100
20140401|2014-02-10 13:30,10,48275,48370,48250,48370,95
20140401|2014-02-10 14:00,10,48325,48325,48325,48325,25
20140401|2014-02-11 05:00,11,48680,48800,48680,48730,115
20140401|2014-02-11 06:00,11,48720,48720,48610,48610,20
20140401|2014-02-11 06:30,11,48600,48600,48600,48600,50
20140401|2014-02-11 07:00,11,48695,48700,48695,48700,290
20140401|2014-02-11 07:30,11,48695,48695,48330,48450,105
20140401|2014-02-11 08:00,11,48380,48380,48265,48265,545
20140401|2014-02-11 08:30,11,48300,48470,48300,48400,1020
20140401|2014-02-11 09:00,11,48415,48810,48360,48810,1170
20140401|2014-02-11 09:30,11,48855,49050,48795,48925,150
20140401|2014-02-11 10:00,11,48935,49110,48890,49070,830
20140401|2014-02-11 10:30,11,49070,49185,49070,49110,280
20140401|2014-02-11 11:00,11,49110,49135,49010,49100,1000
20140401|2014-02-11 11:30,11,49140,49245,49100,49200,1365
20140401|2014-02-11 12:00,11,49200,49235,49115,49150,280
20140401|2014-02-11 12:30,11,49120,49120,48980,49075,675
20140401|2014-02-11 13:00,11,49040,49120,49025,49070,760
20140401|2014-02-11 13:30,11,49050,49050,48950,49050,140
20140401|2014-02-11 14:00,11,49100,49100,49100,49100,35
20140401|2014-02-12 05:00,12,49355,49355,49085,49160,2405
20140401|2014-02-12 05:30,12,49165,49330,49095,49220,1525
20140401|2014-02-12 06:00,12,49215,49255,48955,48970,4475
20140401|2014-02-12 06:30,12,48985,49050,48860,48930,1650
20140401|2014-02-12 07:00,12,48930,49045,48800,48900,2695
20140401|2014-02-12 07:30,12,48900,49150,48900,48970,3770
20140401|2014-02-12 08:00,12,48980,49180,48965,49095,2240
20140401|2014-02-12 08:30,12,49095,49225,49020,49135,4345
20140401|2014-02-12 09:00,12,49160,49160,48875,49015,3315
20140401|2014-02-12 09:30,12,48970,48995,48810,48820,2485
20140401|2014-02-12 10:00,12,48815,48955,48765,48930,3575
20140401|2014-02-12 10:30,12,48935,48950,48675,48750,4045
20140401|2014-02-12 11:00,12,48735,48830,48705,48790,3075
20140401|2014-02-12 11:30,12,48785,48785,48610,48720,4085
20140401|2014-02-12 12:00,12,48705,48790,48680,48735,3285
20140401|2014-02-12 12:30,12,48735,48850,48725,48815,4410
20140401|2014-02-12 13:00,12,48835,48900,48740,48775,5365
20140401|2014-02-12 13:30,12,48780,48785,48350,48350,6640
20140401|2014-02-12 14:00,12,48455,48455,48455,48455,700
20140401|2014-02-13 05:00,13,48190,48275,48155,48240,4465
20140401|2014-02-13 05:30,13,48220,48250,48165,48210,2020
20140401|2014-02-13 06:00,13,48210,48210,48035,48155,5795
20140401|2014-02-13 06:30,13,48150,48165,47770,47890,10150
20140401|2014-02-13 07:00,13,47895,47910,47620,47765,7030
20140401|2014-02-13 07:30,13,47765,47805,47640,47780,4210
20140401|2014-02-13 08:00,13,47765,47835,47700,47755,3205
20140401|2014-02-13 08:30,13,47755,47900,47670,47840,8625
20140401|2014-02-13 09:00,13,47840,47970,47820,47950,2560
20140401|2014-02-13 09:30,13,47950,48000,47860,48000,3710
20140401|2014-02-13 10:00,13,48000,48110,47945,48010,3975
20140401|2014-02-13 10:30,13,48030,48080,47870,47925,3220
20140401|2014-02-13 11:00,13,47915,47940,47825,47920,3410
20140401|2014-02-13 11:30,13,47905,48130,47890,48055,4090
20140401|2014-02-13 12:00,13,48055,48310,48030,48310,5390
20140401|2014-02-13 12:30,13,48305,48460,48220,48415,7340
20140401|2014-02-13 13:00,13,48400,48535,48355,48440,3965
20140401|2014-02-13 13:30,13,48455,48560,48415,48560,1185
20140401|2014-02-13 14:00,13,48700,48700,48700,48700,1375
20140401|2014-02-14 05:00,14,48445,48620,48445,48585,1680
20140401|2014-02-14 05:30,14,48560,48750,48535,48660,1845
20140401|2014-02-14 06:00,14,48680,48830,48620,48630,2815
20140401|2014-02-14 06:30,14,48625,48680,48515,48535,2045
20140401|2014-02-14 07:00,14,48535,48580,48355,48485,4865
20140401|2014-02-14 07:30,14,48480,48555,48405,48410,2020
20140401|2014-02-14 08:00,14,48420,48540,48310,48440,3285
20140401|2014-02-14 08:30,14,48440,48450,48270,48400,4245
20140401|2014-02-14 09:00,14,48430,48815,48365,48770,5245
20140401|2014-02-14 09:30,14,48770,48930,48740,48750,4365
20140401|2014-02-14 10:00,14,48740,48800,48640,48745,2600
20140401|2014-02-14 10:30,14,48790,48855,48700,48705,2485
20140401|2014-02-14 11:00,14,48725,48885,48725,48800,2410
20140401|2014-02-14 11:30,14,48800,48830,48670,48770,2575
20140401|2014-02-14 12:00,14,48755,48815,48700,48790,1630
20140401|2014-02-14 12:30,14,48800,48830,48670,48745,4295
20140401|2014-02-14 13:00,14,48745,48795,48685,48780,4490
20140401|2014-02-14 13:30,14,48770,48785,48730,48770,1470
20140401|2014-02-14 14:00,14,48760,48760,48760,48760,605
20140401|2014-02-18 06:00,18,48095,48095,47785,47860,2925
20140401|2014-02-18 06:30,18,47865,47975,47835,47970,1650
20140401|2014-02-18 07:00,18,47955,48080,47860,48065,3605
20140401|2014-02-18 07:30,18,48065,48065,47705,47800,5275
20140401|2014-02-18 08:00,18,47805,48055,47795,47990,3965
20140401|2014-02-18 08:30,18,47995,48200,47835,47960,10245
20140401|2014-02-18 09:00,18,47950,48035,47815,48030,5725
20140401|2014-02-18 09:30,18,48030,48120,47985,48025,2390
20140401|2014-02-18 10:00,18,48035,48120,47970,48075,1645
20140401|2014-02-18 10:30,18,48090,48185,47870,47870,3530
20140401|2014-02-18 11:00,18,47860,47905,47735,47810,3200
20140401|2014-02-18 11:30,18,47805,47940,47805,47905,1425
20140401|2014-02-18 12:00,18,47895,47900,47745,47760,3345
20140401|2014-02-18 12:30,18,47755,47850,47615,47660,5015
20140401|2014-02-18 13:00,18,47640,47690,47525,47535,5425
20140401|2014-02-18 13:30,18,47530,47530,47140,47145,12775
20140401|2014-02-18 14:00,18,47135,47145,46955,47060,12040
20140401|2014-02-18 14:30,18,47055,47100,47015,47020,5560
20140401|2014-02-18 15:00,18,46955,46955,46955,46955,1050
20140401|2014-02-19 06:00,19,46800,46925,46780,46855,2695
20140401|2014-02-19 06:30,19,46855,46855,46640,46745,2445
20140401|2014-02-19 07:00,19,46745,47025,46670,46870,7250
20140401|2014-02-19 07:30,19,46870,47035,46775,46890,5970
20140401|2014-02-19 08:00,19,46890,46985,46535,46710,6270
20140401|2014-02-19 08:30,19,46710,47300,46680,47265,10600
20140401|2014-02-19 09:00,19,47270,47365,47050,47350,5565
20140401|2014-02-19 09:30,19,47350,47360,47000,47140,5210
20140401|2014-02-19 10:00,19,47160,47170,46930,47025,2630
20140401|2014-02-19 10:30,19,47035,47235,47020,47065,3290
20140401|2014-02-19 11:00,19,47050,47055,46735,46900,6950
20140401|2014-02-19 11:30,19,46915,47135,46915,47125,4640
20140401|2014-02-19 12:00,19,47120,47555,47090,47465,8270
20140401|2014-02-19 12:30,19,47470,47600,47390,47390,6075
20140401|2014-02-19 13:00,19,47395,47570,47315,47515,9120
20140401|2014-02-19 13:30,19,47540,47670,47460,47555,6500
20140401|2014-02-19 14:00,19,47545,47690,47430,47440,6440
20140401|2014-02-19 14:30,19,47435,47525,47400,47430,2615
20140401|2014-02-19 15:00,19,47450,47450,47450,47450,930
20140401|2014-02-20 06:00,20,47285,47285,47055,47085,2990
20140401|2014-02-20 06:30,20,47065,47155,47040,47135,1440
20140401|2014-02-20 07:00,20,47150,47300,47060,47155,3795
20140401|2014-02-20 07:30,20,47155,47440,47070,47420,4935
20140401|2014-02-20 08:00,20,47415,47840,47330,47835,10945
20140401|2014-02-20 08:30,20,47835,47985,47420,47430,12330
20140401|2014-02-20 09:00,20,47420,47630,47285,47590,6215
20140401|2014-02-20 09:30,20,47605,47970,47565,47910,8780
20140401|2014-02-20 10:00,20,47915,47920,47600,47630,4775
20140401|2014-02-20 10:30,20,47650,47730,47580,47670,2630
20140401|2014-02-20 11:00,20,47705,48035,47705,47915,4710
20140401|2014-02-20 11:30,20,47910,48100,47805,48055,5125
20140401|2014-02-20 12:00,20,48055,48140,47925,47950,4180
20140401|2014-02-20 12:30,20,47955,48070,47935,47995,1910
20140401|2014-02-20 13:00,20,48005,48020,47765,47865,3565
20140401|2014-02-20 13:30,20,47845,47950,47795,47865,2395
20140401|2014-02-20 14:00,20,47870,47875,47660,47660,3930
20140401|2014-02-20 14:30,20,47660,47790,47655,47760,1850
20140401|2014-02-20 15:00,20,47730,47730,47730,47730,490
20140401|2014-02-21 06:00,21,47780,47780,47610,47685,1455
20140401|2014-02-21 06:30,21,47700,47940,47690,47935,1430
20140401|2014-02-21 07:00,21,47935,47995,47685,47705,3575
20140401|2014-02-21 07:30,21,47705,47795,47500,47570,4130
20140401|2014-02-21 08:00,21,47570,47870,47560,47795,5180
20140401|2014-02-21 08:30,21,47795,48250,47765,48190,8345
20140401|2014-02-21 09:00,21,48185,48350,47955,47955,7745
20140401|2014-02-21 09:30,21,47975,48080,47905,47925,3785
20140401|2014-02-21 10:00,21,47935,48080,47855,47880,3100
20140401|2014-02-21 10:30,21,47885,47910,47800,47810,2040
20140401|2014-02-21 11:00,21,47810,47925,47755,47885,2530
20140401|2014-02-21 11:30,21,47890,47890,47665,47780,2825
20140401|2014-02-21 12:00,21,47780,47950,47730,47885,3210
20140401|2014-02-21 12:30,21,47860,48000,47825,47930,4995
20140401|2014-02-21 13:00,21,47965,48050,47790,47845,4105
20140401|2014-02-21 13:30,21,47835,47940,47670,47920,3715
20140401|2014-02-21 14:00,21,47925,47985,47820,47925,2935
20140401|2014-02-21 14:30,21,47920,47930,47795,47830,1475
20140401|2014-02-21 15:00,21,47850,47850,47850,47850,495
20140401|2014-02-24 06:00,24,47760,47845,47670,47820,1555
20140401|2014-02-24 06:30,24,47825,47900,47740,47780,1750
20140401|2014-02-24 07:00,24,47780,48005,47710,47930,2755
20140401|2014-02-24 07:30,24,47930,47960,47770,47885,2560
20140401|2014-02-24 08:00,24,47885,47935,47610,47760,4590
20140401|2014-02-24 08:30,24,47765,47920,47685,47800,6190
20140401|2014-02-24 09:00,24,47800,47800,47400,47580,7720
20140401|2014-02-24 09:30,24,47550,47655,47500,47580,2540
20140401|2014-02-24 10:00,24,47605,47795,47560,47750,3015
20140401|2014-02-24 10:30,24,47770,47880,47745,47815,2450
20140401|2014-02-24 11:00,24,47820,47850,47725,47780,900
20140401|2014-02-24 11:30,24,47795,48045,47795,47935,3865
20140401|2014-02-24 12:00,24,47930,47950,47805,47830,2050
20140401|2014-02-24 12:30,24,47835,47900,47700,47885,3390
20140401|2014-02-24 13:00,24,47870,48050,47830,47955,5350
20140401|2014-02-24 13:30,24,47965,48015,47800,47825,2880
20140401|2014-02-24 14:00,24,47820,47890,47640,47655,4020
20140401|2014-02-24 14:30,24,47655,47730,47645,47685,1590
20140401|2014-02-24 15:00,24,47580,47580,47580,47580,1005
20140401|2014-02-25 06:00,25,47490,47500,47350,47420,2675
20140401|2014-02-25 06:30,25,47420,47520,47355,47485,2250
20140401|2014-02-25 07:00,25,47485,47565,47405,47505,3040
20140401|2014-02-25 07:30,25,47485,47620,47415,47600,2490
20140401|2014-02-25 08:00,25,47600,47760,47545,47705,6460
20140401|2014-02-25 08:30,25,47700,47720,47375,47440,6840
20140401|2014-02-25 09:00,25,47445,47490,47270,47385,5145
20140401|2014-02-25 09:30,25,47375,47445,47280,47340,3090
20140401|2014-02-25 10:00,25,47345,47445,47320,47440,2940
20140401|2014-02-25 10:30,25,47435,47475,47075,47095,5945
20140401|2014-02-25 11:00,25,47100,47220,47080,47135,3890
20140401|2014-02-25 11:30,25,47145,47200,47130,47140,2400
20140401|2014-02-25 12:00,25,47140,47260,47110,47230,3375
20140401|2014-02-25 12:30,25,47220,47390,47215,47290,4220
20140401|2014-02-25 13:00,25,47285,47295,46895,47110,7495
20140401|2014-02-25 13:30,25,47105,47230,47065,47200,4880
20140401|2014-02-25 14:00,25,47180,47205,46990,47015,4860
20140401|2014-02-25 14:30,25,47005,47070,47000,47005,2980
20140401|2014-02-25 15:00,25,47110,47110,47110,47110,1200
20140401|2014-02-26 06:00,26,47180,47360,47180,47275,2165
20140401|2014-02-26 06:30,26,47280,47295,47190,47280,1300
20140401|2014-02-26 07:00,26,47275,47350,47095,47230,5385
20140401|2014-02-26 07:30,26,47225,47320,47200,47270,1950
20140401|2014-02-26 08:00,26,47265,47435,47245,47255,3870
20140401|2014-02-26 08:30,26,47260,47300,46795,46880,8110
20140401|2014-02-26 09:00,26,46880,47235,46875,47210,4795
20140401|2014-02-26 09:30,26,47235,47300,47065,47160,3130
20140401|2014-02-26 10:00,26,47140,47500,47140,47390,4220
20140401|2014-02-26 10:30,26,47400,47450,47315,47435,890
20140401|2014-02-26 11:00,26,47370,47380,47325,47325,215
20140401|2014-02-26 11:30,26,47325,47380,47200,47250,1965
20140401|2014-02-26 12:00,26,47230,47235,47100,47220,3205
20140401|2014-02-26 12:30,26,47200,47295,47125,47225,1595
20140401|2014-02-26 13:00,26,47225,47225,46920,46945,4590
20140401|2014-02-26 13:30,26,46940,47040,46860,47000,3815
20140401|2014-02-26 14:00,26,47020,47050,46930,46955,2580
20140401|2014-02-26 14:30,26,46960,47030,46960,47030,1260
20140401|2014-02-26 15:00,26,47140,47140,47140,47140,680
20140401|2014-02-27 06:00,27,47055,47410,47055,47305,3440
20140401|2014-02-27 06:30,27,47300,47440,47275,47410,1910
20140401|2014-02-27 07:00,27,47410,47520,47360,47420,2860
20140401|2014-02-27 07:30,27,47455,47590,47370,47560,3060
20140401|2014-02-27 08:00,27,47555,47690,47450,47490,4370
20140401|2014-02-27 08:30,27,47495,47605,47380,47500,4610
20140401|2014-02-27 09:00,27,47505,47575,47380,47505,2520
20140401|2014-02-27 09:30,27,47505,47805,47465,47760,5345
20140401|2014-02-27 10:00,27,47740,48075,47740,47955,9635
20140401|2014-02-27 10:30,27,47955,48045,47925,48020,2840
20140401|2014-02-27 11:00,27,48015,48065,47885,47935,2655
20140401|2014-02-27 11:30,27,47925,48000,47865,47990,1615
20140401|2014-02-27 12:00,27,47990,48275,47990,48165,7260
20140401|2014-02-27 12:30,27,48160,48235,48130,48175,3360
20140401|2014-02-27 13:00,27,48175,48190,47980,48000,5605
20140401|2014-02-27 13:30,27,48015,48115,48000,48065,3595
20140401|2014-02-27 14:00,27,48060,48190,48035,48145,3360
20140401|2014-02-27 14:30,27,48140,48155,48100,48100,1430
20140401|2014-02-27 15:00,27,48100,48100,48100,48100,945
20140401|2014-02-28 06:00,28,48030,48330,47960,48305,3650
20140401|2014-02-28 06:30,28,48325,48435,48245,48300,2960
20140401|2014-02-28 07:00,28,48315,48370,47950,48000,5420
20140401|2014-02-28 07:30,28,48000,48055,47670,47670,6520
20140401|2014-02-28 08:00,28,47690,47770,47450,47735,12430
20140401|2014-02-28 08:30,28,47735,47880,47655,47850,7820
20140401|2014-02-28 09:00,28,47870,47900,47615,47715,5470
20140401|2014-02-28 09:30,28,47745,47800,47530,47530,3585
20140401|2014-02-28 10:00,28,47530,47665,47455,47660,4510
20140401|2014-02-28 10:30,28,47640,47700,47500,47525,2835
20140401|2014-02-28 11:00,28,47525,47615,47400,47450,4370
20140401|2014-02-28 11:30,28,47460,47560,47445,47475,2780
20140401|2014-02-28 12:00,28,47480,47535,47435,47495,4165
20140401|2014-02-28 12:30,28,47490,47585,47475,47550,2625
20140401|2014-02-28 13:00,28,47555,47660,47535,47640,4720
20140401|2014-02-28 13:30,28,47640,47675,47325,47450,8135
20140401|2014-02-28 14:00,28,47450,47520,47350,47500,9105
20140401|2014-02-28 14:30,28,47490,47620,47470,47545,2175
20140401|2014-02-28 15:00,28,47600,47600,47600,47600,880
20140401|2014-03-05 10:00,5,47515,47520,47035,47050,9410
20140401|2014-03-05 10:30,5,47040,47175,47040,47120,2740
20140401|2014-03-05 11:00,5,47105,47120,46875,47000,6045
20140401|2014-03-05 11:30,5,47005,47105,46990,47100,3550
20140401|2014-03-05 12:00,5,47075,47090,46970,47040,3160
20140401|2014-03-05 12:30,5,47050,47070,46895,46895,3320
20140401|2014-03-05 13:00,5,46900,46970,46825,46950,6210
20140401|2014-03-05 13:30,5,46945,47050,46880,46930,4835
20140401|2014-03-05 14:00,5,46940,46975,46855,46890,2860
20140401|2014-03-05 14:30,5,46885,46920,46850,46895,1250
20140401|2014-03-05 15:00,5,46810,46810,46810,46810,650
20140401|2014-03-06 06:00,6,46980,47140,46980,47100,2385
20140401|2014-03-06 06:30,6,47090,47115,47010,47100,1060
20140401|2014-03-06 07:00,6,47080,47180,46935,46970,3705
20140401|2014-03-06 07:30,6,46990,47065,46850,46970,6280
20140401|2014-03-06 08:00,6,46965,47315,46955,47250,7650
20140401|2014-03-06 08:30,6,47275,47445,47260,47380,7915
20140401|2014-03-06 09:00,6,47385,47565,47360,47470,4945
20140401|2014-03-06 09:30,6,47500,47695,47470,47695,3790
20140401|2014-03-06 10:00,6,47690,47695,47570,47595,3010
20140401|2014-03-06 10:30,6,47600,47660,47585,47620,1510
20140401|2014-03-06 11:00,6,47615,47685,47515,47565,1860
20140401|2014-03-06 11:30,6,47555,47785,47540,47735,5145
20140401|2014-03-06 12:00,6,47735,47840,47715,47735,3985
20140401|2014-03-06 12:30,6,47730,47755,47350,47375,8705
20140401|2014-03-06 13:00,6,47375,47500,47360,47470,3640
20140401|2014-03-06 13:30,6,47470,47510,47390,47425,5555
20140401|2014-03-06 14:00,6,47410,47450,47375,47450,3380
20140401|2014-03-06 14:30,6,47455,47490,47440,47445,1130
20140401|2014-03-06 15:00,6,47460,47460,47460,47460,620
20140401|2014-03-07 06:00,7,47325,47325,47170,47230,1990
20140401|2014-03-07 06:30,7,47245,47245,47110,47200,1230
20140401|2014-03-07 07:00,7,47205,47245,47020,47165,5870
20140401|2014-03-07 07:30,7,47185,47570,47125,47510,11365
20140401|2014-03-07 08:00,7,47505,47605,47265,47370,7660
20140401|2014-03-07 08:30,7,47400,47400,47040,47260,9610
20140401|2014-03-07 09:00,7,47240,47320,47170,47175,2820
20140401|2014-03-07 09:30,7,47195,47280,47110,47115,2645
20140401|2014-03-07 10:00,7,47110,47200,46970,47145,4870
20140401|2014-03-07 10:30,7,47155,47245,47115,47205,1485
20140401|2014-03-07 11:00,7,47195,47270,47095,47115,2220
20140401|2014-03-07 11:30,7,47120,47170,46910,46920,2735
20140401|2014-03-07 12:00,7,46930,46970,46850,46920,5260
20140401|2014-03-07 12:30,7,46915,46915,46535,46595,11575
20140401|2014-03-07 13:00,7,46595,46670,46400,46460,8490
20140401|2014-03-07 13:30,7,46450,46565,46410,46555,7715
20140401|2014-03-07 14:00,7,46560,46645,46525,46615,4370
20140401|2014-03-07 14:30,7,46625,46645,46510,46510,1875
20140401|2014-03-07 15:00,7,46550,46550,46550,46550,620
20140401|2014-03-11 07:00,11,46000,46300,45930,46175,5975
20140401|2014-03-11 07:30,11,46200,46345,46180,46260,3590
20140401|2014-03-11 08:00,11,46255,46300,46145,46245,5870
20140401|2014-03-11 08:30,11,46230,46345,46015,46140,7045
20140401|2014-03-11 09:00,11,46140,46165,46030,46070,2885
20140401|2014-03-11 09:30,11,46075,46415,45980,46335,6455
20140401|2014-03-11 10:00,11,46345,46380,46200,46305,3220
20140401|2014-03-11 10:30,11,46310,46315,46160,46210,5110
20140401|2014-03-11 11:00,11,46215,46215,45910,46055,4555
20140401|2014-03-11 11:30,11,46055,46265,46025,46135,2245
20140401|2014-03-11 12:00,11,46130,46130,45920,45920,3375
20140401|2014-03-11 12:30,11,45920,46130,45885,45990,2915
20140401|2014-03-11 13:00,11,45975,46000,45695,45785,9605
20140401|2014-03-11 13:30,11,45800,45875,45725,45850,4975
20140401|2014-03-11 14:00,11,45845,46000,45760,45950,3970
20140401|2014-03-11 14:30,11,45940,46080,45900,46015,4475
20140401|2014-03-11 15:00,11,46025,46100,45970,46050,4010
20140401|2014-03-11 15:30,11,46060,46130,46050,46070,1005
20140401|2014-03-11 16:00,11,46095,46095,46095,46095,665
20140401|2014-03-12 07:00,12,45840,45985,45800,45840,2775
20140401|2014-03-12 07:30,12,45845,45865,45730,45845,2550
20140401|2014-03-12 08:00,12,45845,46030,45840,46000,4265
20140401|2014-03-12 08:30,12,45995,46055,45790,45975,6295
20140401|2014-03-12 09:00,12,45980,46205,45970,46030,5630
20140401|2014-03-12 09:30,12,46050,46120,45995,46065,2530
20140401|2014-03-12 10:00,12,46080,46265,46080,46140,2915
20140401|2014-03-12 10:30,12,46155,46170,46045,46065,1935
20140401|2014-03-12 11:00,12,46050,46085,45940,45995,1480
20140401|2014-03-12 11:30,12,45985,46200,45955,46155,1860
20140401|2014-03-12 12:00,12,46145,46170,46020,46080,1090
20140401|2014-03-12 12:30,12,46080,46245,46045,46170,1930
20140401|2014-03-12 13:00,12,46195,46245,46095,46200,3740
20140401|2014-03-12 13:30,12,46230,46235,46035,46045,2630
20140401|2014-03-12 14:00,12,46030,46150,45975,46060,2210
20140401|2014-03-12 14:30,12,46060,46195,46000,46180,2085
20140401|2014-03-12 15:00,12,46165,46245,46145,46245,2195
20140401|2014-03-12 15:30,12,46245,46270,46220,46240,1050
20140401|2014-03-12 16:00,12,46220,46220,46220,46220,500
20140401|2014-03-13 07:00,13,46225,46340,46225,46300,2595
20140401|2014-03-13 07:30,13,46325,46405,46270,46370,1640
20140401|2014-03-13 08:00,13,46375,46475,46370,46415,2895
20140401|2014-03-13 08:30,13,46420,46480,46180,46255,6375
20140401|2014-03-13 09:00,13,46260,46290,46080,46130,6275
20140401|2014-03-13 09:30,13,46130,46160,46035,46120,3650
20140401|2014-03-13 10:00,13,46115,46160,45855,45890,4360
20140401|2014-03-13 10:30,13,45880,45995,45850,45870,4620
20140401|2014-03-13 11:00,13,45860,45890,45780,45800,2275
20140401|2014-03-13 11:30,13,45810,45860,45610,45645,4405
20140401|2014-03-13 12:00,13,45630,45775,45550,45710,4800
20140401|2014-03-13 12:30,13,45720,45835,45705,45750,4415
20140401|2014-03-13 13:00,13,45750,45780,45675,45740,4700
20140401|2014-03-13 13:30,13,45730,45820,45620,45680,3440
20140401|2014-03-13 14:00,13,45690,45750,45610,45700,5325
20140401|2014-03-13 14:30,13,45690,45795,45625,45690,5325
20140401|2014-03-13 15:00,13,45700,45780,45680,45750,3160
20140401|2014-03-13 15:30,13,45745,45805,45745,45775,1570
20140401|2014-03-13 16:00,13,45795,45795,45795,45795,615
20140401|2014-03-14 07:00,14,45650,45880,45630,45635,2240
20140401|2014-03-14 07:30,14,45635,45770,45605,45665,2400
20140401|2014-03-14 08:00,14,45675,45765,45485,45500,4760
20140401|2014-03-14 08:30,14,45515,45720,45455,45530,5725
20140401|2014-03-14 09:00,14,45535,45900,45535,45665,6975
20140401|2014-03-14 09:30,14,45670,45725,45500,45515,3400
20140401|2014-03-14 10:00,14,45515,45550,45370,45420,3755
20140401|2014-03-14 10:30,14,45420,45500,45230,45445,8240
20140401|2014-03-14 11:00,14,45435,45525,45370,45420,3310
20140401|2014-03-14 11:30,14,45440,45580,45350,45535,2685
20140401|2014-03-14 12:00,14,45550,45570,45305,45365,2980
20140401|2014-03-14 12:30,14,45365,45500,45335,45490,2290
20140401|2014-03-14 13:00,14,45500,45520,45345,45355,3100
20140401|2014-03-14 13:30,14,45360,45390,45215,45235,4415
20140401|2014-03-14 14:00,14,45235,45370,45215,45305,3330
20140401|2014-03-14 14:30,14,45300,45310,45150,45240,6015
20140401|2014-03-14 15:00,14,45250,45250,45175,45200,3610
20140401|2014-03-14 15:30,14,45215,45260,45200,45200,1255
20140401|2014-03-14 16:00,14,45295,45295,45295,45295,760
20140401|2014-03-17 07:00,17,45410,45545,45410,45455,1910
20140401|2014-03-17 07:30,17,45430,45480,45400,45465,680
20140401|2014-03-17 08:00,17,45460,45560,45450,45490,1750
20140401|2014-03-17 08:30,17,45490,45770,45490,45630,6455
20140401|2014-03-17 09:00,17,45635,45740,45575,45600,2855
20140401|2014-03-17 09:30,17,45610,45680,45500,45550,3525
20140401|2014-03-17 10:00,17,45550,45620,45485,45490,1945
20140401|2014-03-17 10:30,17,45500,45540,45415,45540,2755
20140401|2014-03-17 11:00,17,45540,45580,45445,45510,2690
20140401|2014-03-17 11:30,17,45510,45525,45345,45400,3815
20140401|2014-03-17 12:00,17,45390,45410,45300,45355,2680
20140401|2014-03-17 12:30,17,45365,45440,45280,45330,2350
20140401|2014-03-17 13:00,17,45340,45400,45220,45355,5905
20140401|2014-03-17 13:30,17,45350,45490,45350,45400,2185
20140401|2014-03-17 14:00,17,45410,45460,45335,45370,2005
20140401|2014-03-17 14:30,17,45380,45435,45325,45390,2205
20140401|2014-03-17 15:00,17,45380,45400,45330,45335,1650
20140401|2014-03-17 15:30,17,45340,45385,45330,45350,985
20140401|2014-03-17 16:00,17,45280,45280,45280,45280,485
20140401|2014-03-18 07:00,18,45375,45420,45330,45405,1065
20140401|2014-03-18 07:30,18,45425,45495,45425,45475,865
20140401|2014-03-18 08:00,18,45465,45470,45305,45370,2885
20140401|2014-03-18 08:30,18,45370,45570,45320,45445,5620
20140401|2014-03-18 09:00,18,45490,45790,45465,45765,6665
20140401|2014-03-18 09:30,18,45775,45845,45685,45725,5390
20140401|2014-03-18 10:00,18,45740,45975,45700,45970,4670
20140401|2014-03-18 10:30,18,45975,46145,45955,46035,7435
20140401|2014-03-18 11:00,18,46040,46075,45910,46025,3575
20140401|2014-03-18 11:30,18,46025,46195,45975,46185,2585
20140401|2014-03-18 12:00,18,46195,46265,46130,46200,3735
20140401|2014-03-18 12:30,18,46210,46210,46105,46165,3285
20140401|2014-03-18 13:00,18,46170,46330,46160,46260,3730
20140401|2014-03-18 13:30,18,46260,46430,46230,46365,5440
20140401|2014-03-18 14:00,18,46390,46450,46290,46405,4115
20140401|2014-03-18 14:30,18,46415,46530,46400,46440,9200
20140401|2014-03-18 15:00,18,46450,46470,46400,46420,4755
20140401|2014-03-18 15:30,18,46420,46520,46405,46520,2315
20140401|2014-03-18 16:00,18,46500,46500,46500,46500,790
20140401|2014-03-19 07:00,19,46425,46480,46355,46400,2080
20140401|2014-03-19 07:30,19,46400,46450,46375,46400,1000
20140401|2014-03-19 08:00,19,46405,46435,46250,46285,2830
20140401|2014-03-19 08:30,19,46290,46470,46180,46390,4185
20140401|2014-03-19 09:00,19,46400,46435,46265,46305,3210
20140401|2014-03-19 09:30,19,46315,46730,46315,46715,7225
20140401|2014-03-19 10:00,19,46700,46900,46690,46735,7590
20140401|2014-03-19 10:30,19,46735,46740,46605,46610,3520
20140401|2014-03-19 11:00,19,46620,46820,46620,46680,3165
20140401|2014-03-19 11:30,19,46700,46915,46680,46915,2770
20140401|2014-03-19 12:00,19,46910,46940,46760,46840,4485
20140401|2014-03-19 12:30,19,46850,47120,46840,46975,8665
20140401|2014-03-19 13:00,19,46965,46965,46625,46840,13285
20140401|2014-03-19 13:30,19,46840,47000,46650,46970,12150
20140401|2014-03-19 14:00,19,46955,47000,46620,46890,14145
20140401|2014-03-19 14:30,19,46900,46995,46805,46895,7500
20140401|2014-03-19 15:00,19,46900,46905,46750,46835,4005
20140401|2014-03-19 15:30,19,46855,46890,46770,46780,1175
20140401|2014-03-19 16:00,19,46765,46765,46765,46765,1165
20140401|2014-03-20 07:00,20,46500,46625,46455,46470,2895
20140401|2014-03-20 07:30,20,46490,46565,46410,46550,1945
20140401|2014-03-20 08:00,20,46550,46740,46480,46730,3755
20140401|2014-03-20 08:30,20,46735,46865,46395,46820,8890
20140401|2014-03-20 09:00,20,46840,47395,46770,47170,20890
20140401|2014-03-20 09:30,20,47160,47445,47155,47320,7785
20140401|2014-03-20 10:00,20,47325,47400,47255,47335,5180
20140401|2014-03-20 10:30,20,47340,47545,47320,47475,6740
20140401|2014-03-20 11:00,20,47450,47535,47370,47500,2890
20140401|2014-03-20 11:30,20,47505,47600,47445,47555,2770
20140401|2014-03-20 12:00,20,47550,47580,47410,47415,2255
20140401|2014-03-20 12:30,20,47410,47630,47400,47620,3440
20140401|2014-03-20 13:00,20,47630,47800,47590,47725,6885
20140401|2014-03-20 13:30,20,47715,47805,47605,47710,6205
20140401|2014-03-20 14:00,20,47710,47710,47540,47600,4085
20140401|2014-03-20 14:30,20,47610,47675,47540,47630,6685
20140401|2014-03-20 15:00,20,47635,47650,47290,47460,8705
20140401|2014-03-20 15:30,20,47465,47465,47340,47365,2375
20140401|2014-03-20 16:00,20,47250,47250,47250,47250,1305
20140401|2014-03-21 07:00,21,46830,46900,46505,46865,9375
20140401|2014-03-21 07:30,21,46865,47000,46735,46850,5695
20140401|2014-03-21 08:00,21,46855,47225,46845,47165,7115
20140401|2014-03-21 08:30,21,47170,47715,47160,47555,15325
20140401|2014-03-21 09:00,21,47550,47715,47415,47640,6755
20140401|2014-03-21 09:30,21,47655,47950,47555,47895,6300
20140401|2014-03-21 10:00,21,47915,47980,47820,47945,5265
20140401|2014-03-21 10:30,21,47945,48130,47885,47930,5105
20140401|2014-03-21 11:00,21,47935,48070,47895,47945,2525
20140401|2014-03-21 11:30,21,47960,47975,47810,47940,2050
20140401|2014-03-21 12:00,21,47955,47980,47735,47825,3230
20140401|2014-03-21 12:30,21,47815,47875,47630,47640,3525
20140401|2014-03-21 13:00,21,47640,47750,47600,47615,5925
20140401|2014-03-21 13:30,21,47605,47950,47550,47895,7295
20140401|2014-03-21 14:00,21,47885,47885,47725,47780,2670
20140401|2014-03-21 14:30,21,47780,47790,47505,47645,7285
20140401|2014-03-21 15:00,21,47630,47760,47575,47740,5040
20140401|2014-03-21 15:30,21,47750,47790,47720,47775,1920
20140401|2014-03-21 16:00,21,47825,47825,47825,47825,835
20140401|2014-03-25 07:00,25,48010,48440,47915,48425,7570
20140401|2014-03-25 07:30,25,48420,48630,48415,48530,3780
20140401|2014-03-25 08:00,25,48550,49050,48250,48445,8805
20140401|2014-03-25 08:30,25,48445,48735,48420,48615,7840
20140401|2014-03-25 09:00,25,48640,48715,48410,48490,7510
20140401|2014-03-25 09:30,25,48445,48450,48205,48385,5720
20140401|2014-03-25 10:00,25,48370,48465,48310,48325,4665
20140401|2014-03-25 10:30,25,48320,48400,48155,48260,4665
20140401|2014-03-25 11:00,25,48270,48395,48250,48325,2780
20140401|2014-03-25 11:30,25,48315,48565,48305,48485,2450
20140401|2014-03-25 12:00,25,48480,48630,48465,48590,3305
20140401|2014-03-25 12:30,25,48600,48635,48365,48430,2755
20140401|2014-03-25 13:00,25,48425,48540,48375,48400,2485
20140401|2014-03-25 13:30,25,48400,48420,48300,48335,2025
20140401|2014-03-25 14:00,25,48335,48520,48310,48420,4110
20140401|2014-03-25 14:30,25,48405,48500,48385,48485,3195
20140401|2014-03-25 15:00,25,48485,48590,48425,48545,4415
20140401|2014-03-25 15:30,25,48535,48610,48505,48585,1525
20140401|2014-03-25 16:00,25,48600,48600,48600,48600,725
20140401|2014-03-26 07:00,26,48710,48805,48625,48750,3450
20140401|2014-03-26 07:30,26,48750,48855,48640,48785,3325
20140401|2014-03-26 08:00,26,48770,48770,48525,48585,5020
20140401|2014-03-26 08:30,26,48590,49000,48590,48790,12130
20140401|2014-03-26 09:00,26,48795,48935,48755,48850,4400
20140401|2014-03-26 09:30,26,48835,48870,48765,48805,2680
20140401|2014-03-26 10:00,26,48800,48900,48765,48800,2605
20140401|2014-03-26 10:30,26,48790,48820,48635,48765,5395
20140401|2014-03-26 11:00,26,48775,48780,48565,48570,2485
20140401|2014-03-26 11:30,26,48560,48655,48480,48570,2010
20140401|2014-03-26 12:00,26,48560,48620,48460,48490,1760
20140401|2014-03-26 12:30,26,48490,48545,48340,48350,5005
20140401|2014-03-26 13:00,26,48350,48350,48200,48270,4220
20140401|2014-03-26 13:30,26,48270,48385,48215,48335,3945
20140401|2014-03-26 14:00,26,48335,48395,48290,48290,2410
20140401|2014-03-26 14:30,26,48290,48300,48160,48230,6045
20140401|2014-03-26 15:00,26,48240,48260,48125,48170,3425
20140401|2014-03-26 15:30,26,48170,48280,48165,48280,2790
20140401|2014-03-26 16:00,26,48300,48300,48300,48300,655
20140401|2014-03-27 07:00,27,48495,48495,48025,48155,2935
20140401|2014-03-27 07:30,27,48160,48280,48070,48195,1760
20140401|2014-03-27 08:00,27,48180,49260,48180,48920,20245
20140401|2014-03-27 08:30,27,48925,49515,48925,49400,18535
20140401|2014-03-27 09:00,27,49405,49455,49250,49305,11295
20140401|2014-03-27 09:30,27,49300,49565,49260,49555,8190
20140401|2014-03-27 10:00,27,49540,49745,49420,49465,10235
20140401|2014-03-27 10:30,27,49460,49495,49330,49350,6645
20140401|2014-03-27 11:00,27,49355,49450,49300,49425,4960
20140401|2014-03-27 11:30,27,49430,49535,49375,49410,4080
20140401|2014-03-27 12:00,27,49410,49525,49410,49505,3050
20140401|2014-03-27 12:30,27,49500,49725,49480,49700,8735
20140401|2014-03-27 13:00,27,49700,49820,49640,49720,9680
20140401|2014-03-27 13:30,27,49715,49895,49700,49730,12730
20140401|2014-03-27 14:00,27,49730,49850,49700,49780,8325
20140401|2014-03-27 14:30,27,49785,49890,49775,49835,8995
20140401|2014-03-27 15:00,27,49840,50085,49840,50050,6710
20140401|2014-03-27 15:30,27,50045,50180,49995,50165,3140
20140401|2014-03-27 16:00,27,50165,50165,50165,50165,1125
20140401|2014-03-28 07:00,28,50050,50300,50035,50280,3080
20140401|2014-03-28 07:30,28,50270,50295,50110,50125,1720
20140401|2014-03-28 08:00,28,50145,50180,49845,49910,7115
20140401|2014-03-28 08:30,28,49905,50445,49905,50180,15460
20140401|2014-03-28 09:00,28,50180,50345,49895,49960,9400
20140401|2014-03-28 09:30,28,49960,50100,49870,49930,3420
20140401|2014-03-28 10:00,28,49960,50240,49955,50060,4295
20140401|2014-03-28 10:30,28,50060,50195,49995,50125,2220
20140401|2014-03-28 11:00,28,50120,50150,49970,49980,1300
20140401|2014-03-28 11:30,28,49985,50070,49945,50000,1330
20140401|2014-03-28 12:00,28,49995,50000,49875,49940,1940
20140401|2014-03-28 12:30,28,49930,50205,49925,50080,3315
20140401|2014-03-28 13:00,28,50085,50130,49820,49935,3845
20140401|2014-03-28 13:30,28,49930,49950,49835,49880,3725
20140401|2014-03-28 14:00,28,49880,50000,49820,49950,3650
20140401|2014-03-28 14:30,28,49950,50070,49940,49985,5970
20140401|2014-03-28 15:00,28,49990,50090,49965,50070,3010
20140401|2014-03-28 15:30,28,50060,50100,49970,49990,1415
20140401|2014-03-28 16:00,28,49990,49990,49990,49990,280
20140401|2014-04-01 07:00,1,50420,50705,50385,50620,3535
20140401|2014-04-01 07:30,1,50620,50800,50575,50750,3880
20140401|2014-04-01 08:00,1,50760,50840,50550,50580,4055
20140401|2014-04-01 08:30,1,50580,50730,50330,50360,6565
20140401|2014-04-01 09:00,1,50365,50460,50145,50155,7205
20140401|2014-04-01 09:30,1,50160,50200,49935,49970,9520
20140401|2014-04-01 10:00,1,49975,50070,49960,50055,3050
20140401|2014-04-01 10:30,1,50070,50255,50050,50225,4070
20140401|2014-04-01 11:00,1,50220,50290,50125,50240,2905
20140401|2014-04-01 11:30,1,50250,50265,50085,50130,3085
20140401|2014-04-01 12:00,1,50110,50145,50060,50145,2685
20140401|2014-04-01 12:30,1,50140,50260,50090,50250,2280
20140401|2014-04-01 13:00,1,50250,50420,50220,50380,4950
20140401|2014-04-01 13:30,1,50380,50405,50290,50325,2055
20140401|2014-04-01 14:00,1,50315,50360,50250,50330,3865
20140401|2014-04-01 14:30,1,50315,50475,50240,50445,7670
20140401|2014-04-01 15:00,1,50440,50525,50420,50515,7600
20140401|2014-04-01 15:30,1,50525,50595,50485,50560,1625
20140401|2014-04-01 16:00,1,50660,50660,50660,50660,725
20140401|2014-04-02 07:00,2,50580,50680,50510,50605,2860
20140401|2014-04-02 07:30,2,50605,50610,50450,50465,2115
20140401|2014-04-02 08:00,2,50465,50600,50355,50480,5075
20140401|2014-04-02 08:30,2,50495,50995,50465,50860,13935
20140401|2014-04-02 09:00,2,50885,51045,50860,50900,8675
20140401|2014-04-02 09:30,2,50895,51150,50840,51125,8025
20140401|2014-04-02 10:00,2,51135,51250,51035,51150,10495
20140401|2014-04-02 10:30,2,51150,51420,51130,51405,9965
20140401|2014-04-02 11:00,2,51400,51845,51375,51700,14580
20140401|2014-04-02 11:30,2,51705,51785,51600,51690,7505
20140401|2014-04-02 12:00,2,51690,51720,51500,51505,6050
20140401|2014-04-02 12:30,2,51515,51770,51515,51670,8775
20140401|2014-04-02 13:00,2,51675,51815,51645,51685,7755
20140401|2014-04-02 13:30,2,51690,51890,51600,51865,8095
20140401|2014-04-02 14:00,2,51865,52015,51800,51895,12410
20140401|2014-04-02 14:30,2,51890,51975,51775,51965,7590
20140401|2014-04-02 15:00,2,51960,51960,51850,51925,4980
20140401|2014-04-02 15:30,2,51925,51930,51820,51825,2505
20140401|2014-04-02 16:00,2,51750,51750,51750,51750,1260
20140401|2014-04-03 07:00,3,51700,51720,51580,51645,3345
20140401|2014-04-03 07:30,3,51640,51950,51570,51875,4355
20140401|2014-04-03 08:00,3,51880,52185,51730,52095,7770
20140401|2014-04-03 08:30,3,52070,52070,51360,51500,12535
20140401|2014-04-03 09:00,3,51490,51640,51420,51450,5655
20140401|2014-04-03 09:30,3,51445,51475,51245,51450,5955
20140401|2014-04-03 10:00,3,51435,51635,51390,51595,4585
20140401|2014-04-03 10:30,3,51590,51770,51475,51665,3980
20140401|2014-04-03 11:00,3,51695,51720,51480,51545,2765
20140401|2014-04-03 11:30,3,51535,51575,51450,51555,1535
20140401|2014-04-03 12:00,3,51545,51690,51540,51600,1530
20140401|2014-04-03 12:30,3,51590,51635,51305,51310,4450
20140401|2014-04-03 13:00,3,51310,51350,51185,51240,4490
20140401|2014-04-03 13:30,3,51230,51440,51180,51345,7205
20140401|2014-04-03 14:00,3,51350,51400,51240,51355,6840
20140401|2014-04-03 14:30,3,51360,51555,51360,51550,7680
20140401|2014-04-03 15:00,3,51555,51720,51520,51645,3845
20140401|2014-04-03 15:30,3,51640,51695,51620,51695,1235
20140401|2014-04-03 16:00,3,51730,51730,51730,51730,715
20140401|2014-04-04 07:00,4,51795,52255,51700,52085,7825
20140401|2014-04-04 07:30,4,52065,52470,52065,52375,10345
20140401|2014-04-04 08:00,4,52360,52425,52160,52175,6935
20140401|2014-04-04 08:30,4,52170,52380,51970,52305,13135
20140401|2014-04-04 09:00,4,52320,52465,52200,52265,6610
20140401|2014-04-04 09:30,4,52250,52275,52010,52105,7585
20140401|2014-04-04 10:00,4,52100,52180,51830,51900,7640
20140401|2014-04-04 10:30,4,51895,52015,51780,51810,5105
20140401|2014-04-04 11:00,4,51815,52050,51785,51925,4675
20140401|2014-04-04 11:30,4,51950,52140,51860,51950,3905
20140401|2014-04-04 12:00,4,51915,52075,51915,51935,3030
20140401|2014-04-04 12:30,4,51940,51940,51585,51620,5615
20140401|2014-04-04 13:00,4,51625,51655,51350,51395,5955
20140401|2014-04-04 13:30,4,51390,51400,51220,51360,7070
20140401|2014-04-04 14:00,4,51355,51365,51150,51220,5745
20140401|2014-04-04 14:30,4,51230,51355,51165,51275,4100
20140401|2014-04-04 15:00,4,51285,51365,51230,51345,3560
20140401|2014-04-04 15:30,4,51330,51400,51305,51390,1025
20140401|2014-04-04 16:00,4,51430,51430,51430,51430,740
20140401|2014-04-08 07:00,8,52440,53155,52405,53050,12145
20140401|2014-04-08 07:30,8,53050,53340,52920,53310,8725
20140401|2014-04-08 08:00,8,53330,53340,53090,53195,10455
20140401|2014-04-08 08:30,8,53210,53540,53195,53215,15735
20140401|2014-04-08 09:00,8,53230,53245,52650,52655,25695
20140401|2014-04-08 09:30,8,52635,53040,52620,52955,12010
20140401|2014-04-08 10:00,8,52990,53060,52510,52610,7855
20140401|2014-04-08 10:30,8,52610,52620,52350,52355,5760
20140401|2014-04-08 11:00,8,52355,52505,52120,52360,8410
20140401|2014-04-08 11:30,8,52345,52395,51915,51980,5320
20140401|2014-04-08 12:00,8,51990,52075,51830,51930,4445
20140401|2014-04-08 12:30,8,51940,51975,51665,51740,7315
20140401|2014-04-08 13:00,8,51740,51845,51580,51690,7860
20140401|2014-04-08 13:30,8,51700,51805,51475,51570,8840
20140401|2014-04-08 14:00,8,51580,51670,51445,51585,6720
20140401|2014-04-08 14:30,8,51580,51745,51575,51700,6980
20140401|2014-04-08 15:00,8,51695,51755,51550,51605,3900
20140401|2014-04-08 15:30,8,51620,51655,51550,51605,1480
20140401|2014-04-08 16:00,8,51605,51605,51605,51605,780
20140401|2014-04-09 07:00,9,51800,51815,51360,51435,4775
20140401|2014-04-09 07:30,9,51425,51560,51380,51425,2095
20140401|2014-04-09 08:00,9,51415,51495,50925,50980,9845
20140401|2014-04-09 08:30,9,50980,51300,50825,50865,11150
20140401|2014-04-09 09:00,9,50865,51015,50730,50890,9260
20140401|2014-04-09 09:30,9,50910,51070,50850,50990,2960
20140401|2014-04-09 10:00,9,50985,51190,50855,51125,3555
20140401|2014-04-09 10:30,9,51135,51255,51015,51040,3805
20140401|2014-04-09 11:00,9,51030,51190,51030,51160,1290
20140401|2014-04-09 11:30,9,51160,51245,51030,51050,1990
20140401|2014-04-09 12:00,9,51065,51125,51015,51095,1230
20140401|2014-04-09 12:30,9,51100,51180,50940,50980,4450
20140401|2014-04-09 13:00,9,50975,51695,50855,51500,21805
20140401|2014-04-09 13:30,9,51500,51525,50925,50960,12965
20140401|2014-04-09 14:00,9,50960,51180,50870,51000,6700
20140401|2014-04-09 14:30,9,51000,51305,50985,51230,6150
20140401|2014-04-09 15:00,9,51230,51300,51175,51300,3160
20140401|2014-04-09 15:30,9,51305,51350,51280,51325,1125
20140401|2014-04-09 16:00,9,51550,51550,51550,51550,840
20140401|2014-04-10 07:00,10,51400,51515,51210,51345,2020
20140401|2014-04-10 07:30,10,51350,51575,51180,51215,3515
20140401|2014-04-10 08:00,10,51205,51665,51090,51410,5370
20140401|2014-04-10 08:30,10,51420,51515,51075,51250,8140
20140401|2014-04-10 09:00,10,51250,51350,51070,51105,8670
20140401|2014-04-10 09:30,10,51105,51170,50880,50895,4470
20140401|2014-04-10 10:00,10,50880,50980,50810,50875,4610
20140401|2014-04-10 10:30,10,50885,51085,50850,51035,3360
20140401|2014-04-10 11:00,10,51030,51060,50875,50960,2515
20140401|2014-04-10 11:30,10,50950,51060,50940,51035,970
20140401|2014-04-10 12:00,10,51050,51245,50995,51220,3630
20140401|2014-04-10 12:30,10,51210,51290,51120,51130,4200
20140401|2014-04-10 13:00,10,51130,51160,50950,50980,2025
20140401|2014-04-10 13:30,10,50970,51030,50830,50905,3295
20140401|2014-04-10 14:00,10,50900,50920,50740,50895,5395
20140401|2014-04-10 14:30,10,50885,51085,50875,51015,5160
20140401|2014-04-10 15:00,10,51010,51235,51010,51215,3215
20140401|2014-04-10 15:30,10,51200,51220,51150,51200,1335
20140401|2014-04-10 16:00,10,51230,51230,51230,51230,460
20140401|2014-04-11 07:00,11,50840,51005,50680,50745,3620
20140401|2014-04-11 07:30,11,50730,50895,50705,50810,1900
20140401|2014-04-11 08:00,11,50810,50990,50535,50635,4510
20140401|2014-04-11 08:30,11,50620,50985,50600,50960,7610
20140401|2014-04-11 09:00,11,50950,51275,50895,51100,9420
20140401|2014-04-11 09:30,11,51090,51545,51075,51505,9475
20140401|2014-04-11 10:00,11,51505,51600,51330,51435,4930
20140401|2014-04-11 10:30,11,51430,51485,51315,51485,2605
20140401|2014-04-11 11:00,11,51485,51565,51350,51390,2450
20140401|2014-04-11 11:30,11,51385,51525,51270,51510,2600
20140401|2014-04-11 12:00,11,51505,51530,51390,51435,2270
20140401|2014-04-11 12:30,11,51430,51710,51410,51630,6315
20140401|2014-04-11 13:00,11,51635,51940,51630,51800,7040
20140401|2014-04-11 13:30,11,51795,51820,51610,51770,7150
20140401|2014-04-11 14:00,11,51770,51885,51680,51840,4570
20140401|2014-04-11 14:30,11,51845,51925,51780,51920,4400
20140401|2014-04-11 15:00,11,51905,51995,51850,51895,3880
20140401|2014-04-11 15:30,11,51900,51935,51815,51815,2075
20140401|2014-04-11 16:00,11,51800,51800,51800,51800,900
20140401|2014-04-14 11:30,14,51905,51905,51735,51760,875
20140401|2014-04-14 12:00,14,51755,51790,51645,51655,2505
20140401|2014-04-14 12:30,14,51650,51720,51420,51480,4505
20140401|2014-04-14 13:00,14,51495,51540,51330,51425,5430
20140401|2014-04-14 13:30,14,51410,51525,51400,51460,5755
20140401|2014-04-14 14:00,14,51460,51580,51430,51525,3615
20140401|2014-04-14 14:30,14,51550,51635,51480,51490,4380
20140401|2014-04-14 15:00,14,51495,51710,51475,51690,3670
20140401|2014-04-14 15:30,14,51690,51770,51690,51745,935
20140401|2014-04-14 16:00,14,51755,51755,51755,51755,480
20140401|2014-04-15 07:00,15,51650,51655,51195,51310,4420
20140401|2014-04-15 07:30,15,51285,51385,51130,51165,3160
20140401|2014-04-15 08:00,15,51195,51385,51130,51380,3645
20140401|2014-04-15 08:30,15,51375,51415,50830,50835,11040
20140401|2014-04-15 09:00,15,50835,50920,50650,50825,8425
20140401|2014-04-15 09:30,15,50825,50845,50295,50320,12885
20140401|2014-04-15 10:00,15,50315,50460,50250,50260,11335
20140401|2014-04-15 10:30,15,50265,50370,49935,50060,12145
20140401|2014-04-15 11:00,15,50055,50200,49875,50135,8225
20140401|2014-04-15 11:30,15,50125,50245,49930,50130,5410
20140401|2014-04-15 12:00,15,50140,50300,50095,50260,6075
20140401|2014-04-15 12:30,15,50265,50340,50180,50315,5850
20140401|2014-04-15 13:00,15,50320,50420,50230,50395,4625
20140401|2014-04-15 13:30,15,50395,50560,50360,50520,4965
20140401|2014-04-15 14:00,15,50540,50610,50420,50540,6400
20140401|2014-04-15 14:30,15,50540,50540,50375,50400,6540
20140401|2014-04-15 15:00,15,50390,50575,50370,50525,4555
20140401|2014-04-15 15:30,15,50525,50580,50500,50560,1115
20140401|2014-04-15 16:00,15,50550,50550,50550,50550,375
20140401|2014-04-16 07:00,16,50780,50905,50600,50725,1935
20140401|2014-04-16 07:30,16,50710,50930,50695,50930,1345
20140401|2014-04-16 08:00,16,50930,51000,50790,50800,1810
20140401|2014-04-16 08:30,16,50825,50840,50545,50660,6955
20140401|2014-04-16 09:00,16,50600,50840,50490,50780,2785
20140401|2014-04-16 09:30,16,50795,50970,50780,50835,1670
20140401|2014-04-16 10:00,16,50830,51150,50770,51140,2780
20140401|2014-04-16 10:30,16,51120,51205,51055,51100,3000
20140401|2014-04-16 11:00,16,51080,51160,50970,50970,525
20140401|2014-04-16 11:30,16,50945,51135,50940,51110,545
20140401|2014-04-16 12:00,16,50990,51045,50910,51015,255
20140401|2014-04-16 12:30,16,51000,51010,50945,50945,365
20140401|2014-04-16 13:00,16,50995,51005,50900,50995,465
20140401|2014-04-16 13:30,16,50965,51040,50965,51040,190
20140401|2014-04-16 14:00,16,51075,51075,51020,51050,180
20140401|2014-04-16 14:30,16,51035,51045,51035,51040,255
20140601|2013-03-12 08:00,12,63000,63000,63000,63000,60
20140601|2013-03-14 10:00,14,62000,62000,62000,62000,140
20140601|2013-04-09 09:30,9,59700,59700,59700,59700,140
20140601|2013-04-09 10:00,9,59700,59700,59700,59700,45
20140601|2013-04-10 10:00,10,60400,60400,60400,60400,280
20140601|2013-04-10 10:30,10,60400,60400,60400,60400,240
20140601|2013-04-11 10:00,11,59500,59500,59500,59500,25
20140601|2013-04-11 14:00,11,59200,59200,59200,59200,35
20140601|2013-04-12 09:30,12,58500,58500,58500,58500,45
20140601|2013-04-12 10:00,12,58500,58500,58500,58500,350
20140601|2013-04-15 09:30,15,57800,57800,57800,57800,140
20140601|2013-04-15 12:00,15,57800,57800,57800,57800,105
20140601|2013-04-15 12:30,15,57800,57800,57800,57800,360
20140601|2013-04-15 13:30,15,57500,57500,57500,57500,90
20140601|2013-04-17 14:00,17,55700,55700,55700,55700,720
20140601|2013-04-17 14:30,17,55700,55700,55700,55700,110
20140601|2013-04-18 14:00,18,56300,56300,56300,56300,50
20140601|2013-06-05 13:00,5,56300,56300,56300,56300,250
20140601|2013-06-10 10:30,10,54000,54000,54000,54000,790
20140601|2013-06-10 12:00,10,54100,54100,54100,54100,650
20140601|2013-06-21 15:00,21,49600,49600,49600,49600,780
20140601|2013-07-04 14:30,4,47600,47600,47600,47600,15
20140601|2013-07-24 13:30,24,50000,50000,50000,50000,75
20140601|2013-08-30 09:00,30,50500,50500,50500,50500,50
20140601|2013-09-12 14:00,12,53880,53880,53880,53880,300
20140601|2013-10-09 10:00,9,53700,53700,53700,53700,45
20140601|2013-10-23 12:30,23,56900,56900,56900,56900,100
20140601|2013-10-30 12:30,30,56200,56200,56200,56200,255
20140601|2013-11-08 11:30,8,54400,54400,54400,54400,220
20140601|2013-11-11 07:30,11,54400,54400,54400,54400,140
20140601|2013-11-13 10:00,13,54000,54000,54000,54000,100
20140601|2013-11-19 07:30,19,55800,55800,55800,55800,30
20140601|2013-11-22 12:00,22,55200,55200,55200,55200,100
20140601|2013-11-22 12:30,22,55100,55300,55100,55300,40
20140601|2013-11-22 14:30,22,55300,55300,55300,55300,20
20140601|2013-11-25 07:30,25,54400,54400,54400,54400,135
20140601|2013-11-27 07:30,27,53700,53700,53700,53700,55
20140601|2013-12-03 08:00,3,52600,52600,52600,52600,190
20140601|2013-12-03 09:00,3,52500,52780,52500,52780,150
20140601|2013-12-09 11:30,9,52700,52700,52700,52700,170
20140601|2013-12-11 07:30,11,52400,52400,52400,52400,90
20140601|2013-12-11 11:30,11,51800,51800,51700,51800,140
20140601|2013-12-11 12:00,11,51800,51800,51800,51800,30
20140601|2013-12-11 13:00,11,51800,52085,51800,52085,400
20140601|2013-12-18 07:30,18,51800,51800,51800,51800,40
20140601|2013-12-19 11:30,19,52300,52300,52300,52300,180
20140601|2013-12-20 07:30,20,52900,52900,52900,52900,25
20140601|2013-12-20 11:30,20,52800,52800,52800,52800,120
20140601|2013-12-20 14:00,20,52700,52700,52700,52700,150
20140601|2013-12-30 11:30,30,53100,53150,53100,53150,80
20140601|2014-01-08 07:30,8,52200,52200,52200,52200,120
20140601|2014-01-10 11:30,10,51000,51000,51000,51000,225
20140601|2014-01-14 07:30,14,50800,50800,50800,50800,395
20140601|2014-01-16 08:00,16,51700,51700,51700,51700,350
20140601|2014-01-16 11:30,16,51300,51300,51300,51300,100
20140601|2014-01-17 07:30,17,50800,50800,50800,50800,40
20140601|2014-01-28 07:30,28,49700,49940,49700,49940,50
20140601|2014-01-28 08:00,28,49800,49800,49800,49800,30
20140601|2014-01-28 11:30,28,49400,49400,49400,49400,30
20140601|2014-01-28 12:30,28,49300,49400,49300,49300,1120
20140601|2014-01-28 13:00,28,49300,49400,49300,49400,10
20140601|2014-01-29 07:30,29,48700,48700,48700,48700,15
20140601|2014-01-31 11:30,31,48500,48600,48500,48600,965
20140601|2014-02-03 07:30,3,48500,48500,48500,48500,385
20140601|2014-02-03 08:00,3,48200,48200,48200,48200,30
20140601|2014-02-03 11:30,3,47700,47700,47700,47700,95
20140601|2014-02-03 13:00,3,47710,47800,47710,47800,200
20140601|2014-02-04 12:00,4,48000,48300,48000,48300,585
20140601|2014-02-05 08:00,5,47700,47860,47700,47860,80
20140601|2014-02-05 12:00,5,47600,47650,47400,47650,215
20140601|2014-02-05 13:00,5,47800,47800,47550,47700,620
20140601|2014-02-05 13:30,5,47450,47850,47450,47650,630
20140601|2014-02-06 08:00,6,48300,48300,48300,48300,155
20140601|2014-02-06 11:30,6,49100,49100,49000,49000,170
20140601|2014-02-06 12:30,6,49000,49100,49000,49100,315
20140601|2014-02-06 13:00,6,49000,49000,48700,48700,60
20140601|2014-02-07 08:00,7,49100,49100,49100,49100,150
20140601|2014-02-10 08:00,10,49000,49050,49000,49050,160
20140601|2014-02-10 11:00,10,48900,48900,48900,48900,75
20140601|2014-02-10 12:00,10,48700,48950,48700,48950,360
20140601|2014-02-11 11:30,11,49700,49700,49700,49700,175
20140601|2014-02-11 12:00,11,49700,49700,49450,49450,20
20140601|2014-02-11 13:00,11,49450,49500,49450,49500,10
20140601|2014-02-12 07:30,12,49600,49700,49600,49700,530
20140601|2014-02-12 08:00,12,49600,49700,49600,49600,435
20140601|2014-02-12 09:00,12,49700,49750,49700,49750,125
20140601|2014-02-12 11:30,12,49400,49400,49400,49400,560
20140601|2014-02-12 12:00,12,49400,49400,49400,49400,110
20140601|2014-02-12 12:30,12,49400,49650,49400,49650,400
20140601|2014-02-12 13:00,12,49600,49600,49400,49440,180
20140601|2014-02-12 13:30,12,49440,49655,49440,49615,440
20140601|2014-02-13 06:30,13,48650,48650,48650,48650,385
20140601|2014-02-13 11:30,13,48500,48500,48500,48500,195
20140601|2014-02-13 12:00,13,48700,48700,48700,48700,400
20140601|2014-02-14 09:30,14,49400,49400,49400,49400,200
20140601|2014-02-14 11:30,14,49500,49500,49400,49500,255
20140601|2014-02-14 12:00,14,49500,49500,49500,49500,200
20140601|2014-02-18 07:00,18,48500,48500,48500,48500,45
20140601|2014-02-18 12:30,18,48500,48500,48320,48320,10
20140601|2014-02-18 14:00,18,48320,48570,48320,48570,60
20140601|2014-02-19 08:30,19,47500,47525,47265,47525,90
20140601|2014-02-19 09:00,19,47300,47300,47300,47300,40
20140601|2014-02-19 12:30,19,48000,48000,48000,48000,140
20140601|2014-02-20 08:30,20,48305,48305,48200,48200,75
20140601|2014-02-20 10:30,20,48200,48200,48200,48200,670
20140601|2014-02-20 11:30,20,48000,48280,48000,48280,60
20140601|2014-02-20 12:00,20,48080,48280,48080,48280,30
20140601|2014-02-20 12:30,20,48500,48600,48500,48600,875
20140601|2014-02-21 08:00,21,48375,48620,48375,48620,60
20140601|2014-02-21 08:30,21,48400,48430,48300,48300,425
20140601|2014-02-21 10:30,21,48150,48400,48150,48400,120
20140601|2014-02-21 12:30,21,48200,48400,48200,48400,170
20140601|2014-02-21 13:30,21,48450,48450,48200,48200,200
20140601|2014-02-24 11:00,24,48300,48500,48300,48385,145
20140601|2014-02-24 12:30,24,48400,48400,48400,48400,220
20140601|2014-02-24 13:00,24,48400,48565,48400,48565,20
20140601|2014-02-24 13:30,24,48500,48500,48500,48500,85
20140601|2014-02-25 08:30,25,48300,48300,48200,48300,165
20140601|2014-02-25 13:00,25,48300,48300,48100,48100,20
20140601|2014-02-26 10:00,26,48000,48000,48000,48000,350
20140601|2014-02-26 12:00,26,47760,47800,47760,47800,170
20140601|2014-02-26 12:30,26,47800,47800,47800,47800,140
20140601|2014-02-27 08:30,27,48100,48100,47900,47900,260
20140601|2014-02-27 10:30,27,47900,48000,47900,48000,100
20140601|2014-02-27 12:30,27,48705,48705,48500,48500,40
20140601|2014-02-27 13:30,27,48750,48800,48750,48800,340
20140601|2014-02-27 14:00,27,48600,48840,48600,48840,10
20140601|2014-02-27 14:30,27,48840,48840,48550,48550,970
20140601|2014-02-28 08:30,28,48400,48400,48400,48400,50
20140601|2014-02-28 12:30,28,48150,48150,48100,48100,110
20140601|2014-02-28 13:00,28,48100,48210,48100,48210,80
20140601|2014-02-28 14:00,28,48200,48200,48160,48160,10
20140601|2014-03-06 12:30,6,48035,48240,48035,48100,630
20140601|2014-03-07 07:30,7,48000,48000,48000,48000,50
20140601|2014-03-07 08:30,7,48000,48200,48000,48200,40
20140601|2014-03-07 12:30,7,47500,47500,47200,47200,250
20140601|2014-03-07 14:30,7,47100,47100,47100,47100,200
20140601|2014-03-12 13:30,12,46800,46800,46800,46800,40
20140601|2014-03-13 08:30,13,46800,47070,46800,47070,100
20140601|2014-03-13 09:30,13,46900,46900,46500,46750,415
20140601|2014-03-13 10:00,13,46600,46600,46600,46600,520
20140601|2014-03-13 13:00,13,46400,46400,46400,46400,180
20140601|2014-03-13 13:30,13,46300,46300,46300,46300,345
20140601|2014-03-14 10:00,14,46100,46100,46100,46100,20
20140601|2014-03-14 13:30,14,46000,46000,45800,45800,90
20140601|2014-03-17 09:00,17,46200,46200,46200,46200,45
20140601|2014-03-17 12:00,17,46000,46000,46000,46000,35
20140601|2014-03-17 13:30,17,46000,46000,46000,46000,50
20140601|2014-03-18 11:30,18,46620,46820,46620,46820,10
20140601|2014-03-18 13:30,18,46900,46900,46900,46900,90
20140601|2014-03-19 14:00,19,47300,47400,47300,47400,840
20140601|2014-03-20 12:30,20,48000,48000,48000,48000,170
20140601|2014-03-20 13:30,20,48300,48400,48300,48400,560
20140601|2014-03-21 13:30,21,48400,48400,48400,48400,180
20140601|2014-03-21 14:00,21,48400,48550,48400,48550,10
20140601|2014-03-21 15:00,21,48400,48655,48400,48655,50
20140601|2014-03-25 10:00,25,49000,49000,49000,49000,400
20140601|2014-03-25 13:30,25,49000,49100,49000,49100,230
20140601|2014-03-26 07:00,26,49280,49280,49280,49280,450
20140601|2014-03-26 09:00,26,49400,49400,49300,49300,130
20140601|2014-03-26 09:30,26,49500,49500,49500,49500,10
20140601|2014-03-26 11:30,26,49300,49300,49300,49300,250
20140601|2014-03-26 12:00,26,49245,49245,49000,49000,20
20140601|2014-03-26 12:30,26,49200,49200,49000,49000,100
20140601|2014-03-26 13:00,26,48900,48900,48900,48900,40
20140601|2014-03-26 13:30,26,48900,48920,48900,48920,390
20140601|2014-03-26 15:00,26,49000,49000,49000,49000,175
20140601|2014-03-27 08:30,27,49680,49700,49680,49700,215
20140601|2014-03-27 09:30,27,50000,50000,50000,50000,15
20140601|2014-03-27 12:00,27,50000,50000,50000,50000,175
20140601|2014-03-27 13:30,27,50400,50400,50400,50400,585
20140601|2014-03-27 14:00,27,50400,50400,50400,50400,1040
20140601|2014-03-28 09:30,28,50700,50700,50700,50700,1220
20140601|2014-03-28 13:30,28,50600,50600,50460,50600,335
20140601|2014-04-01 09:00,1,51000,51000,51000,51000,45
20140601|2014-04-01 13:00,1,51060,51060,51060,51060,25
20140601|2014-04-01 13:30,1,51060,51060,51060,51060,45
20140601|2014-04-01 15:00,1,51000,51200,51000,51000,20
20140601|2014-04-02 08:30,2,51180,51180,51080,51080,10
20140601|2014-04-02 09:30,2,51570,51600,51570,51600,40
20140601|2014-04-02 10:00,2,51780,51780,51760,51760,195
20140601|2014-04-02 10:30,2,51915,51915,51915,51915,15
20140601|2014-04-02 11:00,2,52400,52400,52400,52400,5
20140601|2014-04-02 13:30,2,52450,52450,52450,52450,250
20140601|2014-04-02 14:00,2,52600,52625,52600,52625,25
20140601|2014-04-02 14:30,2,52610,52610,52610,52610,10
20140601|2014-04-02 15:00,2,52500,52500,52500,52500,135
20140601|2014-04-03 09:30,3,52000,52100,52000,52100,345
20140601|2014-04-03 10:00,3,52200,52200,52200,52200,30
20140601|2014-04-03 10:30,3,52300,52300,52300,52300,20
20140601|2014-04-03 13:00,3,52010,52010,52000,52000,205
20140601|2014-04-03 13:30,3,51950,51950,51950,51950,250
20140601|2014-04-03 14:00,3,52000,52000,52000,52000,15
20140601|2014-04-04 09:30,4,52840,52840,52760,52760,255
20140601|2014-04-04 10:00,4,52600,52600,52600,52600,400
20140601|2014-04-04 10:30,4,52600,52600,52600,52600,400
20140601|2014-04-04 11:00,4,52700,52700,52700,52700,65
20140601|2014-04-04 13:30,4,52100,52100,52000,52000,265
20140601|2014-04-04 14:30,4,52000,52020,52000,52020,10505
20140601|2014-04-04 15:00,4,52000,52000,52000,52000,350
20140601|2014-04-08 08:30,8,54060,54210,53925,53925,75
20140601|2014-04-08 09:00,8,53910,53910,53600,53600,20
20140601|2014-04-08 09:30,8,53500,53600,53500,53600,990
20140601|2014-04-08 10:30,8,53200,53200,53200,53200,10
20140601|2014-04-08 11:00,8,53100,53200,52900,53075,520
20140601|2014-04-08 12:00,8,52820,52960,52740,52960,210
20140601|2014-04-08 12:30,8,52550,52550,52500,52500,255
20140601|2014-04-08 13:30,8,52300,52300,52300,52300,185
20140601|2014-04-08 14:00,8,52300,52300,52300,52300,200
20140601|2014-04-08 14:30,8,52500,52500,52450,52450,700
20140601|2014-04-09 07:30,9,52240,52260,52240,52260,30
20140601|2014-04-09 08:00,9,52070,52070,52050,52050,30
20140601|2014-04-09 08:30,9,51640,51640,51580,51600,35
20140601|2014-04-09 09:00,9,51515,51685,51515,51600,185
20140601|2014-04-09 09:30,9,51600,51700,51600,51700,730
20140601|2014-04-09 12:30,9,51805,51805,51750,51800,395
20140601|2014-04-09 13:00,9,52000,52240,52000,52240,150
20140601|2014-04-09 13:30,9,52100,52100,52050,52070,440
20140601|2014-04-09 14:00,9,51790,51820,51700,51705,640
20140601|2014-04-10 07:00,10,51950,51950,51950,51950,5
20140601|2014-04-10 07:30,10,52170,52240,52005,52005,100
20140601|2014-04-10 08:00,10,52260,52260,52130,52130,20
20140601|2014-04-10 09:00,10,52025,52025,52000,52000,55
20140601|2014-04-10 10:00,10,51700,51700,51695,51700,25
20140601|2014-04-10 10:30,10,51700,51700,51700,51700,325
20140601|2014-04-10 11:00,10,51800,51800,51630,51650,610
20140601|2014-04-10 12:00,10,51850,51850,51850,51850,45
20140601|2014-04-10 13:00,10,51850,51850,51700,51700,35
20140601|2014-04-10 13:30,10,51700,51700,51700,51700,930
20140601|2014-04-10 14:00,10,51500,51600,51500,51550,70
20140601|2014-04-10 14:30,10,51700,51800,51700,51800,370
20140601|2014-04-10 15:30,10,51900,51900,51900,51900,20
20140601|2014-04-11 08:30,11,51535,51535,51470,51470,35
20140601|2014-04-11 09:00,11,51750,51915,51750,51800,80
20140601|2014-04-11 09:30,11,51900,52090,51900,52090,65
20140601|2014-04-11 10:30,11,52200,52200,52200,52200,40
20140601|2014-04-11 12:30,11,52185,52350,52185,52350,530
20140601|2014-04-11 13:00,11,52580,52580,52580,52580,10
20140601|2014-04-11 13:30,11,52500,52500,52360,52400,345
20140601|2014-04-11 15:00,11,52670,52670,52670,52670,10
20140601|2014-04-14 11:30,14,52600,52600,52600,52600,5
20140601|2014-04-14 12:00,14,52500,52500,52370,52370,65
20140601|2014-04-14 12:30,14,52365,52365,52365,52365,80
20140601|2014-04-14 13:30,14,52150,52200,52150,52200,240
20140601|2014-04-14 14:00,14,52250,52250,52250,52250,65
20140601|2014-04-14 14:30,14,52240,52295,52240,52280,140
20140601|2014-04-14 15:00,14,52280,52440,52280,52360,65
20140601|2014-04-14 15:30,14,52480,52480,52480,52480,5
20140601|2014-04-15 07:00,15,52015,52015,52015,52015,5
20140601|2014-04-15 07:30,15,52050,52050,51980,52000,105
20140601|2014-04-15 08:00,15,51870,51900,51870,51900,45
20140601|2014-04-15 08:30,15,51830,51830,51560,51600,195
20140601|2014-04-15 09:00,15,51550,51615,51500,51560,75
20140601|2014-04-15 09:30,15,51530,51530,51035,51035,345
20140601|2014-04-15 10:00,15,51040,51170,50950,50970,240
20140601|2014-04-15 10:30,15,50970,51050,50685,50700,655
20140601|2014-04-15 11:00,15,50740,50835,50600,50750,175
20140601|2014-04-15 11:30,15,50750,50830,50660,50830,90
20140601|2014-04-15 12:00,15,50830,50920,50795,50920,175
20140601|2014-04-15 12:30,15,50950,50980,50900,50950,235
20140601|2014-04-15 13:00,15,50995,51060,50960,51040,315
20140601|2014-04-15 13:30,15,51090,51200,51060,51195,470
20140601|2014-04-15 14:00,15,51195,51280,51100,51195,395
20140601|2014-04-15 14:30,15,51180,51180,51050,51070,810
20140601|2014-04-15 15:00,15,51095,51200,51050,51200,485
20140601|2014-04-15 15:30,15,51175,51240,51165,51220,170
20140601|2014-04-16 07:00,16,51795,51795,51305,51390,1390
20140601|2014-04-16 07:30,16,51375,51620,51375,51615,1735
20140601|2014-04-16 08:00,16,51610,51685,51455,51500,3610
20140601|2014-04-16 08:30,16,51500,51550,51250,51355,5270
20140601|2014-04-16 09:00,16,51380,51555,51170,51465,3615
20140601|2014-04-16 09:30,16,51475,51675,51460,51550,4645
20140601|2014-04-16 10:00,16,51550,51875,51470,51855,4970
20140601|2014-04-16 10:30,16,51855,51950,51760,51800,3065
20140601|2014-04-16 11:00,16,51800,51900,51655,51655,1855
20140601|2014-04-16 11:30,16,51650,51890,51650,51805,1900
20140601|2014-04-16 12:00,16,51800,51815,51590,51745,3510
20140601|2014-04-16 12:30,16,51740,51755,51615,51675,1695
20140601|2014-04-16 13:00,16,51700,51755,51485,51605,4860
20140601|2014-04-16 13:30,16,51620,51925,51605,51900,4215
20140601|2014-04-16 14:00,16,51895,52025,51830,51940,4735
20140601|2014-04-16 14:30,16,51930,52060,51865,51955,6210
20140601|2014-04-16 15:00,16,51965,52030,51730,51765,6260
20140601|2014-04-16 15:30,16,51770,51810,51750,51760,1165
20140601|2014-04-16 16:00,16,51900,51900,51900,51900,1010
20140601|2014-04-17 07:00,17,51545,52440,51545,52230,5470
20140601|2014-04-17 07:30,17,52280,52430,52130,52150,4660
20140601|2014-04-17 08:00,17,52130,52135,51800,51860,5705
20140601|2014-04-17 08:30,17,51885,52020,51605,51610,5455
20140601|2014-04-17 09:00,17,51625,51735,51535,51710,7200
20140601|2014-04-17 09:30,17,51730,51935,51680,51880,4710
20140601|2014-04-17 10:00,17,51885,52000,51765,51830,3110
20140601|2014-04-17 10:30,17,51805,52080,51800,51955,2330
20140601|2014-04-17 11:00,17,51975,52245,51935,52125,3345
20140601|2014-04-17 11:30,17,52145,52185,52020,52150,1745
20140601|2014-04-17 12:00,17,52165,52360,52150,52325,3055
20140601|2014-04-17 12:30,17,52320,52420,52275,52345,2655
20140601|2014-04-17 13:00,17,52340,52900,52340,52750,11380
20140601|2014-04-17 13:30,17,52755,52830,52600,52745,7935
20140601|2014-04-17 14:00,17,52740,53070,52740,52925,7140
20140601|2014-04-17 14:30,17,52930,52950,52780,52900,7375
20140601|2014-04-17 15:00,17,52890,52965,52790,52960,4125
20140601|2014-04-17 15:30,17,52955,53020,52910,53010,845
20140601|2014-04-17 16:00,17,52900,52900,52900,52900,840
20140601|2014-04-22 07:00,22,53100,53100,52725,52815,1595
20140601|2014-04-22 07:30,22,52810,52875,52630,52850,2850
20140601|2014-04-22 08:00,22,52855,52855,52540,52640,4765
20140601|2014-04-22 08:30,22,52635,52820,52395,52790,6915
20140601|2014-04-22 09:00,22,52795,53195,52795,52930,8710
20140601|2014-04-22 09:30,22,52915,52930,52645,52700,4075
20140601|2014-04-22 10:00,22,52685,52795,52545,52760,3995
20140601|2014-04-22 10:30,22,52740,52780,52600,52640,1730
20140601|2014-04-22 11:00,22,52650,52650,52475,52530,2765
20140601|2014-04-22 11:30,22,52520,52660,52440,52625,1765
20140601|2014-04-22 12:00,22,52610,52625,52445,52455,1980
20140601|2014-04-22 12:30,22,52440,52665,52415,52635,3545
20140601|2014-04-22 13:00,22,52615,52730,52565,52660,2565
20140601|2014-04-22 13:30,22,52665,52775,52615,52685,3315
20140601|2014-04-22 14:00,22,52685,52745,52575,52735,2945
20140601|2014-04-22 14:30,22,52735,52745,52590,52650,2820
20140601|2014-04-22 15:00,22,52665,52665,52510,52540,3230
20140601|2014-04-22 15:30,22,52540,52620,52520,52530,1055
20140601|2014-04-22 16:00,22,52550,52550,52550,52550,445
20140601|2014-04-23 07:00,23,52575,52575,52255,52350,2660
20140601|2014-04-23 07:30,23,52335,52450,52285,52430,905
20140601|2014-04-23 08:00,23,52440,52600,52305,52530,3410
20140601|2014-04-23 08:30,23,52530,52540,52175,52270,5760
20140601|2014-04-23 09:00,23,52280,52460,52205,52410,5085
20140601|2014-04-23 09:30,23,52405,52550,52350,52425,3980
20140601|2014-04-23 10:00,23,52405,52425,52190,52230,4460
20140601|2014-04-23 10:30,23,52225,52330,52025,52130,5460
20140601|2014-04-23 11:00,23,52115,52265,52115,52230,2285
20140601|2014-04-23 11:30,23,52205,52295,52140,52245,1620
20140601|2014-04-23 12:00,23,52245,52320,52210,52310,2140
20140601|2014-04-23 12:30,23,52290,52380,52150,52160,2540
20140601|2014-04-23 13:00,23,52150,52340,52125,52195,2445
20140601|2014-04-23 13:30,23,52195,52325,52195,52270,1495
20140601|2014-04-23 14:00,23,52260,52315,52210,52235,2115
20140601|2014-04-23 14:30,23,52230,52265,52150,52185,2835
20140601|2014-04-23 15:00,23,52185,52270,52185,52210,1845
20140601|2014-04-23 15:30,23,52215,52425,52215,52370,2825
20140601|2014-04-23 16:00,23,52475,52475,52475,52475,635
20140601|2014-04-24 07:00,24,52650,52680,52490,52500,3250
20140601|2014-04-24 07:30,24,52530,52635,52450,52485,1465
20140601|2014-04-24 08:00,24,52475,52580,52360,52455,3995
20140601|2014-04-24 08:30,24,52425,52425,51840,51960,10490
20140601|2014-04-24 09:00,24,51955,52125,51810,52060,8535
20140601|2014-04-24 09:30,24,52070,52170,52020,52125,2645
20140601|2014-04-24 10:00,24,52130,52255,52070,52080,3525
20140601|2014-04-24 10:30,24,52080,52310,52080,52290,2145
20140601|2014-04-24 11:00,24,52300,52365,52175,52185,1980
20140601|2014-04-24 11:30,24,52195,52350,52190,52320,1210
20140601|2014-04-24 12:00,24,52330,52375,52275,52300,1695
20140601|2014-04-24 12:30,24,52305,52335,52040,52090,3855
20140601|2014-04-24 13:00,24,52070,52195,52040,52150,3925
20140601|2014-04-24 13:30,24,52155,52355,52155,52260,4120
20140601|2014-04-24 14:00,24,52255,52360,52235,52280,1845
20140601|2014-04-24 14:30,24,52290,52585,52250,52455,9165
20140601|2014-04-24 15:00,24,52455,52530,52410,52505,3415
20140601|2014-04-24 15:30,24,52505,52550,52445,52460,1265
20140601|2014-04-24 16:00,24,52530,52530,52530,52530,975
20140601|2014-04-25 07:00,25,52210,52305,52050,52120,2520
20140601|2014-04-25 07:30,25,52140,52185,51980,52055,1550
20140601|2014-04-25 08:00,25,52040,52225,52005,52125,4470
20140601|2014-04-25 08:30,25,52130,52130,51755,51895,8675
20140601|2014-04-25 09:00,25,51910,52050,51840,51875,4410
20140601|2014-04-25 09:30,25,51870,51890,51770,51830,3230
20140601|2014-04-25 10:00,25,51820,51830,51625,51815,10780
20140601|2014-04-25 10:30,25,51815,51920,51755,51860,3395
20140601|2014-04-25 11:00,25,51860,51940,51835,51900,905
20140601|2014-04-25 11:30,25,51900,52050,51875,51930,2485
20140601|2014-04-25 12:00,25,51935,51965,51840,51875,1695
20140601|2014-04-25 12:30,25,51865,52035,51865,52020,2260
20140601|2014-04-25 13:00,25,52025,52110,51910,51975,6095
20140601|2014-04-25 13:30,25,51975,52025,51850,51885,3485
20140601|2014-04-25 14:00,25,51900,52000,51900,51980,2080
20140601|2014-04-25 14:30,25,51985,52070,51965,52005,3450
20140601|2014-04-25 15:00,25,52015,52020,51895,51935,2900
20140601|2014-04-25 15:30,25,51940,51995,51930,51995,3045
20140601|2014-04-25 16:00,25,51980,51980,51980,51980,620
20140601|2014-04-28 07:00,28,52100,52145,51895,51935,2925
20140601|2014-04-28 07:30,28,51930,52000,51590,51725,4790
20140601|2014-04-28 08:00,28,51730,51760,51510,51520,3915
20140601|2014-04-28 08:30,28,51530,51540,51330,51440,9175
20140601|2014-04-28 09:00,28,51415,51580,51415,51475,5765
20140601|2014-04-28 09:30,28,51480,51600,51390,51565,4120
20140601|2014-04-28 10:00,28,51570,51955,51570,51750,8730
20140601|2014-04-28 10:30,28,51755,51960,51740,51785,5550
20140601|2014-04-28 11:00,28,51775,51905,51755,51820,2475
20140601|2014-04-28 11:30,28,51810,51940,51725,51920,3540
20140601|2014-04-28 12:00,28,51925,51935,51705,51750,4955
20140601|2014-04-28 12:30,28,51745,51815,51660,51685,4225
20140601|2014-04-28 13:00,28,51675,51795,51595,51755,6655
20140601|2014-04-28 13:30,28,51755,51925,51750,51880,3335
20140601|2014-04-28 14:00,28,51865,51955,51820,51925,2595
20140601|2014-04-28 14:30,28,51935,52115,51915,52010,5235
20140601|2014-04-28 15:00,28,52010,52050,51955,51990,2920
20140601|2014-04-28 15:30,28,51990,52060,51975,52050,1155
20140601|2014-04-28 16:00,28,51990,51990,51990,51990,650
20140601|2014-04-29 07:00,29,52280,52490,52250,52370,3155
20140601|2014-04-29 07:30,29,52360,52480,52350,52440,1215
20140601|2014-04-29 08:00,29,52450,52550,52260,52390,7095
20140601|2014-04-29 08:30,29,52395,53050,52295,52805,18900
20140601|2014-04-29 09:00,29,52820,52965,52685,52780,8225
20140601|2014-04-29 09:30,29,52780,52870,52525,52605,5085
20140601|2014-04-29 10:00,29,52615,52760,52560,52715,4345
20140601|2014-04-29 10:30,29,52730,52865,52720,52790,2715
20140601|2014-04-29 11:00,29,52790,52860,52725,52800,1615
20140601|2014-04-29 11:30,29,52805,52860,52770,52780,1690
20140601|2014-04-29 12:00,29,52790,52820,52710,52790,1615
20140601|2014-04-29 12:30,29,52790,52830,52660,52700,1850
20140601|2014-04-29 13:00,29,52700,52765,52540,52565,16605
20140601|2014-04-29 13:30,29,52570,52620,52405,52465,4485
20140601|2014-04-29 14:00,29,52465,52510,52325,52345,6355
20140601|2014-04-29 14:30,29,52340,52455,52300,52435,5570
20140601|2014-04-29 15:00,29,52425,52475,52375,52410,3130
20140601|2014-04-29 15:30,29,52400,52460,52360,52450,1260
20140601|2014-04-29 16:00,29,52480,52480,52480,52480,670
20140601|2014-04-30 07:00,30,52450,52530,52295,52470,2060
20140601|2014-04-30 07:30,30,52485,52500,51960,52120,3875
20140601|2014-04-30 08:00,30,52125,52180,52010,52085,2655
20140601|2014-04-30 08:30,30,52095,52360,51985,52240,5475
20140601|2014-04-30 09:00,30,52225,52305,52040,52105,4710
20140601|2014-04-30 09:30,30,52135,52260,52020,52120,3015
20140601|2014-04-30 10:00,30,52130,52290,52100,52290,2590
20140601|2014-04-30 10:30,30,52280,52325,52210,52245,1665
20140601|2014-04-30 11:00,30,52235,52235,52050,52135,2450
20140601|2014-04-30 11:30,30,52130,52150,52060,52100,1170
20140601|2014-04-30 12:00,30,52100,52110,51665,51910,5880
20140601|2014-04-30 12:30,30,51905,52015,51805,51935,3335
20140601|2014-04-30 13:00,30,51905,52075,51860,52050,4955
20140601|2014-04-30 13:30,30,52050,52140,52020,52080,2295
20140601|2014-04-30 14:00,30,52085,52085,51935,52050,3885
20140601|2014-04-30 14:30,30,52060,52220,51985,52120,5790
20140601|2014-04-30 15:00,30,52115,52235,52105,52215,4260
20140601|2014-04-30 15:30,30,52215,52265,52165,52180,2255
20140601|2014-04-30 16:00,30,52225,52225,52225,52225,330
20140601|2014-05-02 07:00,2,52000,52210,51850,52135,3070
20140601|2014-05-02 07:30,2,52225,52710,51990,52130,5015
20140601|2014-05-02 08:00,2,52135,52420,52075,52365,4355
20140601|2014-05-02 08:30,2,52385,52780,52200,52760,8570
20140601|2014-05-02 09:00,2,52775,53170,52750,53065,14560
20140601|2014-05-02 09:30,2,53075,53265,52965,53000,9880
20140601|2014-05-02 10:00,2,52990,53035,52885,53010,5745
20140601|2014-05-02 10:30,2,53025,53160,53000,53130,3285
20140601|2014-05-02 11:00,2,53130,53195,53075,53160,2035
20140601|2014-05-02 11:30,2,53165,53365,53125,53340,3495
20140601|2014-05-02 12:00,2,53340,53615,53340,53605,8220
20140601|2014-05-02 12:30,2,53590,53700,53560,53590,6925
20140601|2014-05-02 13:00,2,53590,53655,53505,53575,7835
20140601|2014-05-02 13:30,2,53575,53705,53555,53705,6550
20140601|2014-05-02 14:00,2,53710,53720,53550,53640,6210
20140601|2014-05-02 14:30,2,53645,53780,53585,53745,9735
20140601|2014-05-02 15:00,2,53745,53745,53650,53685,3935
20140601|2014-05-02 15:30,2,53680,53850,53680,53850,2040
20140601|2014-05-02 16:00,2,53900,53900,53900,53900,1500
20140601|2014-05-05 07:00,5,53700,54090,53520,53905,7585
20140601|2014-05-05 07:30,5,53895,54030,53850,54020,3255
20140601|2014-05-05 08:00,5,54020,54045,53750,53755,5520
20140601|2014-05-05 08:30,5,53750,54070,53720,53910,7475
20140601|2014-05-05 09:00,5,53920,54065,53820,53870,9460
20140601|2014-05-05 09:30,5,53875,53915,53750,53815,4150
20140601|2014-05-05 10:00,5,53815,53975,53805,53895,4730
20140601|2014-05-05 10:30,5,53895,53910,53750,53775,3760
20140601|2014-05-05 11:00,5,53775,53825,53750,53760,1350
20140601|2014-05-05 11:30,5,53760,53815,53710,53755,2995
20140601|2014-05-05 12:00,5,53745,53760,53625,53625,3000
20140601|2014-05-05 12:30,5,53625,53660,53490,53590,3725
20140601|2014-05-05 13:00,5,53600,53760,53580,53720,2975
20140601|2014-05-05 13:30,5,53720,53840,53715,53730,5050
20140601|2014-05-05 14:00,5,53740,53985,53730,53985,3750
20140601|2014-05-05 14:30,5,53980,54195,53930,54115,7350
20140601|2014-05-05 15:00,5,54115,54150,53950,54020,3535
20140601|2014-05-05 15:30,5,54010,54105,53995,54090,940
20140601|2014-05-05 16:00,5,54050,54050,54050,54050,495
20140601|2014-05-06 07:00,6,53940,53980,53860,53900,1745
20140601|2014-05-06 07:30,6,53900,53905,53770,53840,1310
20140601|2014-05-06 08:00,6,53845,53855,53650,53790,2735
20140601|2014-05-06 08:30,6,53780,54025,53690,54005,6715
20140601|2014-05-06 09:00,6,54010,54085,53900,53940,7830
20140601|2014-05-06 09:30,6,53945,54045,53655,53715,4895
20140601|2014-05-06 10:00,6,53720,54035,53710,54020,5430
20140601|2014-05-06 10:30,6,54020,54510,54000,54410,13095
20140601|2014-05-06 11:00,6,54415,54465,54360,54400,2950
20140601|2014-05-06 11:30,6,54400,54595,54400,54415,5175
20140601|2014-05-06 12:00,6,54415,54560,54405,54480,3565
20140601|2014-05-06 12:30,6,54480,54495,54310,54450,4505
20140601|2014-05-06 13:00,6,54450,54625,54450,54495,5845
20140601|2014-05-06 13:30,6,54525,54575,54400,54400,3900
20140601|2014-05-06 14:00,6,54395,54470,54250,54300,3820
20140601|2014-05-06 14:30,6,54300,54430,54280,54425,5120
20140601|2014-05-06 15:00,6,54425,54490,54280,54295,2720
20140601|2014-05-06 15:30,6,54285,54375,54275,54370,670
20140601|2014-05-06 16:00,6,54340,54340,54340,54340,415
20140601|2014-05-07 07:00,7,54295,54415,54250,54280,1840
20140601|2014-05-07 07:30,7,54265,54265,54125,54205,1715
20140601|2014-05-07 08:00,7,54210,54370,54100,54315,4275
20140601|2014-05-07 08:30,7,54315,54435,54080,54375,7425
20140601|2014-05-07 09:00,7,54370,54400,54045,54330,8710
20140601|2014-05-07 09:30,7,54325,54495,54260,54425,5290
20140601|2014-05-07 10:00,7,54435,54605,54420,54600,3960
20140601|2014-05-07 10:30,7,54605,54720,54525,54685,5575
20140601|2014-05-07 11:00,7,54700,54735,54655,54685,2735
20140601|2014-05-07 11:30,7,54685,54700,54600,54670,2805
20140601|2014-05-07 12:00,7,54655,54730,54635,54655,3085
20140601|2014-05-07 12:30,7,54665,54765,54650,54720,2635
20140601|2014-05-07 13:00,7,54720,54840,54720,54770,6410
20140601|2014-05-07 13:30,7,54760,54785,54685,54770,2635
20140601|2014-05-07 14:00,7,54760,54800,54625,54665,4655
20140601|2014-05-07 14:30,7,54655,54730,54615,54700,4440
20140601|2014-05-07 15:00,7,54685,54700,54595,54625,2095
20140601|2014-05-07 15:30,7,54630,54650,54570,54570,1255
20140601|2014-05-07 16:00,7,54590,54590,54590,54590,490
20140601|2014-05-08 07:00,8,54700,54750,54475,54495,1375
20140601|2014-05-08 07:30,8,54540,54550,54430,54550,1515
20140601|2014-05-08 08:00,8,54555,54750,54500,54645,3285
20140601|2014-05-08 08:30,8,54635,54790,54245,54365,8230
20140601|2014-05-08 09:00,8,54355,54450,54125,54215,5995
20140601|2014-05-08 09:30,8,54220,54220,54000,54015,6350
20140601|2014-05-08 10:00,8,54010,54150,53910,54115,5365
20140601|2014-05-08 10:30,8,54115,54285,54070,54100,4845
20140601|2014-05-08 11:00,8,54085,54190,54050,54115,1680
20140601|2014-05-08 11:30,8,54110,54110,54025,54030,780
20140601|2014-05-08 12:00,8,54020,54020,53835,53900,2745
20140601|2014-05-08 12:30,8,53900,54015,53890,53935,2245
20140601|2014-05-08 13:00,8,53945,53945,53780,53855,2965
20140601|2014-05-08 13:30,8,53845,53880,53750,53800,2120
20140601|2014-05-08 14:00,8,53805,53965,53805,53880,3980
20140601|2014-05-08 14:30,8,53905,54045,53815,53945,4530
20140601|2014-05-08 15:00,8,53950,54025,53875,53950,3395
20140601|2014-05-08 15:30,8,53945,53975,53890,53970,1060
20140601|2014-05-08 16:00,8,53955,53955,53955,53955,515
20140601|2014-05-09 07:00,9,54390,54390,53940,54105,3780
20140601|2014-05-09 07:30,9,54110,54250,54065,54150,1770
20140601|2014-05-09 08:00,9,54150,54215,53680,53805,5890
20140601|2014-05-09 08:30,9,53815,53945,53630,53745,7165
20140601|2014-05-09 09:00,9,53735,54145,53695,54050,5595
20140601|2014-05-09 09:30,9,54060,54090,53870,54030,2860
20140601|2014-05-09 10:00,9,54015,54015,53765,53955,5640
20140601|2014-05-09 10:30,9,53950,54030,53860,53910,1985
20140601|2014-05-09 11:00,9,53925,53940,53755,53795,1645
20140601|2014-05-09 11:30,9,53805,53900,53725,53830,1675
20140601|2014-05-09 12:00,9,53835,53850,53710,53775,1885
20140601|2014-05-09 12:30,9,53775,53885,53750,53815,1595
20140601|2014-05-09 13:00,9,53810,53850,53590,53630,4490
20140601|2014-05-09 13:30,9,53630,53690,53565,53680,3565
20140601|2014-05-09 14:00,9,53675,53745,53625,53655,1965
20140601|2014-05-09 14:30,9,53660,53695,53605,53695,2860
20140601|2014-05-09 15:00,9,53700,53700,53500,53530,3135
20140601|2014-05-09 15:30,9,53535,53535,53480,53520,1925
20140601|2014-05-09 16:00,9,53550,53550,53550,53550,550
20140601|2014-05-12 07:00,12,53890,53970,53815,53905,2320
20140601|2014-05-12 07:30,12,53925,54030,53880,53970,1135
20140601|2014-05-12 08:00,12,53980,54160,53915,54040,3545
20140601|2014-05-12 08:30,12,54045,54360,54045,54200,6145
20140601|2014-05-12 09:00,12,54225,54400,54170,54335,3430
20140601|2014-05-12 09:30,12,54340,54400,54275,54380,3925
20140601|2014-05-12 10:00,12,54385,54510,54380,54470,4030
20140601|2014-05-12 10:30,12,54475,54565,54415,54430,3085
20140601|2014-05-12 11:00,12,54455,54525,54360,54385,2455
20140601|2014-05-12 11:30,12,54375,54430,54315,54380,1060
20140601|2014-05-12 12:00,12,54370,54445,54300,54305,1810
20140601|2014-05-12 12:30,12,54310,54475,54295,54430,3740
20140601|2014-05-12 13:00,12,54430,54525,54405,54455,4115
20140601|2014-05-12 13:30,12,54445,54520,54415,54470,3125
20140601|2014-05-12 14:00,12,54475,54485,54375,54390,3535
20140601|2014-05-12 14:30,12,54400,54585,54400,54525,5380
20140601|2014-05-12 15:00,12,54520,54595,54490,54595,2980
20140601|2014-05-12 15:30,12,54595,54610,54555,54580,1020
20140601|2014-05-12 16:00,12,54550,54550,54550,54550,585
20140601|2014-05-13 07:00,13,54615,54660,54475,54550,1695
20140601|2014-05-13 07:30,13,54545,54585,54405,54540,1280
20140601|2014-05-13 08:00,13,54530,54625,54220,54315,4630
20140601|2014-05-13 08:30,13,54325,54435,54170,54380,4650
20140601|2014-05-13 09:00,13,54410,54450,54170,54290,3605
20140601|2014-05-13 09:30,13,54270,54515,54260,54430,2515
20140601|2014-05-13 10:00,13,54420,54555,54375,54415,3125
20140601|2014-05-13 10:30,13,54430,54700,54430,54640,3455
20140601|2014-05-13 11:00,13,54655,54700,54555,54615,2330
20140601|2014-05-13 11:30,13,54620,54720,54555,54695,2040
20140601|2014-05-13 12:00,13,54700,54745,54620,54690,1925
20140601|2014-05-13 12:30,13,54700,54720,54505,54605,2310
20140601|2014-05-13 13:00,13,54600,54650,54490,54500,3420
20140601|2014-05-13 13:30,13,54500,54550,54430,54540,2670
20140601|2014-05-13 14:00,13,54525,54620,54505,54580,2765
20140601|2014-05-13 14:30,13,54580,54580,54285,54320,7375
20140601|2014-05-13 15:00,13,54315,54460,54310,54460,3190
20140601|2014-05-13 15:30,13,54460,54470,54400,54450,930
20140601|2014-05-13 16:00,13,54545,54545,54545,54545,585
20140601|2014-05-14 07:00,14,54410,54530,54405,54500,1730
20140601|2014-05-14 07:30,14,54490,54535,54440,54450,620
20140601|2014-05-14 08:00,14,54445,54605,54430,54470,3525
20140601|2014-05-14 08:30,14,54460,54635,54340,54580,5205
20140601|2014-05-14 09:00,14,54585,54665,54520,54565,2410
20140601|2014-05-14 09:30,14,54560,54770,54525,54740,6130
20140601|2014-05-14 10:00,14,54740,54930,54700,54920,4085
20140601|2014-05-14 10:30,14,54925,54980,54795,54815,5780
20140601|2014-05-14 11:00,14,54810,54840,54725,54730,2270
20140601|2014-05-14 11:30,14,54725,54740,54690,54720,1680
20140601|2014-05-14 12:00,14,54725,54855,54725,54810,1905
20140601|2014-05-14 12:30,14,54810,54835,54735,54820,2330
20140601|2014-05-14 13:00,14,54830,54895,54750,54790,2630
20140601|2014-05-14 13:30,14,54785,54810,54730,54785,1500
20140601|2014-05-14 14:00,14,54775,54860,54745,54825,2025
20140601|2014-05-14 14:30,14,54820,54835,54735,54815,2965
20140601|2014-05-14 15:00,14,54825,54890,54800,54815,3055
20140601|2014-05-14 15:30,14,54820,54855,54785,54850,1190
20140601|2014-05-14 16:00,14,54875,54875,54875,54875,855
20140601|2014-05-15 07:00,15,54800,54800,54615,54700,1280
20140601|2014-05-15 07:30,15,54710,54735,54525,54600,1590
20140601|2014-05-15 08:00,15,54620,54645,54435,54575,3115
20140601|2014-05-15 08:30,15,54580,54660,54350,54350,4425
20140601|2014-05-15 09:00,15,54350,54355,54130,54280,5635
20140601|2014-05-15 09:30,15,54270,54335,54230,54270,2220
20140601|2014-05-15 10:00,15,54255,54260,54085,54195,3490
20140601|2014-05-15 10:30,15,54190,54260,54135,54140,1950
20140601|2014-05-15 11:00,15,54140,54240,54090,54205,1755
20140601|2014-05-15 11:30,15,54200,54220,54150,54175,510
20140601|2014-05-15 12:00,15,54180,54195,53985,54025,4270
20140601|2014-05-15 12:30,15,54015,54100,53995,54085,1245
20140601|2014-05-15 13:00,15,54065,54170,54050,54110,3295
20140601|2014-05-15 13:30,15,54110,54195,54110,54160,1635
20140601|2014-05-15 14:00,15,54150,54225,54110,54200,2575
20140601|2014-05-15 14:30,15,54195,54330,54195,54300,3055
20140601|2014-05-15 15:00,15,54305,54385,54305,54340,2520
20140601|2014-05-15 15:30,15,54340,54385,54335,54380,650
20140601|2014-05-15 16:00,15,54410,54410,54410,54410,755
20140601|2014-05-16 07:00,16,54255,54340,54035,54040,2380
20140601|2014-05-16 07:30,16,54040,54350,53995,54265,5540
20140601|2014-05-16 08:00,16,54280,54850,54275,54695,11220
20140601|2014-05-16 08:30,16,54680,54685,54275,54420,8635
20140601|2014-05-16 09:00,16,54420,54425,54115,54285,5690
20140601|2014-05-16 09:30,16,54270,54445,54220,54220,2415
20140601|2014-05-16 10:00,16,54215,54350,54185,54260,1625
20140601|2014-05-16 10:30,16,54280,54405,54260,54395,1320
20140601|2014-05-16 11:00,16,54380,54445,54320,54320,1045
20140601|2014-05-16 11:30,16,54320,54365,54285,54340,1230
20140601|2014-05-16 12:00,16,54330,54355,54195,54250,1905
20140601|2014-05-16 12:30,16,54240,54300,54230,54285,740
20140601|2014-05-16 13:00,16,54280,54335,54225,54325,3455
20140601|2014-05-16 13:30,16,54325,54405,54305,54395,1600
20140601|2014-05-16 14:00,16,54385,54410,54365,54395,2075
20140601|2014-05-16 14:30,16,54405,54530,54400,54465,4235
20140601|2014-05-16 15:00,16,54460,54470,54385,54420,2215
20140601|2014-05-16 15:30,16,54420,54430,54355,54370,825
20140601|2014-05-16 16:00,16,54340,54340,54340,54340,335
20140601|2014-05-19 07:00,19,54300,54300,54090,54140,1100
20140601|2014-05-19 07:30,19,54135,54240,54090,54140,1275
20140601|2014-05-19 08:00,19,54135,54135,53915,53990,4255
20140601|2014-05-19 08:30,19,53960,53970,53820,53965,6295
20140601|2014-05-19 09:00,19,53955,53965,53765,53795,3335
20140601|2014-05-19 09:30,19,53805,53885,53665,53715,3535
20140601|2014-05-19 10:00,19,53715,53875,53690,53835,2580
20140601|2014-05-19 10:30,19,53835,53865,53720,53860,2670
20140601|2014-05-19 11:00,19,53850,53905,53745,53770,1255
20140601|2014-05-19 11:30,19,53760,53815,53725,53725,1345
20140601|2014-05-19 12:00,19,53725,53830,53690,53755,1485
20140601|2014-05-19 12:30,19,53750,53830,53735,53790,1410
20140601|2014-05-19 13:00,19,53785,53805,53715,53745,1865
20140601|2014-05-19 13:30,19,53745,53795,53695,53725,2030
20140601|2014-05-19 14:00,19,53715,53770,53650,53750,3580
20140601|2014-05-19 14:30,19,53760,53815,53700,53770,2185
20140601|2014-05-19 15:00,19,53760,53845,53735,53835,1905
20140601|2014-05-19 15:30,19,53835,53890,53790,53890,1210
20140601|2014-05-19 16:00,19,53845,53845,53845,53845,620
20140601|2014-05-20 07:00,20,53760,53875,53725,53750,1700
20140601|2014-05-20 07:30,20,53755,53790,53680,53700,770
20140601|2014-05-20 08:00,20,53700,53990,53665,53945,4275
20140601|2014-05-20 08:30,20,53950,53950,53585,53610,4855
20140601|2014-05-20 09:00,20,53605,53825,53600,53750,3010
20140601|2014-05-20 09:30,20,53765,54165,53750,54130,4280
20140601|2014-05-20 10:00,20,54125,54265,54010,54205,6850
20140601|2014-05-20 10:30,20,54205,54220,54100,54195,2865
20140601|2014-05-20 11:00,20,54195,54210,54050,54080,2375
20140601|2014-05-20 11:30,20,54090,54125,54020,54065,1205
20140601|2014-05-20 12:00,20,54050,54110,53965,54000,2025
20140601|2014-05-20 12:30,20,54005,54030,53550,53685,8715
20140601|2014-05-20 13:00,20,53695,53725,53265,53275,8590
20140601|2014-05-20 13:30,20,53260,53285,52890,52890,14735
20140601|2014-05-20 14:00,20,52890,52985,52640,52785,16280
20140601|2014-05-20 14:30,20,52780,52925,52730,52775,14320
20140601|2014-05-20 15:00,20,52760,52800,52715,52725,7575
20140601|2014-05-20 15:30,20,52740,52745,52680,52730,1765
20140601|2014-05-20 16:00,20,52745,52745,52745,52745,850
20140601|2014-05-21 07:00,21,52880,53045,52760,52985,3620
20140601|2014-05-21 07:30,21,52995,53035,52925,52985,1455
20140601|2014-05-21 08:00,21,52970,53070,52700,52755,6305
20140601|2014-05-21 08:30,21,52775,53120,52765,52830,8190
20140601|2014-05-21 09:00,21,52840,53150,52820,53085,8290
20140601|2014-05-21 09:30,21,53090,53200,53065,53190,6285
20140601|2014-05-21 10:00,21,53170,53215,52915,52980,3925
20140601|2014-05-21 10:30,21,52980,53080,52900,53035,2775
20140601|2014-05-21 11:00,21,53045,53050,52920,52955,1660
20140601|2014-05-21 11:30,21,52970,53090,52950,52980,2500
20140601|2014-05-21 12:00,21,52980,52980,52820,52935,3350
20140601|2014-05-21 12:30,21,52935,52995,52885,52905,2260
20140601|2014-05-21 13:00,21,52905,53125,52900,53070,5730
20140601|2014-05-21 13:30,21,53090,53145,52875,52895,4965
20140601|2014-05-21 14:00,21,52900,52915,52800,52820,6805
20140601|2014-05-21 14:30,21,52815,52825,52615,52700,10835
20140601|2014-05-21 15:00,21,52685,52710,52285,52520,10020
20140601|2014-05-21 15:30,21,52520,52545,52410,52420,2205
20140601|2014-05-21 16:00,21,52450,52450,52450,52450,745
20140601|2014-05-22 07:00,22,52260,52700,52260,52565,3965
20140601|2014-05-22 07:30,22,52580,52615,52445,52560,2460
20140601|2014-05-22 08:00,22,52570,53185,52500,52995,10475
20140601|2014-05-22 08:30,22,52995,53055,52725,52940,5615
20140601|2014-05-22 09:00,22,52955,53065,52850,52960,4450
20140601|2014-05-22 09:30,22,52950,52960,52740,52770,3570
20140601|2014-05-22 10:00,22,52755,53145,52580,53055,12515
20140601|2014-05-22 10:30,22,53060,53110,52860,53030,3645
20140601|2014-05-22 11:00,22,53035,53040,52935,52960,1355
20140601|2014-05-22 11:30,22,52965,52980,52880,52980,975
20140601|2014-05-22 12:00,22,52975,53025,52830,52870,2210
20140601|2014-05-22 12:30,22,52865,52975,52860,52920,1925
20140601|2014-05-22 13:00,22,52925,52975,52915,52965,2050
20140601|2014-05-22 13:30,22,52965,53110,52955,53060,3505
20140601|2014-05-22 14:00,22,53030,53170,52975,53135,3905
20140601|2014-05-22 14:30,22,53135,53225,53115,53195,4700
20140601|2014-05-22 15:00,22,53195,53270,53175,53270,2515
20140601|2014-05-22 15:30,22,53265,53290,53235,53250,1055
20140601|2014-05-22 16:00,22,53250,53250,53250,53250,545
20140601|2014-05-23 07:00,23,53230,53230,53075,53170,1725
20140601|2014-05-23 07:30,23,53175,53190,53090,53140,835
20140601|2014-05-23 08:00,23,53140,53150,52875,53130,4380
20140601|2014-05-23 08:30,23,53130,53280,53010,53080,5935
20140601|2014-05-23 09:00,23,53075,53150,52960,53125,3160
20140601|2014-05-23 09:30,23,53130,53215,53060,53130,2805
20140601|2014-05-23 10:00,23,53145,53155,53025,53045,2165
20140601|2014-05-23 10:30,23,53045,53105,53010,53075,965
20140601|2014-05-23 11:00,23,53070,53140,53070,53120,745
20140601|2014-05-23 11:30,23,53130,53185,53100,53185,2545
20140601|2014-05-23 12:00,23,53185,53255,53150,53180,1085
20140601|2014-05-23 12:30,23,53180,53185,53060,53090,1515
20140601|2014-05-23 13:00,23,53090,53135,52930,52955,2225
20140601|2014-05-23 13:30,23,52960,52960,52715,52770,5270
20140601|2014-05-23 14:00,23,52775,52925,52735,52890,2950
20140601|2014-05-23 14:30,23,52895,53020,52885,52915,2670
20140601|2014-05-23 15:00,23,52920,53000,52915,52980,1710
20140601|2014-05-23 15:30,23,52980,53035,52975,53030,630
20140601|2014-05-23 16:00,23,53040,53040,53040,53040,520
20140601|2014-05-26 07:00,26,53210,53250,53110,53170,1235
20140601|2014-05-26 07:30,26,53170,53210,53130,53180,470
20140601|2014-05-26 08:00,26,53175,53210,53115,53125,1265
20140601|2014-05-26 08:30,26,53130,53170,53095,53105,1715
20140601|2014-05-26 09:00,26,53115,53120,53045,53060,1730
20140601|2014-05-26 09:30,26,53070,53105,53055,53090,305
20140601|2014-05-26 15:30,26,53310,53340,53310,53340,135
20140601|2014-05-26 16:00,26,53385,53385,53385,53385,260
20140601|2014-05-27 07:00,27,53335,53345,53190,53270,1645
20140601|2014-05-27 07:30,27,53275,53295,53185,53260,980
20140601|2014-05-27 08:00,27,53270,53520,53090,53440,5340
20140601|2014-05-27 08:30,27,53445,53670,53300,53420,7405
20140601|2014-05-27 09:00,27,53410,53490,53305,53345,2095
20140601|2014-05-27 09:30,27,53350,53355,52910,53000,7625
20140601|2014-05-27 10:00,27,53005,53060,52760,52795,6100
20140601|2014-05-27 10:30,27,52800,52870,52735,52750,2425
20140601|2014-05-27 11:00,27,52750,52785,52670,52715,2700
20140601|2014-05-27 11:30,27,52700,52715,52450,52530,4095
20140601|2014-05-27 12:00,27,52515,52590,52500,52525,2785
20140601|2014-05-27 12:30,27,52510,52555,52365,52365,6280
20140601|2014-05-27 13:00,27,52370,52535,52345,52535,6530
20140601|2014-05-27 13:30,27,52540,52565,52440,52440,5090
20140601|2014-05-27 14:00,27,52455,52465,52340,52410,5980
20140601|2014-05-27 14:30,27,52405,52490,52370,52385,6075
20140601|2014-05-27 15:00,27,52380,52515,52370,52510,3015
20140601|2014-05-27 15:30,27,52515,52540,52495,52520,945
20140601|2014-05-27 16:00,27,52540,52540,52540,52540,440
20140601|2014-05-28 07:00,28,52670,52805,52640,52695,2605
20140601|2014-05-28 07:30,28,52685,52720,52560,52580,1735
20140601|2014-05-28 08:00,28,52570,52730,52500,52635,3025
20140601|2014-05-28 08:30,28,52640,52665,52230,52565,7990
20140601|2014-05-28 09:00,28,52570,52760,52460,52745,3710
20140601|2014-05-28 09:30,28,52735,52880,52660,52805,3500
20140601|2014-05-28 10:00,28,52805,52925,52755,52860,2090
20140601|2014-05-28 10:30,28,52870,52900,52800,52830,2125
20140601|2014-05-28 11:00,28,52850,52890,52795,52810,1830
20140601|2014-05-28 11:30,28,52810,52905,52810,52870,1925
20140601|2014-05-28 12:00,28,52870,52985,52840,52960,2500
20140601|2014-05-28 12:30,28,52960,53130,52955,53045,5995
20140601|2014-05-28 13:00,28,53045,53180,52680,52790,7620
20140601|2014-05-28 13:30,28,52795,52950,52775,52920,2900
20140601|2014-05-28 14:00,28,52935,53100,52935,52980,3680
20140601|2014-05-28 14:30,28,52985,53130,52975,53010,5870
20140601|2014-05-28 15:00,28,52990,52995,52875,52930,3370
20140601|2014-05-28 15:30,28,52925,52980,52920,52955,2520
20140601|2014-05-28 16:00,28,52945,52945,52945,52945,530
20140601|2014-05-29 07:00,29,52850,53185,52805,53150,1860
20140601|2014-05-29 07:30,29,53150,53275,53080,53100,2020
20140601|2014-05-29 08:00,29,53120,53180,52880,53075,4095
20140601|2014-05-29 08:30,29,53055,53185,52850,52850,5060
20140601|2014-05-29 09:00,29,52855,52900,52655,52705,5255
20140601|2014-05-29 09:30,29,52720,52910,52585,52800,4115
20140601|2014-05-29 10:00,29,52805,52900,52650,52685,2505
20140601|2014-05-29 10:30,29,52700,52745,52565,52615,2935
20140601|2014-05-29 11:00,29,52615,52745,52615,52710,1065
20140601|2014-05-29 11:30,29,52705,52790,52670,52710,1400
20140601|2014-05-29 12:00,29,52715,52800,52585,52625,2380
20140601|2014-05-29 12:30,29,52625,52630,52270,52270,5660
20140601|2014-05-29 13:00,29,52275,52410,52260,52350,3905
20140601|2014-05-29 13:30,29,52370,52510,52370,52435,3740
20140601|2014-05-29 14:00,29,52445,52545,52430,52505,2050
20140601|2014-05-29 14:30,29,52515,52560,52385,52415,4440
20140601|2014-05-29 15:00,29,52440,52500,52425,52455,1715
20140601|2014-05-29 15:30,29,52455,52500,52430,52480,1370
20140601|2014-05-29 16:00,29,52450,52450,52450,52450,530
20140601|2014-05-30 07:00,30,52290,52310,51920,52005,3830
20140601|2014-05-30 07:30,30,52025,52085,51850,51920,2540
20140601|2014-05-30 08:00,30,51920,52180,51905,52130,5460
20140601|2014-05-30 08:30,30,52115,52245,51965,52185,5885
20140601|2014-05-30 09:00,30,52200,52200,51950,51950,11825
20140601|2014-05-30 09:30,30,51970,51995,51790,51870,3685
20140601|2014-05-30 10:00,30,51860,51930,51655,51725,6190
20140601|2014-05-30 10:30,30,51705,51760,51615,51635,3785
20140601|2014-05-30 11:00,30,51615,51710,51570,51695,1970
20140601|2014-05-30 11:30,30,51695,51730,51630,51660,1835
20140601|2014-05-30 12:00,30,51665,51680,51540,51575,3610
20140601|2014-05-30 12:30,30,51575,51635,51520,51600,3520
20140601|2014-05-30 13:00,30,51600,51670,51540,51665,3410
20140601|2014-05-30 13:30,30,51665,51770,51630,51640,7305
20140601|2014-05-30 14:00,30,51650,51655,51535,51555,3125
20140601|2014-05-30 14:30,30,51540,51665,51510,51550,7205
20140601|2014-05-30 15:00,30,51560,51610,51460,51580,5435
20140601|2014-05-30 15:30,30,51550,51590,51460,51490,1805
20140601|2014-05-30 16:00,30,51440,51440,51440,51440,875
20140601|2014-06-02 07:00,2,51600,51770,51600,51690,2190
20140601|2014-06-02 07:30,2,51685,51740,51625,51720,960
20140601|2014-06-02 08:00,2,51720,51775,51600,51760,3055
20140601|2014-06-02 08:30,2,51770,52025,51605,51860,10025
20140601|2014-06-02 09:00,2,51860,51990,51765,51795,5965
20140601|2014-06-02 09:30,2,51800,51920,51775,51890,2015
20140601|2014-06-02 10:00,2,51890,51950,51845,51875,1785
20140601|2014-06-02 10:30,2,51870,51875,51720,51820,2010
20140601|2014-06-02 11:00,2,51830,51850,51495,51660,4890
20140601|2014-06-02 11:30,2,51650,51705,51570,51600,2715
20140601|2014-06-02 12:00,2,51600,51680,51525,51635,1205
20140601|2014-06-02 12:30,2,51645,51810,51625,51770,1490
20140601|2014-06-02 13:00,2,51780,51955,51710,51915,2895
20140601|2014-06-02 13:30,2,51920,52130,51895,52015,6130
20140601|2014-06-02 14:00,2,52010,52035,51860,51875,4890
20140601|2014-06-02 14:30,2,51875,51950,51815,51865,4410
20140601|2014-06-02 15:00,2,51850,51880,51785,51845,2405
20140601|2014-06-02 15:30,2,51850,51850,51790,51815,670
20140601|2014-06-02 16:00,2,51785,51785,51785,51785,325
20140601|2014-06-03 07:00,3,51620,51700,51525,51675,1665
20140601|2014-06-03 07:30,3,51695,51720,51605,51640,555
20140601|2014-06-03 08:00,3,51645,51735,51515,51665,3505
20140601|2014-06-03 08:30,3,51685,51840,51550,51785,4425
20140601|2014-06-03 09:00,3,51795,51885,51755,51840,2195
20140601|2014-06-03 09:30,3,51860,51985,51820,51900,2980
20140601|2014-06-03 10:00,3,51905,52040,51900,51995,4295
20140601|2014-06-03 10:30,3,51995,52125,51950,52110,2795
20140601|2014-06-03 11:00,3,52100,52185,52045,52140,2095
20140601|2014-06-03 11:30,3,52140,52140,51980,52025,2075
20140601|2014-06-03 12:00,3,52025,52075,51990,52025,1090
20140601|2014-06-03 12:30,3,52020,52150,51965,52145,2805
20140601|2014-06-03 13:00,3,52160,52175,52070,52130,3435
20140601|2014-06-03 13:30,3,52130,52225,52085,52170,2750
20140601|2014-06-03 14:00,3,52175,52175,52045,52110,2870
20140601|2014-06-03 14:30,3,52110,52250,52085,52240,3640
20140601|2014-06-03 15:00,3,52255,52280,52205,52215,3765
20140601|2014-06-03 15:30,3,52220,52260,52215,52240,1090
20140601|2014-06-03 16:00,3,52280,52280,52280,52280,780
20140601|2014-06-04 07:00,4,52100,52180,52000,52060,2525
20140601|2014-06-04 07:30,4,52060,52145,52030,52090,1035
20140601|2014-06-04 08:00,4,52085,52150,51945,52140,3035
20140601|2014-06-04 08:30,4,52120,52120,51815,51850,6515
20140601|2014-06-04 09:00,4,51855,51915,51750,51875,4740
20140601|2014-06-04 09:30,4,51885,51985,51850,51940,3360
20140601|2014-06-04 10:00,4,51945,52085,51920,51970,2065
20140601|2014-06-04 10:30,4,51975,51985,51885,51915,2870
20140601|2014-06-04 11:00,4,51920,52020,51910,52015,840
20140601|2014-06-04 11:30,4,52005,52025,51915,51915,860
20140601|2014-06-04 12:00,4,51925,51925,51850,51885,1450
20140601|2014-06-04 12:30,4,51870,51965,51845,51905,1160
20140601|2014-06-04 13:00,4,51910,52005,51795,52000,4835
20140601|2014-06-04 13:30,4,51985,51990,51895,51965,1470
20140601|2014-06-04 14:00,4,51970,51980,51770,51830,3300
20140601|2014-06-04 14:30,4,51830,51890,51785,51825,5410
20140601|2014-06-04 15:00,4,51835,52045,51830,52015,4605
20140601|2014-06-04 15:30,4,52025,52080,52010,52070,1300
20140601|2014-06-04 16:00,4,52100,52100,52100,52100,1320
20140601|2014-06-05 07:00,5,52100,52205,52020,52150,2120
20140601|2014-06-05 07:30,5,52155,52460,52145,52310,3950
20140601|2014-06-05 08:00,5,52300,52425,52295,52350,2975
20140601|2014-06-05 08:30,5,52345,52425,52255,52320,5535
20140601|2014-06-05 09:00,5,52330,52350,52050,52120,6395
20140601|2014-06-05 09:30,5,52110,52200,52080,52160,3620
20140601|2014-06-05 10:00,5,52160,52275,52150,52195,1815
20140601|2014-06-05 10:30,5,52190,52190,52005,52035,1635
20140601|2014-06-05 11:00,5,52035,52075,51950,52050,2450
20140601|2014-06-05 11:30,5,52050,52110,52005,52080,1755
20140601|2014-06-05 12:00,5,52085,52085,51925,51940,1750
20140601|2014-06-05 12:30,5,51945,51945,51835,51895,3130
20140601|2014-06-05 13:00,5,51900,51910,51785,51900,2525
20140601|2014-06-05 13:30,5,51885,51925,51595,51620,6590
20140601|2014-06-05 14:00,5,51625,51750,51595,51705,8475
20140601|2014-06-05 14:30,5,51705,51725,51590,51670,2835
20140601|2014-06-05 15:00,5,51690,51700,51640,51685,2855
20140601|2014-06-05 15:30,5,51685,51690,51600,51615,1340
20140601|2014-06-05 16:00,5,51625,51625,51625,51625,4230
20140601|2014-06-06 07:00,6,52500,53260,52500,53060,16540
20140601|2014-06-06 07:30,6,53095,53400,53030,53300,9270
20140601|2014-06-06 08:00,6,53290,53440,53160,53170,8510
20140601|2014-06-06 08:30,6,53175,53185,52820,52840,12785
20140601|2014-06-06 09:00,6,52840,53045,52800,52970,6490
20140601|2014-06-06 09:30,6,52970,53155,52930,53115,5105
20140601|2014-06-06 10:00,6,53115,53245,53085,53180,4255
20140601|2014-06-06 10:30,6,53190,53240,52980,53010,4105
20140601|2014-06-06 11:00,6,53015,53110,53000,53100,2670
20140601|2014-06-06 11:30,6,53100,53135,53050,53050,1180
20140601|2014-06-06 12:00,6,53060,53155,53060,53100,1815
20140601|2014-06-06 12:30,6,53100,53185,53010,53135,2325
20140601|2014-06-06 13:00,6,53150,53280,53100,53225,3530
20140601|2014-06-06 13:30,6,53240,53305,53190,53260,3425
20140601|2014-06-06 14:00,6,53250,53290,53205,53290,3525
20140601|2014-06-06 14:30,6,53285,53370,53245,53300,8130
20140601|2014-06-06 15:00,6,53300,53400,53300,53355,3260
20140601|2014-06-06 15:30,6,53370,53420,53350,53400,1440
20140601|2014-06-06 16:00,6,53450,53450,53450,53450,1105
20140601|2014-06-09 07:00,9,53700,53700,53415,53495,5000
20140601|2014-06-09 07:30,9,53505,53505,53290,53325,5090
20140601|2014-06-09 08:00,9,53320,53385,53280,53350,3410
20140601|2014-06-09 08:30,9,53350,53515,53245,53465,12550
20140601|2014-06-09 09:00,9,53475,53510,53350,53420,8510
20140601|2014-06-09 09:30,9,53420,53845,53400,53810,25695
20140601|2014-06-09 10:00,9,53810,53945,53755,53850,12085
20140601|2014-06-09 10:30,9,53860,54150,53840,54100,20100
20140601|2014-06-09 11:00,9,54100,54140,54035,54050,11010
20140601|2014-06-09 11:30,9,54055,54125,54045,54105,5440
20140601|2014-06-09 12:00,9,54110,54270,54110,54245,13240
20140601|2014-06-09 12:30,9,54240,54555,53845,54490,22230
20140601|2014-06-09 13:00,9,54490,54505,54280,54290,12270
20140601|2014-06-09 13:30,9,54295,54455,54250,54450,17110
20140601|2014-06-09 14:00,9,54440,54635,54420,54490,22220
20140601|2014-06-09 14:30,9,54485,54570,54440,54505,12560
20140601|2014-06-09 15:00,9,54500,54525,54380,54450,6860
20140601|2014-06-09 15:30,9,54455,54500,54420,54490,2520
20140601|2014-06-09 16:00,9,54540,54540,54540,54540,1520
20140601|2014-06-10 07:00,10,54365,54545,54300,54375,3335
20140601|2014-06-10 07:30,10,54350,54420,54250,54420,1440
20140601|2014-06-10 08:00,10,54435,54560,54210,54230,4520
20140601|2014-06-10 08:30,10,54230,54340,54095,54295,6190
20140601|2014-06-10 09:00,10,54315,54555,54215,54415,6860
20140601|2014-06-10 09:30,10,54425,54450,54135,54150,3760
20140601|2014-06-10 10:00,10,54170,54325,54075,54325,3135
20140601|2014-06-10 10:30,10,54320,54470,54270,54395,4355
20140601|2014-06-10 11:00,10,54390,54435,54290,54405,1785
20140601|2014-06-10 11:30,10,54410,54695,54400,54615,3860
20140601|2014-06-10 12:00,10,54610,54665,54475,54515,1960
20140601|2014-06-10 12:30,10,54500,54595,54435,54530,2105
20140601|2014-06-10 13:00,10,54535,54580,54280,54380,3510
20140601|2014-06-10 13:30,10,54380,54460,54255,54405,2780
20140601|2014-06-10 14:00,10,54415,54625,54410,54610,4935
20140601|2014-06-10 14:30,10,54600,54680,54520,54670,5035
20140601|2014-06-10 15:00,10,54670,54910,54625,54900,5725
20140601|2014-06-10 15:30,10,54900,55290,54865,55290,6570
20140601|2014-06-10 16:00,10,55405,55405,55405,55405,1245
20140601|2014-06-11 07:00,11,55350,55525,55215,55480,8880
20140601|2014-06-11 07:30,11,55475,55535,55425,55500,2370
20140601|2014-06-11 08:00,11,55500,55510,55210,55230,8385
20140601|2014-06-11 08:30,11,55230,55230,54885,55065,10650
20140601|2014-06-11 09:00,11,55075,55185,54980,55170,5180
20140601|2014-06-11 09:30,11,55160,55220,55090,55195,4240
20140601|2014-06-11 10:00,11,55205,55420,55165,55290,6700
20140601|2014-06-11 10:30,11,55290,55300,55225,55245,3435
20140601|2014-06-11 11:00,11,55250,55285,55230,55240,6515
20140601|2014-06-11 11:30,11,55230,55250,55110,55135,1680
20140601|2014-06-11 12:00,11,55140,55210,55125,55125,1290
20140601|2014-06-11 12:30,11,55125,55125,54950,54975,3085
20140601|2014-06-11 13:00,11,54960,55050,54910,54965,3665
20140601|2014-06-11 13:30,11,54980,55060,54930,55010,3085
20140601|2014-06-11 14:00,11,55010,55145,55010,55105,5245
20140601|2014-06-11 14:30,11,55115,55275,55105,55205,7680
20140601|2014-06-11 15:00,11,55185,55270,55185,55250,2605
20140601|2014-06-11 15:30,11,55240,55250,55205,55225,1235
20140601|2014-06-11 16:00,11,55200,55200,55200,55200,760
20140601|2014-06-13 07:00,13,54800,54900,54665,54700,2585
20140601|2014-06-13 07:30,13,54720,54880,54705,54780,3440
20140601|2014-06-13 08:00,13,54785,54950,54760,54910,3395
20140601|2014-06-13 08:30,13,54910,55115,54775,55090,6070
20140601|2014-06-13 09:00,13,55080,55145,54925,54935,3015
20140601|2014-06-13 09:30,13,54935,55055,54870,54950,3315
20140601|2014-06-13 10:00,13,54950,55000,54845,54910,2240
20140601|2014-06-13 10:30,13,54910,54950,54805,54805,2960
20140601|2014-06-13 11:00,13,54810,54845,54755,54790,3015
20140601|2014-06-13 11:30,13,54790,54875,54770,54855,990
20140601|2014-06-13 12:00,13,54860,54860,54740,54765,1295
20140601|2014-06-13 12:30,13,54770,54855,54740,54825,1575
20140601|2014-06-13 13:00,13,54830,54935,54800,54880,2795
20140601|2014-06-13 13:30,13,54885,54940,54860,54900,1680
20140601|2014-06-13 14:00,13,54905,54965,54845,54865,2265
20140601|2014-06-13 14:30,13,54875,54925,54820,54900,2545
20140601|2014-06-13 15:00,13,54905,55005,54880,55000,2315
20140601|2014-06-13 15:30,13,54985,55030,54920,54920,2120
20140601|2014-06-13 16:00,13,54930,54930,54930,54930,300
20140601|2014-06-16 07:00,16,55100,55115,54740,54795,2630
20140601|2014-06-16 07:30,16,54790,54840,54750,54820,835
20140601|2014-06-16 08:00,16,54820,54860,54645,54825,2615
20140601|2014-06-16 08:30,16,54820,54845,54575,54655,5155
20140601|2014-06-16 09:00,16,54675,54765,54630,54735,2535
20140601|2014-06-16 09:30,16,54730,54910,54720,54805,2755
20140601|2014-06-16 10:00,16,54800,54845,54685,54720,3550
20140601|2014-06-16 10:30,16,54710,54810,54645,54765,3835
20140601|2014-06-16 11:00,16,54755,54775,54710,54750,1440
20140601|2014-06-16 11:30,16,54750,54800,54745,54775,1075
20140601|2014-06-16 12:00,16,54780,54805,54740,54770,1250
20140601|2014-06-16 12:30,16,54770,54790,54645,54670,1275
20140601|2014-06-16 13:00,16,54670,54705,54590,54700,5260
20140601|2014-06-16 13:30,16,54695,54700,54525,54620,3330
20140601|2014-06-16 14:00,16,54620,54680,54605,54660,1710
20140601|2014-06-16 14:30,16,54655,54770,54645,54715,3310
20140601|2014-06-16 15:00,16,54700,54720,54650,54710,2825
20140601|2014-06-16 15:30,16,54705,54740,54705,54730,585
20140601|2014-06-16 16:00,16,54790,54790,54790,54790,485
20140601|2014-06-17 07:00,17,54790,54945,54710,54885,1335
20140601|2014-06-17 07:30,17,54865,54890,54525,54620,3685
20140601|2014-06-17 08:00,17,54630,54675,54450,54460,2265
20140601|2014-06-17 08:30,17,54465,54465,54225,54270,7960
20140601|2014-06-17 09:00,17,54270,54440,54215,54275,3935
20140601|2014-06-17 09:30,17,54275,54320,54250,54300,1890
20140601|2014-06-17 10:00,17,54300,54300,54165,54270,2190
20140601|2014-06-17 10:30,17,54270,54310,54135,54180,3560
20140601|2014-06-17 11:00,17,54185,54340,54165,54300,3370
20140601|2014-06-17 11:30,17,54310,54330,54250,54260,1970
20140601|2014-06-17 12:00,17,54225,54225,54225,54225,250
20140601|2014-06-18 07:00,18,54375,54500,54300,54450,1570
20140601|2014-06-18 07:30,18,54440,54465,54370,54400,745
20140601|2014-06-18 08:00,18,54395,54465,54285,54285,1395
20140601|2014-06-18 08:30,18,54280,54400,54190,54305,3660
20140601|2014-06-18 09:00,18,54330,54360,54130,54150,2290
20140601|2014-06-18 09:30,18,54170,54170,54030,54090,935
20140601|2014-06-18 10:00,18,54095,54265,54085,54225,1025
20140601|2014-06-18 10:30,18,54225,54730,54225,54580,3005
20140601|2014-06-18 11:00,18,54580,54600,54370,54390,1365
20140601|2014-06-18 11:30,18,54370,54505,54300,54505,860
20140601|2014-06-18 12:00,18,54505,54680,54490,54585,1295
20140601|2014-06-18 12:30,18,54590,54610,54575,54600,265
20140601|2014-06-18 13:00,18,54620,54780,54570,54750,495
20140601|2014-06-18 13:30,18,54760,54790,54730,54735,205
20140601|2014-06-18 14:00,18,54745,54820,54745,54820,85
20140601|2014-06-18 14:30,18,54830,54850,54815,54820,495
20140801|2013-04-19 14:30,19,57350,57600,57350,57600,3000
20140801|2013-04-19 15:00,19,57600,57600,57600,57600,1000
20140801|2014-01-08 13:00,8,52700,52700,52700,52700,130
20140801|2014-01-28 08:00,28,50300,50300,50300,50300,50
20140801|2014-01-28 11:30,28,50100,50100,50100,50100,25
20140801|2014-02-28 07:30,28,48505,48505,48505,48505,5
20140801|2014-02-28 08:00,28,48505,48505,48505,48505,45
20140801|2014-03-06 07:30,6,48315,48340,48315,48340,50
20140801|2014-03-11 08:30,11,47260,47260,47260,47260,300
20140801|2014-03-11 09:30,11,47300,47525,47300,47525,150
20140801|2014-03-11 13:30,11,47500,47500,47400,47400,150
20140801|2014-03-11 15:30,11,47400,47400,47340,47340,220
20140801|2014-03-13 13:00,13,46900,46900,46900,46900,330
20140801|2014-03-25 14:00,25,49600,49850,49600,49850,20
20140801|2014-03-27 15:30,27,51105,51350,51105,51105,60
20140801|2014-04-03 09:30,3,52700,52700,52700,52700,90
20140801|2014-04-10 09:00,10,52600,52600,52600,52600,205
20140801|2014-04-14 08:00,14,53100,53100,53100,53100,40
20140801|2014-04-14 09:30,14,53010,53290,53010,53290,100
20140801|2014-04-14 13:30,14,53300,53300,52965,52965,4520
20140801|2014-04-16 13:30,16,52400,52400,52400,52400,45
20140801|2014-04-17 15:00,17,53590,53610,53590,53610,75
20140801|2014-04-22 13:00,22,53400,53400,53400,53400,40
20140801|2014-04-22 15:00,22,53235,53285,53235,53285,100
20140801|2014-04-23 09:30,23,53200,53200,53100,53100,70
20140801|2014-04-23 10:30,23,53100,53100,53100,53100,60
20140801|2014-04-24 09:30,24,52795,52800,52795,52800,360
20140801|2014-04-24 13:00,24,52800,52900,52800,52900,390
20140801|2014-04-25 09:00,25,52700,52700,52700,52700,80
20140801|2014-04-25 10:30,25,52700,52700,52450,52450,320
20140801|2014-04-25 13:30,25,52600,52600,52600,52600,465
20140801|2014-04-25 14:00,25,52700,52700,52700,52700,90
20140801|2014-04-28 09:30,28,52200,52200,52200,52200,200
20140801|2014-04-29 09:00,29,53500,53500,53500,53500,5
20140801|2014-04-29 09:30,29,53500,53500,53500,53500,5
20140801|2014-04-29 13:30,29,53350,53350,53150,53150,95
20140801|2014-04-29 14:00,29,53440,53660,53440,53660,40
20140801|2014-04-30 09:00,30,52800,52800,52800,52800,5
20140801|2014-04-30 09:30,30,52800,52800,52800,52800,160
20140801|2014-04-30 10:30,30,52900,52900,52900,52900,650
20140801|2014-04-30 12:00,30,52795,52795,52640,52640,500
20140801|2014-04-30 13:30,30,52750,52800,52750,52750,150
20140801|2014-05-02 09:30,2,53800,53900,53800,53900,85
20140801|2014-05-05 09:30,5,54600,54600,54600,54600,90
20140801|2014-05-05 13:30,5,54400,54400,54400,54400,60
20140801|2014-05-06 09:30,6,54700,54700,54700,54700,60
20140801|2014-05-06 10:00,6,54500,54700,54500,54700,180
20140801|2014-05-06 13:30,6,55250,55250,55250,55250,100
20140801|2014-05-06 15:30,6,55005,55055,55005,55055,260
20140801|2014-05-07 09:30,7,55100,55100,55100,55100,120
20140801|2014-05-07 13:30,7,55500,55500,55500,55500,75
20140801|2014-05-08 09:30,8,54900,54900,54800,54800,480
20140801|2014-05-08 13:00,8,54550,54550,54500,54500,245
20140801|2014-05-08 13:30,8,54500,54700,54500,54700,40
20140801|2014-05-08 14:30,8,54700,54900,54700,54880,50
20140801|2014-05-09 09:00,9,54800,54800,54800,54800,40
20140801|2014-05-12 09:30,12,55100,55100,55060,55060,205
20140801|2014-05-12 13:30,12,55000,55100,55000,55100,10
20140801|2014-05-13 09:30,13,55000,55000,55000,55000,120
20140801|2014-05-13 10:30,13,55200,55300,55200,55300,205
20140801|2014-05-13 13:30,13,55200,55200,55200,55200,415
20140801|2014-05-14 09:00,14,55300,55400,55300,55400,85
20140801|2014-05-14 09:30,14,55400,55450,55400,55450,70
20140801|2014-05-14 13:30,14,55640,55640,55560,55560,1260
20140801|2014-05-14 15:30,14,55590,55630,55590,55630,200
20140801|2014-05-15 09:00,15,55000,55100,55000,55100,110
20140801|2014-05-15 09:30,15,55100,55100,55100,55100,80
20140801|2014-05-16 08:00,16,55275,55275,55275,55275,30
20140801|2014-05-16 09:00,16,55000,55000,55000,55000,30
20140801|2014-05-16 13:30,16,55100,55100,55100,55100,375
20140801|2014-05-19 09:30,19,54500,54500,54500,54500,135
20140801|2014-05-19 13:00,19,54500,54500,54500,54500,330
20140801|2014-05-19 15:00,19,54400,54400,54400,54400,1300
20140801|2014-05-20 09:00,20,54400,54500,54400,54500,3540
20140801|2014-05-20 13:30,20,53900,53900,53900,53900,35
20140801|2014-05-21 12:30,21,53700,53700,53700,53700,350
20140801|2014-05-21 13:30,21,53800,53800,53700,53700,245
20140801|2014-05-21 14:00,21,53600,53600,53600,53600,105
20140801|2014-05-21 15:00,21,53450,53450,53300,53300,415
20140801|2014-05-22 13:00,22,53700,53700,53700,53700,15
20140801|2014-05-22 13:30,22,53700,53700,53700,53700,80
20140801|2014-05-23 09:30,23,53900,53900,53900,53900,230
20140801|2014-05-23 10:00,23,53900,53900,53700,53700,280
20140801|2014-05-23 10:30,23,53900,53900,53725,53725,80
20140801|2014-05-23 13:30,23,53700,53700,53500,53700,450
20140801|2014-05-26 15:30,26,54000,54000,54000,54000,5
20140801|2014-05-27 09:00,27,54100,54100,54100,54100,90
20140801|2014-05-27 13:30,27,53230,53240,53200,53240,565
20140801|2014-05-27 14:00,27,53200,53200,53200,53200,340
20140801|2014-05-29 09:00,29,53485,53485,53485,53485,10
20140801|2014-05-29 09:30,29,53400,53400,53400,53400,135
20140801|2014-05-29 10:00,29,53400,53400,53400,53400,40
20140801|2014-05-29 13:30,29,53200,53200,53100,53100,60
20140801|2014-05-29 15:00,29,53100,53100,53100,53100,1000
20140801|2014-05-29 15:30,29,53150,53320,53150,53180,1020
20140801|2014-05-30 09:30,30,52690,52750,52690,52750,685
20140801|2014-05-30 10:00,30,52680,52680,52680,52680,40
20140801|2014-05-30 13:30,30,52400,52400,52400,52400,360
20140801|2014-06-02 09:00,2,52600,52600,52600,52600,60
20140801|2014-06-03 09:00,3,52600,52600,52600,52600,540
20140801|2014-06-03 09:30,3,52600,52600,52600,52600,35
20140801|2014-06-03 14:30,3,52550,52655,52550,52655,50
20140801|2014-06-04 09:00,4,52500,52600,52500,52600,35
20140801|2014-06-04 09:30,4,52600,52600,52600,52600,390
20140801|2014-06-04 13:30,4,52700,52700,52600,52640,1195
20140801|2014-06-04 14:00,4,52700,52700,52700,52700,210
20140801|2014-06-05 09:00,5,52900,52900,52900,52900,175
20140801|2014-06-05 13:00,5,52650,52650,52650,52650,60
20140801|2014-06-05 13:30,5,52500,52500,52500,52500,75
20140801|2014-06-05 14:00,5,52400,52400,52400,52400,145
20140801|2014-06-05 15:00,5,52400,52400,52110,52400,65
20140801|2014-06-06 07:30,6,54000,54000,54000,54000,10
20140801|2014-06-06 08:30,6,53710,53710,53660,53660,15
20140801|2014-06-06 09:30,6,53700,53740,53700,53740,105
20140801|2014-06-06 13:00,6,53990,53990,53960,53960,45
20140801|2014-06-06 13:30,6,53990,53990,53960,53990,270
20140801|2014-06-06 14:00,6,54000,54000,54000,54000,50
20140801|2014-06-09 09:30,9,54180,54180,54180,54180,770
20140801|2014-06-09 12:30,9,55000,55200,55000,55020,780
20140801|2014-06-09 13:00,9,55000,55200,55000,55200,160
20140801|2014-06-09 13:30,9,55100,55100,55100,55100,1310
20140801|2014-06-10 09:30,10,55200,55200,54950,54950,165
20140801|2014-06-10 12:30,10,55100,55100,55100,55100,140
20140801|2014-06-10 13:00,10,55100,55200,55100,55200,150
20140801|2014-06-10 13:30,10,55060,55110,55060,55110,20
20140801|2014-06-10 14:00,10,55200,55200,55200,55200,150
20140801|2014-06-10 14:30,10,55200,55200,55200,55200,290
20140801|2014-06-11 09:30,11,55815,55940,55800,55940,505
20140801|2014-06-11 11:30,11,56000,56000,56000,56000,190
20140801|2014-06-11 13:00,11,55790,55790,55700,55700,345
20140801|2014-06-11 13:30,11,55700,55700,55700,55700,640
20140801|2014-06-11 14:30,11,55900,56000,55900,56000,180
20140801|2014-06-11 15:00,11,55900,55900,55900,55900,225
20140801|2014-06-13 07:00,13,55650,55650,55610,55610,210
20140801|2014-06-13 08:00,13,55650,55650,55565,55565,10
20140801|2014-06-13 08:30,13,55600,55600,55600,55600,50
20140801|2014-06-13 09:00,13,55870,55870,55870,55870,10
20140801|2014-06-13 09:30,13,55750,55800,55750,55800,90
20140801|2014-06-13 10:00,13,55800,55800,55800,55800,50
20140801|2014-06-13 10:30,13,55590,55590,55590,55590,10
20140801|2014-06-13 13:00,13,55550,55600,55550,55600,45
20140801|2014-06-13 13:30,13,55660,55660,55600,55600,830
20140801|2014-06-13 14:00,13,55640,55640,55640,55640,195
20140801|2014-06-13 16:00,13,55640,55640,55640,55640,445
20140801|2014-06-16 07:00,16,55700,55700,55580,55580,60
20140801|2014-06-16 07:30,16,55565,55565,55565,55565,60
20140801|2014-06-16 08:00,16,55470,55560,55470,55560,45
20140801|2014-06-16 08:30,16,55540,55540,55385,55400,75
20140801|2014-06-16 09:00,16,55405,55515,55400,55500,495
20140801|2014-06-16 09:30,16,55520,55635,55520,55615,110
20140801|2014-06-16 10:00,16,55595,55600,55455,55520,805
20140801|2014-06-16 10:30,16,55480,55550,55440,55545,1020
20140801|2014-06-16 11:00,16,55490,55530,55490,55530,695
20140801|2014-06-16 11:30,16,55530,55560,55530,55550,125
20140801|2014-06-16 12:00,16,55550,55560,55525,55560,165
20140801|2014-06-16 12:30,16,55535,55560,55440,55465,320
20140801|2014-06-16 13:00,16,55440,55500,55375,55500,395
20140801|2014-06-16 13:30,16,55460,55475,55310,55445,185
20140801|2014-06-16 14:00,16,55400,55460,55400,55435,230
20140801|2014-06-16 14:30,16,55430,55545,55420,55505,255
20140801|2014-06-16 15:00,16,55500,55500,55405,55500,4900
20140801|2014-06-17 08:00,17,55400,55400,55225,55225,130
20140801|2014-06-17 08:30,17,55250,55255,55005,55050,1540
20140801|2014-06-17 09:00,17,55045,55210,55010,55080,1185
20140801|2014-06-17 09:30,17,55065,55100,55035,55075,1110
20140801|2014-06-17 10:00,17,55070,55070,54950,55030,340
20140801|2014-06-17 10:30,17,55070,55075,54940,54970,420
20140801|2014-06-17 11:00,17,54950,55100,54950,55085,625
20140801|2014-06-17 11:30,17,55060,55110,55060,55065,205
20140801|2014-06-17 12:00,17,55080,55080,55080,55080,15
20140801|2014-06-18 07:00,18,55155,55300,55110,55245,1500
20140801|2014-06-18 07:30,18,55235,55275,55165,55190,1040
20140801|2014-06-18 08:00,18,55185,55250,55080,55080,1850
20140801|2014-06-18 08:30,18,55075,55195,54975,55110,3215
20140801|2014-06-18 09:00,18,55110,55175,54940,54960,3005
20140801|2014-06-18 09:30,18,54965,54980,54820,54900,2685
20140801|2014-06-18 10:00,18,54895,55085,54890,55025,2685
20140801|2014-06-18 10:30,18,55040,55500,55030,55420,6965
20140801|2014-06-18 11:00,18,55420,55425,55170,55215,2720
20140801|2014-06-18 11:30,18,55205,55355,55110,55340,1645
20140801|2014-06-18 12:00,18,55340,55555,55315,55390,5405
20140801|2014-06-18 12:30,18,55400,55450,55345,55385,3435
20140801|2014-06-18 13:00,18,55370,55660,55260,55640,6915
20140801|2014-06-18 13:30,18,55645,55800,55620,55705,5520
20140801|2014-06-18 14:00,18,55685,55970,55680,55895,4825
20140801|2014-06-18 14:30,18,55895,55980,55855,55970,6140
20140801|2014-06-18 15:00,18,55970,56045,55885,55940,5280
20140801|2014-06-18 15:30,18,55945,56085,55900,56085,1725
20140801|2014-06-18 16:00,18,56050,56050,56050,56050,405
20140801|2014-06-20 07:00,20,55700,55730,55480,55575,3965
20140801|2014-06-20 07:30,20,55580,55665,55460,55480,2735
20140801|2014-06-20 08:00,20,55485,55595,55410,55515,2355
20140801|2014-06-20 08:30,20,55515,55620,55260,55450,6970
20140801|2014-06-20 09:00,20,55435,55530,55315,55455,3760
20140801|2014-06-20 09:30,20,55450,55515,55380,55405,1710
20140801|2014-06-20 10:00,20,55390,55515,55360,55470,2995
20140801|2014-06-20 10:30,20,55480,55575,55460,55575,1025
20140801|2014-06-20 11:00,20,55540,55600,55495,55515,885
20140801|2014-06-20 11:30,20,55515,55520,55375,55405,1695
20140801|2014-06-20 12:00,20,55410,55500,55375,55480,1020
20140801|2014-06-20 12:30,20,55485,55515,55385,55415,590
20140801|2014-06-20 13:00,20,55420,55475,55350,55430,1345
20140801|2014-06-20 13:30,20,55440,55470,55375,55400,1065
20140801|2014-06-20 14:00,20,55395,55440,55350,55440,1145
20140801|2014-06-20 14:30,20,55435,55465,55355,55430,3525
20140801|2014-06-20 15:00,20,55420,55445,55375,55400,2110
20140801|2014-06-20 15:30,20,55400,55450,55400,55450,620
20140801|2014-06-20 16:00,20,55500,55500,55500,55500,300
20140801|2014-06-23 07:00,23,55595,55610,55390,55420,1070
20140801|2014-06-23 07:30,23,55445,55510,55380,55415,1285
20140801|2014-06-23 08:00,23,55415,55545,55160,55185,3825
20140801|2014-06-23 08:30,23,55195,55235,54850,54960,8305
20140801|2014-06-23 09:00,23,54955,55030,54880,54885,3295
20140801|2014-06-23 09:30,23,54895,54955,54875,54935,2905
20140801|2014-06-23 10:00,23,54925,54930,54865,54905,1940
20140801|2014-06-23 10:30,23,54905,55000,54885,54975,1690
20140801|2014-06-23 11:00,23,54975,55020,54945,55000,2845
20140801|2014-06-23 11:30,23,55010,55105,54990,55075,1545
20140801|2014-06-23 12:00,23,55065,55065,54900,54915,4440
20140801|2014-06-23 12:30,23,54910,54930,54860,54890,4265
20140801|2014-06-23 13:00,23,55115,55115,55115,55115,20
20140801|2014-06-23 13:30,23,54890,54890,54890,54890,830
20140801|2014-06-23 14:00,23,54890,54890,54890,54890,310
20140801|2014-06-24 07:00,24,54870,54950,54695,54805,2175
20140801|2014-06-24 07:30,24,54805,54950,54805,54845,940
20140801|2014-06-24 08:00,24,54845,55040,54775,55040,2020
20140801|2014-06-24 08:30,24,55045,55600,55045,55420,12900
20140801|2014-06-24 09:00,24,55435,55555,55325,55500,3810
20140801|2014-06-24 09:30,24,55520,55700,55470,55685,4040
20140801|2014-06-24 10:00,24,55690,55790,55605,55660,3670
20140801|2014-06-24 10:30,24,55660,55680,55575,55650,2275
20140801|2014-06-24 11:00,24,55620,55665,55605,55630,535
20140801|2014-06-24 11:30,24,55635,55635,55565,55615,700
20140801|2014-06-24 12:00,24,55625,55700,55440,55460,4475
20140801|2014-06-24 12:30,24,55450,55510,55400,55470,1760
20140801|2014-06-24 13:00,24,55460,55500,55350,55370,2760
20140801|2014-06-24 13:30,24,55370,55370,55225,55250,3290
20140801|2014-06-24 14:00,24,55245,55245,54895,54945,10795
20140801|2014-06-24 14:30,24,54950,55040,54815,54970,7550
20140801|2014-06-24 15:00,24,54975,55070,54950,55070,1905
20140801|2014-06-24 15:30,24,55070,55090,55050,55070,870
20140801|2014-06-24 16:00,24,55125,55125,55125,55125,530
20140801|2014-06-25 07:00,25,55045,55045,54735,54815,2450
20140801|2014-06-25 07:30,25,54805,54835,54570,54710,2610
20140801|2014-06-25 08:00,25,54730,55070,54515,54950,8855
20140801|2014-06-25 08:30,25,54960,55170,54850,54890,8280
20140801|2014-06-25 09:00,25,54890,54955,54630,54705,5475
20140801|2014-06-25 09:30,25,54695,54790,54575,54790,3445
20140801|2014-06-25 10:00,25,54770,54845,54620,54700,2725
20140801|2014-06-25 10:30,25,54705,54750,54625,54700,6655
20140801|2014-06-25 11:00,25,54690,54750,54645,54715,550
20140801|2014-06-25 11:30,25,54710,54765,54665,54725,675
20140801|2014-06-25 12:00,25,54730,54735,54575,54600,1315
20140801|2014-06-25 12:30,25,54610,54610,54425,54455,3565
20140801|2014-06-25 13:00,25,54450,54465,54055,54145,15335
20140801|2014-06-25 13:30,25,54155,54280,54120,54260,3980
20140801|2014-06-25 14:00,25,54240,54280,53990,54140,8200
20140801|2014-06-25 14:30,25,54125,54295,54065,54150,6885
20140801|2014-06-25 15:00,25,54150,54155,53955,54045,5150
20140801|2014-06-25 15:30,25,54035,54100,54035,54055,485
20140801|2014-06-25 16:00,25,53990,53990,53990,53990,685
20140801|2014-06-26 07:00,26,54180,54365,54170,54285,2455
20140801|2014-06-26 07:30,26,54285,54450,54265,54355,2105
20140801|2014-06-26 08:00,26,54350,54450,54215,54305,3110
20140801|2014-06-26 08:30,26,54310,54330,53955,54075,9560
20140801|2014-06-26 09:00,26,54065,54435,54045,54375,5880
20140801|2014-06-26 09:30,26,54385,54400,54245,54285,3110
20140801|2014-06-26 10:00,26,54285,54355,54200,54235,1305
20140801|2014-06-26 10:30,26,54250,54290,54100,54250,1665
20140801|2014-06-26 11:00,26,54270,54330,54190,54330,1740
20140801|2014-06-26 11:30,26,54310,54335,54155,54210,660
20140801|2014-06-26 12:00,26,54240,54375,54220,54345,1395
20140801|2014-06-26 12:30,26,54355,54380,54245,54330,1480
20140801|2014-06-26 13:00,26,54335,54335,54215,54250,1650
20140801|2014-06-26 13:30,26,54260,54400,54260,54330,1440
20140801|2014-06-26 14:00,26,54340,54420,54320,54320,2030
20140801|2014-06-26 14:30,26,54315,54330,54110,54160,3750
20140801|2014-06-26 15:00,26,54170,54180,54010,54050,3625
20140801|2014-06-26 15:30,26,54050,54085,54000,54005,905
20140801|2014-06-26 16:00,26,54015,54015,54015,54015,660
20140801|2014-06-27 07:00,27,53995,54080,53820,53890,1845
20140801|2014-06-27 07:30,27,53885,53990,53850,53895,1000
20140801|2014-06-27 08:00,27,53900,54145,53815,54070,2780
20140801|2014-06-27 08:30,27,54080,54245,54030,54120,4430
20140801|2014-06-27 09:00,27,54135,54295,54025,54240,2895
20140801|2014-06-27 09:30,27,54240,54290,54115,54115,1515
20140801|2014-06-27 10:00,27,54130,54165,53880,53980,2035
20140801|2014-06-27 10:30,27,53980,54055,53925,53925,665
20140801|2014-06-27 11:00,27,53940,53960,53875,53930,630
20140801|2014-06-27 11:30,27,53920,53920,53740,53765,2035
20140801|2014-06-27 12:00,27,53760,53800,53525,53675,5865
20140801|2014-06-27 12:30,27,53675,53765,53595,53710,2965
20140801|2014-06-27 13:00,27,53710,53765,53670,53730,3640
20140801|2014-06-27 13:30,27,53730,53775,53675,53725,2125
20140801|2014-06-27 14:00,27,53730,53865,53730,53810,2275
20140801|2014-06-27 14:30,27,53825,53865,53740,53820,2460
20140801|2014-06-27 15:00,27,53795,53810,53710,53810,2250
20140801|2014-06-27 15:30,27,53800,53825,53785,53800,480
20140801|2014-06-27 16:00,27,53850,53850,53850,53850,475
20140801|2014-06-30 07:00,30,53750,53990,53745,53990,1955
20140801|2014-06-30 07:30,30,53965,53965,53675,53735,1850
20140801|2014-06-30 08:00,30,53740,53950,53735,53855,2595
20140801|2014-06-30 08:30,30,53860,53900,53580,53595,3965
20140801|2014-06-30 09:00,30,53595,53705,53530,53595,2720
20140801|2014-06-30 09:30,30,53595,53750,53535,53650,2090
20140801|2014-06-30 10:00,30,53650,53690,53465,53540,1885
20140801|2014-06-30 10:30,30,53530,53540,53385,53540,2365
20140801|2014-06-30 11:00,30,53545,53550,53435,53450,1865
20140801|2014-06-30 11:30,30,53450,53580,53435,53470,1915
20140801|2014-06-30 12:00,30,53475,53495,53275,53385,3085
20140801|2014-06-30 12:30,30,53395,53555,53375,53470,1435
20140801|2014-06-30 13:00,30,53460,53670,53460,53595,3160
20140801|2014-06-30 13:30,30,53605,53645,53555,53625,2010
20140801|2014-06-30 14:00,30,53620,53780,53585,53770,1450
20140801|2014-06-30 14:30,30,53765,53825,53615,53790,5610
20140801|2014-06-30 15:00,30,53785,53785,53570,53600,3990
20140801|2014-06-30 15:30,30,53610,53630,53575,53620,715
20140801|2014-06-30 16:00,30,53600,53600,53600,53600,730
20140801|2014-07-01 07:00,1,53900,54055,53885,53945,1935
20140801|2014-07-01 07:30,1,53930,54045,53895,53975,695
20140801|2014-07-01 08:00,1,53980,54030,53815,53950,2595
20140801|2014-07-01 08:30,1,53960,54200,53945,54200,6520
20140801|2014-07-01 09:00,1,54200,54310,54025,54065,5220
20140801|2014-07-01 09:30,1,54080,54115,53880,53960,3050
20140801|2014-07-01 10:00,1,53975,54010,53820,53865,1455
20140801|2014-07-01 10:30,1,53875,53875,53625,53715,2935
20140801|2014-07-01 11:00,1,53715,53735,53655,53705,655
20140801|2014-07-01 11:30,1,53710,53755,53675,53695,880
20140801|2014-07-01 12:00,1,53710,53730,53455,53575,2635
20140801|2014-07-01 12:30,1,53555,53615,53475,53595,1815
20140801|2014-07-01 13:00,1,53595,53855,53595,53750,2660
20140801|2014-07-01 13:30,1,53750,53820,53715,53740,855
20140801|2014-07-01 14:00,1,53730,53730,53620,53680,910
20140801|2014-07-01 14:30,1,53675,53800,53675,53780,1350
20140801|2014-07-01 15:00,1,53780,53830,53710,53800,1485
20140801|2014-07-01 15:30,1,53790,53790,53745,53765,390
20140801|2014-07-01 16:00,1,53735,53735,53735,53735,310
20140801|2014-07-02 07:00,2,53900,53985,53745,53830,2945
20140801|2014-07-02 07:30,2,53805,53805,53595,53725,1910
20140801|2014-07-02 08:00,2,53730,53785,53555,53680,2805
20140801|2014-07-02 08:30,2,53695,53780,53520,53615,6365
20140801|2014-07-02 09:00,2,53620,53680,53540,53575,5335
20140801|2014-07-02 09:30,2,53595,53835,53500,53795,4335
20140801|2014-07-02 10:00,2,53815,53835,53680,53775,2210
20140801|2014-07-02 10:30,2,53770,53770,53375,53465,3770
20140801|2014-07-02 11:00,2,53465,53595,53420,53505,3630
20140801|2014-07-02 11:30,2,53500,53585,53465,53565,1645
20140801|2014-07-02 12:00,2,53570,53575,53500,53575,1105
20140801|2014-07-02 12:30,2,53580,53615,53465,53485,2420
20140801|2014-07-02 13:00,2,53495,53575,53360,53385,3925
20140801|2014-07-02 13:30,2,53385,53425,53280,53320,6015
20140801|2014-07-02 14:00,2,53335,53445,53325,53410,3145
20140801|2014-07-02 14:30,2,53425,53630,53425,53630,3930
20140801|2014-07-02 15:00,2,53620,53675,53550,53585,3410
20140801|2014-07-02 15:30,2,53580,53595,53545,53550,1005
20140801|2014-07-02 16:00,2,53505,53505,53505,53505,365
20140801|2014-07-03 07:00,3,53295,53350,53060,53300,6145
20140801|2014-07-03 07:30,3,53315,53325,53070,53260,4980
20140801|2014-07-03 08:00,3,53270,53640,53200,53550,6580
20140801|2014-07-03 08:30,3,53570,53845,53520,53700,9355
20140801|2014-07-03 09:00,3,53680,53880,53680,53750,3215
20140801|2014-07-03 09:30,3,53750,53825,53690,53760,2680
20140801|2014-07-03 10:00,3,53770,53815,53645,53780,2120
20140801|2014-07-03 10:30,3,53790,53845,53750,53815,1005
20140801|2014-07-03 11:00,3,53810,53975,53785,53920,3390
20140801|2014-07-03 11:30,3,53915,54160,53915,54010,6555
20140801|2014-07-03 12:00,3,54030,54075,53945,54040,1225
20140801|2014-07-03 12:30,3,54045,54210,54000,54190,2030
20140801|2014-07-03 13:00,3,54175,54255,54115,54220,2690
20140801|2014-07-03 13:30,3,54215,54280,54180,54205,1230
20140801|2014-07-03 14:00,3,54200,54330,54190,54315,1520
20140801|2014-07-03 14:30,3,54320,54460,54295,54435,3890
20140801|2014-07-03 15:00,3,54435,54475,54380,54440,3485
20140801|2014-07-03 15:30,3,54440,54445,54390,54415,735
20140801|2014-07-03 16:00,3,54450,54450,54450,54450,545
20140801|2014-07-04 07:00,4,54425,54440,54345,54410,830
20140801|2014-07-04 07:30,4,54410,54480,54370,54420,385
20140801|2014-07-04 08:00,4,54450,54460,54220,54265,2065
20140801|2014-07-04 08:30,4,54255,54325,54220,54300,1025
20140801|2014-07-04 09:00,4,54300,54375,54270,54320,610
20140801|2014-07-04 09:30,4,54315,54420,54300,54305,875
20140801|2014-07-04 10:00,4,54315,54375,54260,54330,770
20140801|2014-07-04 10:30,4,54325,54455,54325,54440,560
20140801|2014-07-04 11:00,4,54450,54530,54390,54505,905
20140801|2014-07-04 11:30,4,54510,54650,54500,54600,1540
20140801|2014-07-04 12:00,4,54600,54680,54600,54640,1040
20140801|2014-07-04 12:30,4,54640,54690,54615,54640,835
20140801|2014-07-04 13:00,4,54600,54600,54600,54600,210
20140801|2014-07-07 07:00,7,54350,54445,54130,54220,5390
20140801|2014-07-07 07:30,7,54215,54240,54070,54150,4770
20140801|2014-07-07 08:00,7,54170,54285,54140,54190,5010
20140801|2014-07-07 08:30,7,54205,54225,54000,54000,6680
20140801|2014-07-07 09:00,7,54015,54055,53865,54025,8890
20140801|2014-07-07 09:30,7,54015,54070,53970,54015,2990
20140801|2014-07-07 10:00,7,54015,54040,53915,54035,4430
20140801|2014-07-07 10:30,7,54050,54170,53990,54115,5260
20140801|2014-07-07 11:00,7,54105,54165,54095,54135,1050
20140801|2014-07-07 11:30,7,54125,54260,54115,54205,2430
20140801|2014-07-07 12:00,7,54200,54310,54200,54260,3500
20140801|2014-07-07 12:30,7,54260,54345,54175,54345,3150
20140801|2014-07-07 13:00,7,54340,54390,54265,54270,5330
20140801|2014-07-07 13:30,7,54270,54295,54170,54275,3450
20140801|2014-07-07 14:00,7,54290,54335,54190,54250,3660
20140801|2014-07-07 14:30,7,54245,54365,54230,54315,2280
20140801|2014-07-07 15:00,7,54315,54365,54220,54290,3540
20140801|2014-07-07 15:30,7,54280,54320,54265,54315,370
20140801|2014-07-07 16:00,7,54260,54260,54260,54260,620
20140801|2014-07-08 07:00,8,54300,54400,54250,54310,2050
20140801|2014-07-08 07:30,8,54310,54355,54285,54300,890
20140801|2014-07-08 08:00,8,54300,54345,54240,54325,3910
20140801|2014-07-08 08:30,8,54315,54360,54180,54220,6910
20140801|2014-07-08 09:00,8,54200,54215,54035,54075,7830
20140801|2014-07-08 09:30,8,54060,54100,53975,54080,6590
20140801|2014-07-08 10:00,8,54065,54140,54045,54095,2330
20140801|2014-07-08 10:30,8,54100,54160,53935,54105,6200
20140801|2014-07-08 11:00,8,54100,54100,53955,53995,9510
20140801|2014-07-08 11:30,8,53995,54015,53915,53935,5020
20140801|2014-07-08 12:00,8,53930,54165,53905,54100,6750
20140801|2014-07-08 12:30,8,54095,54130,54075,54090,3120
20140801|2014-07-08 13:00,8,54090,54090,54090,54090,1100
20140801|2014-07-10 07:00,10,54060,55100,54020,54940,10440
20140801|2014-07-10 07:30,10,54960,55020,54820,54850,2945
20140801|2014-07-10 08:00,10,54840,54875,54520,54575,6290
20140801|2014-07-10 08:30,10,54565,54655,54305,54520,7835
20140801|2014-07-10 09:00,10,54520,54835,54485,54690,5425
20140801|2014-07-10 09:30,10,54700,54825,54660,54795,3600
20140801|2014-07-10 10:00,10,54800,54865,54720,54750,2445
20140801|2014-07-10 10:30,10,54755,54825,54700,54820,6805
20140801|2014-07-10 11:00,10,54825,55035,54810,55015,5575
20140801|2014-07-10 11:30,10,55005,55080,54950,54965,2615
20140801|2014-07-10 12:00,10,54965,55060,54880,54960,2815
20140801|2014-07-10 12:30,10,54980,55090,54975,55065,2495
20140801|2014-07-10 13:00,10,55065,55075,54940,55000,2125
20140801|2014-07-10 13:30,10,55005,55130,54975,55040,4135
20140801|2014-07-10 14:00,10,55035,55065,54975,55050,1785
20140801|2014-07-10 14:30,10,55045,55125,55025,55115,2775
20140801|2014-07-10 15:00,10,55110,55185,55100,55150,3200
20140801|2014-07-10 15:30,10,55140,55150,55050,55100,7330
20140801|2014-07-10 16:00,10,55010,55010,55010,55010,840
20140801|2014-07-11 07:00,11,55135,55170,55000,55065,1225
20140801|2014-07-11 07:30,11,55060,55085,54990,55070,520
20140801|2014-07-11 08:00,11,55050,55050,54835,54935,3585
20140801|2014-07-11 08:30,11,54920,54920,54785,54900,3980
20140801|2014-07-11 09:00,11,54895,55090,54875,55060,4320
20140801|2014-07-11 09:30,11,55065,55335,55020,55260,4755
20140801|2014-07-11 10:00,11,55270,55430,55220,55320,2955
20140801|2014-07-11 10:30,11,55325,55450,55270,55360,2155
20140801|2014-07-11 11:00,11,55355,55370,55260,55310,1440
20140801|2014-07-11 11:30,11,55310,55320,55220,55245,1125
20140801|2014-07-11 12:00,11,55245,55265,55165,55205,2260
20140801|2014-07-11 12:30,11,55200,55325,55155,55280,2790
20140801|2014-07-11 13:00,11,55285,55320,55245,55265,1960
20140801|2014-07-11 13:30,11,55275,55355,55270,55315,3125
20140801|2014-07-11 14:00,11,55310,55315,55225,55310,3145
20140801|2014-07-11 14:30,11,55310,55400,55285,55315,4750
20140801|2014-07-11 15:00,11,55325,55330,55225,55270,1775
20140801|2014-07-11 15:30,11,55265,55310,55230,55305,1460
20140801|2014-07-11 16:00,11,55260,55260,55260,55260,335
20140801|2014-07-14 07:00,14,55590,55695,55500,55625,4605
20140801|2014-07-14 07:30,14,55620,55705,55600,55635,1660
20140801|2014-07-14 08:00,14,55630,55950,55625,55855,5665
20140801|2014-07-14 08:30,14,55870,56210,55820,56110,8705
20140801|2014-07-14 09:00,14,56110,56150,55950,56110,6020
20140801|2014-07-14 09:30,14,56115,56210,56040,56095,6685
20140801|2014-07-14 10:00,14,56095,56170,56085,56140,2565
20140801|2014-07-14 10:30,14,56145,56280,56135,56235,4075
20140801|2014-07-14 11:00,14,56250,56250,56055,56110,2005
20140801|2014-07-14 11:30,14,56120,56180,56070,56140,2015
20140801|2014-07-14 12:00,14,56145,56155,56095,56155,2545
20140801|2014-07-14 12:30,14,56165,56240,56070,56215,3540
20140801|2014-07-14 13:00,14,56210,56250,56135,56220,3245
20140801|2014-07-14 13:30,14,56220,56395,56200,56345,4910
20140801|2014-07-14 14:00,14,56335,56350,56215,56280,3045
20140801|2014-07-14 14:30,14,56270,56340,56250,56270,4960
20140801|2014-07-14 15:00,14,56260,56290,56190,56195,3970
20140801|2014-07-14 15:30,14,56195,56260,56190,56215,1445
20140801|2014-07-14 16:00,14,56240,56240,56240,56240,545
20140801|2014-07-15 07:00,15,56225,56365,56135,56220,2315
20140801|2014-07-15 07:30,15,56200,56275,56170,56235,1635
20140801|2014-07-15 08:00,15,56245,56350,56125,56235,3790
20140801|2014-07-15 08:30,15,56240,56270,56075,56165,7120
20140801|2014-07-15 09:00,15,56170,56295,56130,56190,5215
20140801|2014-07-15 09:30,15,56185,56240,56100,56200,4525
20140801|2014-07-15 10:00,15,56195,56240,56165,56180,2570
20140801|2014-07-15 10:30,15,56175,56200,56135,56170,3140
20140801|2014-07-15 11:00,15,56180,56215,56150,56190,1135
20140801|2014-07-15 11:30,15,56195,56255,56195,56225,915
20140801|2014-07-15 12:00,15,56215,56275,56165,56260,2395
20140801|2014-07-15 12:30,15,56255,56325,56240,56310,2050
20140801|2014-07-15 13:00,15,56310,56455,56265,56435,4820
20140801|2014-07-15 13:30,15,56420,56535,56395,56490,4015
20140801|2014-07-15 14:00,15,56495,56495,56370,56445,3995
20140801|2014-07-15 14:30,15,56445,56580,56415,56495,8090
20140801|2014-07-15 15:00,15,56490,56495,56415,56425,1895
20140801|2014-07-15 15:30,15,56440,56445,56405,56415,465
20140801|2014-07-15 16:00,15,56400,56400,56400,56400,440
20140801|2014-07-16 07:00,16,56740,56750,56550,56660,3020
20140801|2014-07-16 07:30,16,56650,56680,56575,56670,1305
20140801|2014-07-16 08:00,16,56655,56690,56410,56645,6200
20140801|2014-07-16 08:30,16,56635,56795,56555,56580,9615
20140801|2014-07-16 09:00,16,56590,56610,56355,56370,6795
20140801|2014-07-16 09:30,16,56360,56365,56175,56210,6275
20140801|2014-07-16 10:00,16,56225,56315,56150,56280,3260
20140801|2014-07-16 10:30,16,56280,56360,55950,56020,8190
20140801|2014-07-16 11:00,16,56020,56140,56020,56110,5730
20140801|2014-07-16 11:30,16,56110,56220,56025,56220,2840
20140801|2014-07-16 12:00,16,56225,56255,56130,56200,2055
20140801|2014-07-16 12:30,16,56190,56190,56040,56095,2325
20140801|2014-07-16 13:00,16,56100,56160,56060,56120,2645
20140801|2014-07-16 13:30,16,56125,56165,56080,56130,4525
20140801|2014-07-16 14:00,16,56130,56150,56085,56115,1430
20140801|2014-07-16 14:30,16,56105,56205,56075,56130,6340
20140801|2014-07-16 15:00,16,56130,56220,56130,56190,2005
20140801|2014-07-16 15:30,16,56185,56230,56155,56160,910
20140801|2014-07-16 16:00,16,56230,56230,56230,56230,630
20140801|2014-07-17 07:00,17,55915,55945,55770,55865,2100
20140801|2014-07-17 07:30,17,55860,55925,55855,55905,805
20140801|2014-07-17 08:00,17,55905,56220,55870,56170,5545
20140801|2014-07-17 08:30,17,56180,56235,55940,56060,6940
20140801|2014-07-17 09:00,17,56065,56125,55845,55875,3440
20140801|2014-07-17 09:30,17,55865,55890,55720,55815,3990
20140801|2014-07-17 10:00,17,55825,55885,55675,55715,3990
20140801|2014-07-17 10:30,17,55720,55910,55650,55765,5040
20140801|2014-07-17 11:00,17,55755,55760,55635,55700,3445
20140801|2014-07-17 11:30,17,55705,56430,55665,56415,8820
20140801|2014-07-17 12:00,17,56425,56655,56065,56170,14860
20140801|2014-07-17 12:30,17,56165,56300,55970,56150,5000
20140801|2014-07-17 13:00,17,56165,56285,56055,56210,3780
20140801|2014-07-17 13:30,17,56200,56335,56170,56255,3310
20140801|2014-07-17 14:00,17,56250,56275,55960,56005,6025
20140801|2014-07-17 14:30,17,55990,56120,55775,56095,6830
20140801|2014-07-17 15:00,17,56100,56110,55970,55975,2865
20140801|2014-07-17 15:30,17,55975,55985,55880,55890,1325
20140801|2014-07-17 16:00,17,55900,55900,55900,55900,455
20140801|2014-07-18 07:00,18,57600,57640,57160,57600,12440
20140801|2014-07-18 07:30,18,57600,57695,57520,57605,4400
20140801|2014-07-18 08:00,18,57590,57825,57330,57430,14545
20140801|2014-07-18 08:30,18,57445,57520,57140,57395,11660
20140801|2014-07-18 09:00,18,57400,57665,57365,57665,10840
20140801|2014-07-18 09:30,18,57665,57720,57485,57660,8350
20140801|2014-07-18 10:00,18,57670,57750,57605,57635,5215
20140801|2014-07-18 10:30,18,57645,57700,57570,57650,5965
20140801|2014-07-18 11:00,18,57635,57920,57630,57795,7355
20140801|2014-07-18 11:30,18,57790,57810,57610,57635,2700
20140801|2014-07-18 12:00,18,57645,57780,57590,57735,4415
20140801|2014-07-18 12:30,18,57735,57805,57575,57595,4165
20140801|2014-07-18 13:00,18,57600,57655,57540,57590,4370
20140801|2014-07-18 13:30,18,57590,57620,57460,57475,6915
20140801|2014-07-18 14:00,18,57465,57555,57405,57460,5330
20140801|2014-07-18 14:30,18,57460,57460,57330,57370,5965
20140801|2014-07-18 15:00,18,57370,57515,57350,57430,2620
20140801|2014-07-18 15:30,18,57425,57520,57425,57500,780
20140801|2014-07-18 16:00,18,57535,57535,57535,57535,760
20140801|2014-07-21 08:00,21,57330,57615,57305,57455,2780
20140801|2014-07-21 08:30,21,57455,57460,57255,57260,4400
20140801|2014-07-21 09:00,21,57255,57525,57245,57515,4075
20140801|2014-07-21 09:30,21,57505,57570,57380,57525,6105
20140801|2014-07-21 10:00,21,57520,57535,57360,57490,3140
20140801|2014-07-21 10:30,21,57465,57600,57415,57495,3350
20140801|2014-07-21 11:00,21,57495,57555,57475,57500,1590
20140801|2014-07-21 11:30,21,57495,57505,57435,57470,1255
20140801|2014-07-21 12:00,21,57475,57570,57465,57570,1270
20140801|2014-07-21 12:30,21,57575,57700,57540,57620,3570
20140801|2014-07-21 13:00,21,57630,57765,57600,57700,2340
20140801|2014-07-21 13:30,21,57715,57960,57700,57905,3775
20140801|2014-07-21 14:00,21,57900,58085,57830,58075,5740
20140801|2014-07-21 14:30,21,58060,58145,57970,58010,6455
20140801|2014-07-21 15:00,21,58015,58040,57960,58025,3965
20140801|2014-07-21 15:30,21,58035,58110,58035,58100,770
20140801|2014-07-21 16:00,21,58130,58130,58130,58130,785
20140801|2014-07-22 07:00,22,58200,58300,58055,58180,10020
20140801|2014-07-22 07:30,22,58185,58240,58160,58165,4590
20140801|2014-07-22 08:00,22,58170,58325,58115,58190,10300
20140801|2014-07-22 08:30,22,58200,58270,57980,58020,10760
20140801|2014-07-22 09:00,22,58030,58055,57855,58005,11830
20140801|2014-07-22 09:30,22,58005,58145,57965,58075,6250
20140801|2014-07-22 10:00,22,58085,58090,57985,58030,6100
20140801|2014-07-22 10:30,22,58035,58190,58005,58170,5440
20140801|2014-07-22 11:00,22,58165,58350,58165,58260,11180
20140801|2014-07-22 11:30,22,58265,58275,58150,58235,4130
20140801|2014-07-22 12:00,22,58225,58290,58170,58170,4050
20140801|2014-07-22 12:30,22,58170,58210,58060,58150,7570
20140801|2014-07-22 13:00,22,58150,58385,58150,58365,11380
20140801|2014-07-22 13:30,22,58355,58435,58320,58415,8850
20140801|2014-07-22 14:00,22,58420,58460,58360,58380,5210
20140801|2014-07-22 14:30,22,58390,58535,58375,58395,10810
20140801|2014-07-22 15:00,22,58390,58405,58265,58340,7040
20140801|2014-07-22 15:30,22,58340,58385,58340,58380,1230
20140801|2014-07-22 16:00,22,58410,58410,58410,58410,780
20140801|2014-07-23 07:00,23,57500,57860,57455,57770,19570
20140801|2014-07-23 07:30,23,57790,57905,57745,57755,6180
20140801|2014-07-23 08:00,23,57750,57975,57700,57805,12110
20140801|2014-07-23 08:30,23,57800,58030,57800,57850,6390
20140801|2014-07-23 09:00,23,57860,57920,57740,57890,5115
20140801|2014-07-23 09:30,23,57875,57990,57870,57935,2980
20140801|2014-07-23 10:00,23,57930,57940,57830,57835,1745
20140801|2014-07-23 10:30,23,57835,57900,57790,57850,1730
20140801|2014-07-23 11:00,23,57850,57860,57630,57650,3710
20140801|2014-07-23 11:30,23,57645,57700,57555,57680,4035
20140801|2014-07-23 12:00,23,57670,57670,57410,57515,5615
20140801|2014-07-23 12:30,23,57535,57595,57480,57575,3015
20140801|2014-07-23 13:00,23,57560,57595,57525,57580,3940
20140801|2014-07-23 13:30,23,57590,57640,57525,57570,3900
20140801|2014-07-23 14:00,23,57560,57750,57560,57730,2440
20140801|2014-07-23 14:30,23,57710,57760,57680,57710,2625
20140801|2014-07-23 15:00,23,57730,57745,57670,57710,1845
20140801|2014-07-23 15:30,23,57715,57765,57700,57765,420
20140801|2014-07-23 16:00,23,57800,57800,57800,57800,485
20140801|2014-07-24 07:00,24,57980,57985,57885,57980,1375
20140801|2014-07-24 07:30,24,57985,58010,57925,57980,1195
20140801|2014-07-24 08:00,24,57955,57975,57810,57835,2855
20140801|2014-07-24 08:30,24,57830,58045,57790,57925,7445
20140801|2014-07-24 09:00,24,57910,57970,57685,57820,4900
20140801|2014-07-24 09:30,24,57810,57845,57625,57810,2790
20140801|2014-07-24 10:00,24,57795,58020,57750,57980,9245
20140801|2014-07-24 10:30,24,57970,58115,57935,58020,3685
20140801|2014-07-24 11:00,24,58020,58065,57950,58050,1810
20140801|2014-07-24 11:30,24,58040,58070,57980,58020,1190
20140801|2014-07-24 12:00,24,58035,58270,57990,58235,4085
20140801|2014-07-24 12:30,24,58230,58280,58050,58270,3930
20140801|2014-07-24 13:00,24,58280,58335,58190,58285,9525
20140801|2014-07-24 13:30,24,58295,58465,58250,58355,5470
20140801|2014-07-24 14:00,24,58360,58365,58170,58200,9470
20140801|2014-07-24 14:30,24,58200,58405,58185,58380,5390
20140801|2014-07-24 15:00,24,58380,58400,58220,58295,2785
20140801|2014-07-24 15:30,24,58300,58320,58265,58310,850
20140801|2014-07-24 16:00,24,58245,58245,58245,58245,475
20140801|2014-07-25 07:00,25,58120,58225,58095,58190,905
20140801|2014-07-25 07:30,25,58195,58275,58145,58205,1215
20140801|2014-07-25 08:00,25,58210,58350,58160,58200,2005
20140801|2014-07-25 08:30,25,58200,58280,58125,58185,4095
20140801|2014-07-25 09:00,25,58190,58250,58055,58175,2780
20140801|2014-07-25 09:30,25,58175,58320,58160,58180,2430
20140801|2014-07-25 10:00,25,58160,58160,58020,58135,1975
20140801|2014-07-25 10:30,25,58140,58205,58085,58115,835
20140801|2014-07-25 11:00,25,58115,58165,58060,58140,825
20140801|2014-07-25 11:30,25,58120,58180,58090,58125,410
20140801|2014-07-25 12:00,25,58135,58205,58135,58180,360
20140801|2014-07-25 12:30,25,58165,58200,58100,58125,1115
20140801|2014-07-25 13:00,25,58125,58145,58060,58120,2385
20140801|2014-07-25 13:30,25,58125,58125,57920,57940,2015
20140801|2014-07-25 14:00,25,57920,58020,57920,58000,1355
20140801|2014-07-25 14:30,25,58000,58080,57980,58060,1895
20140801|2014-07-25 15:00,25,58070,58165,58060,58150,2360
20140801|2014-07-25 15:30,25,58155,58215,58145,58205,720
20140801|2014-07-25 16:00,25,58220,58220,58220,58220,630
20140801|2014-07-28 07:00,28,58300,58375,58285,58345,2830
20140801|2014-07-28 07:30,28,58330,58415,58305,58320,2660
20140801|2014-07-28 08:00,28,58320,58380,58225,58235,3920
20140801|2014-07-28 08:30,28,58230,58305,58040,58145,8840
20140801|2014-07-28 09:00,28,58140,58140,57830,57890,8660
20140801|2014-07-28 09:30,28,57875,57965,57785,57795,4320
20140801|2014-07-28 10:00,28,57785,57910,57705,57900,6590
20140801|2014-07-28 10:30,28,57890,57945,57770,57770,2580
20140801|2014-07-28 11:00,28,57780,57810,57615,57780,5750
20140801|2014-07-28 11:30,28,57785,57860,57720,57805,7580
20140801|2014-07-28 12:00,28,57805,57950,57800,57910,2860
20140801|2014-07-28 12:30,28,57900,58090,57890,58050,7430
20140801|2014-07-28 13:00,28,58045,58090,57980,58025,3410
20140801|2014-07-28 13:30,28,58040,58120,57950,57970,3880
20140801|2014-07-28 14:00,28,57975,58010,57915,57915,2590
20140801|2014-07-28 14:30,28,57920,57985,57870,57965,4580
20140801|2014-07-28 15:00,28,57955,57975,57930,57960,6330
20140801|2014-07-28 15:30,28,57965,58000,57940,57940,2130
20140801|2014-07-28 16:00,28,57900,57900,57900,57900,1410
20140801|2014-07-29 07:00,29,58045,58070,58000,58035,1810
20140801|2014-07-29 07:30,29,58045,58055,57880,57910,2500
20140801|2014-07-29 08:00,29,57905,57905,57655,57745,7390
20140801|2014-07-29 08:30,29,57765,58265,57610,57695,33420
20140801|2014-07-29 09:00,29,57695,57740,57465,57495,12080
20140801|2014-07-29 09:30,29,57500,57575,57450,57570,7770
20140801|2014-07-29 10:00,29,57550,57560,57345,57380,7420
20140801|2014-07-29 10:30,29,57380,57470,57280,57455,6320
20140801|2014-07-29 11:00,29,57455,57515,57425,57480,5560
20140801|2014-07-29 11:30,29,57470,57600,57450,57575,4360
20140801|2014-07-29 12:00,29,57580,57610,57515,57550,2240
20140801|2014-07-29 12:30,29,57550,57590,57460,57480,4480
20140801|2014-07-29 13:00,29,57480,57510,57420,57465,3610
20140801|2014-07-29 13:30,29,57470,57500,57415,57470,3710
20140801|2014-07-29 14:00,29,57465,57475,57410,57435,4530
20140801|2014-07-29 14:30,29,57440,57450,57310,57435,6990
20140801|2014-07-29 15:00,29,57430,57430,57325,57375,4340
20140801|2014-07-29 15:30,29,57380,57385,57335,57335,1760
20140801|2014-07-29 16:00,29,57400,57400,57400,57400,1400
20140801|2014-07-30 07:00,30,57495,57495,57355,57440,3440
20140801|2014-07-30 07:30,30,57445,57560,57435,57530,5600
20140801|2014-07-30 08:00,30,57530,57635,57400,57445,9460
20140801|2014-07-30 08:30,30,57450,57605,57435,57450,10040
20140801|2014-07-30 09:00,30,57440,57455,57210,57340,11130
20140801|2014-07-30 09:30,30,57335,57335,57060,57150,8780
20140801|2014-07-30 10:00,30,57150,57240,57070,57215,5280
20140801|2014-07-30 10:30,30,57210,57235,57110,57130,4360
20140801|2014-07-30 11:00,30,57145,57160,56940,57020,8490
20140801|2014-07-30 11:30,30,57015,57055,56975,57005,2810
20140801|2014-07-30 12:00,30,56995,57015,56880,56950,4900
20140801|2014-07-30 12:30,30,56945,57135,56945,57110,2230
20140801|2014-07-30 13:00,30,57095,57415,56925,57235,17010
20140801|2014-07-30 13:30,30,57235,57245,57065,57135,6420
20140801|2014-07-30 14:00,30,57145,57235,57125,57195,3220
20140801|2014-07-30 14:30,30,57200,57220,57120,57150,7760
20140801|2014-07-30 15:00,30,57140,57145,57050,57105,4120
20140801|2014-07-30 15:30,30,57100,57105,57070,57085,820
20140801|2014-07-30 16:00,30,56995,56995,56995,56995,610
20140801|2014-07-31 07:00,31,56620,56800,56555,56635,7710
20140801|2014-07-31 07:30,31,56615,56655,56470,56500,4800
20140801|2014-07-31 08:00,31,56490,56620,56250,56340,16780
20140801|2014-07-31 08:30,31,56330,56615,56175,56510,11040
20140801|2014-07-31 09:00,31,56505,56505,56315,56380,5780
20140801|2014-07-31 09:30,31,56385,56410,55970,56000,7870
20140801|2014-07-31 10:00,31,56000,56115,55775,55855,7360
20140801|2014-07-31 10:30,31,55860,55940,55735,55765,5480
20140801|2014-07-31 11:00,31,55765,55820,55650,55715,4040
20140801|2014-07-31 11:30,31,55715,55890,55710,55795,2600
20140801|2014-07-31 12:00,31,55790,55845,55745,55760,1535
20140801|2014-07-31 12:30,31,55765,55920,55760,55885,2545
20140801|2014-07-31 13:00,31,55885,56010,55885,55985,5180
20140801|2014-07-31 13:30,31,55995,56000,55800,55950,5220
20140801|2014-07-31 14:00,31,55945,56105,55915,56025,5960
20140801|2014-07-31 14:30,31,56020,56145,55995,56030,6435
20140801|2014-07-31 15:00,31,56030,56050,55930,55975,4000
20140801|2014-07-31 15:30,31,55980,55985,55920,55960,995
20140801|2014-07-31 16:00,31,55950,55950,55950,55950,415
20140801|2014-08-01 07:00,1,55660,55730,55360,55460,4375
20140801|2014-08-01 07:30,1,55470,55940,55400,55860,6560
20140801|2014-08-01 08:00,1,55845,55970,55730,55850,3530
20140801|2014-08-01 08:30,1,55835,56215,55830,56015,7030
20140801|2014-08-01 09:00,1,56035,56130,55670,55880,7130
20140801|2014-08-01 09:30,1,55870,55885,55750,55820,4650
20140801|2014-08-01 10:00,1,55815,55820,55570,55635,5730
20140801|2014-08-01 10:30,1,55620,55625,55440,55455,4145
20140801|2014-08-01 11:00,1,55460,55705,55385,55600,4230
20140801|2014-08-01 11:30,1,55595,55620,55505,55530,1445
20140801|2014-08-01 12:00,1,55535,55935,55480,55935,3600
20140801|2014-08-01 12:30,1,55940,55940,55810,55885,1160
20140801|2014-08-01 13:00,1,55885,55980,55800,55830,3335
20140801|2014-08-01 13:30,1,55840,55960,55830,55910,1510
20140801|2014-08-01 14:00,1,55905,56030,55865,55975,3290
20140801|2014-08-01 14:30,1,55970,56115,55940,56100,5095
20140801|2014-08-01 15:00,1,56100,56100,55980,56030,2740
20140801|2014-08-01 15:30,1,56025,56025,55980,55980,830
20140801|2014-08-01 16:00,1,56090,56090,56090,56090,245
20140801|2014-08-04 07:00,4,56300,56415,56290,56350,1540
20140801|2014-08-04 07:30,4,56370,56450,56280,56395,1550
20140801|2014-08-04 08:00,4,56400,56405,56235,56240,3180
20140801|2014-08-04 08:30,4,56230,56315,56140,56255,4880
20140801|2014-08-04 09:00,4,56260,56300,56085,56090,4760
20140801|2014-08-04 09:30,4,56090,56140,55675,55700,7775
20140801|2014-08-04 10:00,4,55705,55900,55680,55875,3375
20140801|2014-08-04 10:30,4,55865,55965,55810,55930,2070
20140801|2014-08-04 11:00,4,55915,56005,55870,55985,1110
20140801|2014-08-04 11:30,4,55980,56160,55950,56160,1815
20140801|2014-08-04 12:00,4,56155,56250,56095,56170,2220
20140801|2014-08-04 12:30,4,56190,56285,56175,56285,2555
20140801|2014-08-04 13:00,4,56290,56320,56195,56260,2415
20140801|2014-08-04 13:30,4,56270,56525,56270,56505,3570
20140801|2014-08-04 14:00,4,56510,56515,56390,56465,1715
20140801|2014-08-04 14:30,4,56470,56665,56470,56600,4290
20140801|2014-08-04 15:00,4,56600,56790,56600,56755,3385
20140801|2014-08-04 15:30,4,56750,56880,56750,56860,1830
20140801|2014-08-04 16:00,4,56900,56900,56900,56900,705
20140801|2014-08-05 07:00,5,56690,56750,56530,56650,7440
20140801|2014-08-05 07:30,5,56640,56710,56500,56675,8090
20140801|2014-08-05 08:00,5,56665,56815,56420,56600,17610
20140801|2014-08-05 08:30,5,56605,56950,56550,56950,15820
20140801|2014-08-05 09:00,5,56945,56975,56820,56885,7850
20140801|2014-08-05 09:30,5,56870,57065,56855,56990,5940
20140801|2014-08-05 10:00,5,56975,57090,56910,57045,5050
20140801|2014-08-05 10:30,5,57040,57055,56660,56690,12930
20140801|2014-08-05 11:00,5,56695,56815,56660,56735,5710
20140801|2014-08-05 11:30,5,56730,56775,56575,56600,7670
20140801|2014-08-05 12:00,5,56595,56810,56575,56775,8690
20140801|2014-08-05 12:30,5,56780,56795,56405,56410,14740
20140801|2014-08-05 13:00,5,56415,56460,56200,56325,15760
20140801|2014-08-05 13:30,5,56335,56370,56280,56295,8660
20140801|2014-08-05 14:00,5,56295,56295,56130,56240,9560
20140801|2014-08-05 14:30,5,56250,56385,56235,56320,6660
20140801|2014-08-05 15:00,5,56310,56330,56185,56255,4930
20140801|2014-08-05 15:30,5,56255,56345,56240,56275,1580
20140801|2014-08-05 16:00,5,56250,56250,56250,56250,1050
20140801|2014-08-06 07:00,6,56070,56125,55970,56055,4980
20140801|2014-08-06 07:30,6,56060,56380,56060,56305,6760
20140801|2014-08-06 08:00,6,56310,56485,56200,56220,10870
20140801|2014-08-06 08:30,6,56200,56245,55775,55910,25750
20140801|2014-08-06 09:00,6,55905,56290,55900,56280,12830
20140801|2014-08-06 09:30,6,56270,56675,56170,56600,14000
20140801|2014-08-06 10:00,6,56615,56725,56505,56535,10760
20140801|2014-08-06 10:30,6,56540,56875,56500,56850,10720
20140801|2014-08-06 11:00,6,56860,56940,56605,56630,11520
20140801|2014-08-06 11:30,6,56655,56770,56655,56720,3650
20140801|2014-08-06 12:00,6,56730,56790,56565,56650,5280
20140801|2014-08-06 12:30,6,56650,56760,56620,56665,4880
20140801|2014-08-06 13:00,6,56650,56735,56635,56720,4290
20140801|2014-08-06 13:30,6,56710,56710,56535,56555,5040
20140801|2014-08-06 14:00,6,56555,56765,56555,56650,8150
20140801|2014-08-06 14:30,6,56650,56680,56555,56580,8420
20140801|2014-08-06 15:00,6,56585,56625,56560,56590,6200
20140801|2014-08-06 15:30,6,56585,56595,56545,56550,1180
20140801|2014-08-06 16:00,6,56505,56505,56505,56505,690
20140801|2014-08-07 07:00,7,56505,56855,56470,56850,7050
20140801|2014-08-07 07:30,7,56845,56970,56775,56960,5320
20140801|2014-08-07 08:00,7,56965,57030,56795,56895,8500
20140801|2014-08-07 08:30,7,56915,56915,56570,56735,15260
20140801|2014-08-07 09:00,7,56725,56775,56480,56710,8680
20140801|2014-08-07 09:30,7,56700,56715,56335,56490,12920
20140801|2014-08-07 10:00,7,56500,56500,56180,56360,11880
20140801|2014-08-07 10:30,7,56380,56475,56255,56340,8710
20140801|2014-08-07 11:00,7,56335,56345,56100,56155,7160
20140801|2014-08-07 11:30,7,56155,56235,56080,56135,4740
20140801|2014-08-07 12:00,7,56125,56290,56120,56195,5010
20140801|2014-08-07 12:30,7,56195,56260,56090,56250,6130
20140801|2014-08-07 13:00,7,56245,56320,56190,56255,9430
20140801|2014-08-07 13:30,7,56260,56350,56125,56150,7010
20140801|2014-08-07 14:00,7,56150,56200,56025,56135,8110
20140801|2014-08-07 14:30,7,56130,56375,56130,56315,9730
20140801|2014-08-07 15:00,7,56310,56465,56290,56410,8380
20140801|2014-08-07 15:30,7,56405,56435,56290,56400,3280
20140801|2014-08-07 16:00,7,56565,56565,56565,56565,1630
20140801|2014-08-08 07:00,8,56450,56450,55740,55740,17990
20140801|2014-08-08 07:30,8,55755,55860,55665,55805,10970
20140801|2014-08-08 08:00,8,55805,55940,55745,55905,10750
20140801|2014-08-08 08:30,8,55915,55980,55675,55820,17030
20140801|2014-08-08 09:00,8,55850,55930,55695,55700,9770
20140801|2014-08-08 09:30,8,55700,55865,55695,55755,5150
20140801|2014-08-08 10:00,8,55745,55810,55495,55530,9970
20140801|2014-08-08 10:30,8,55545,55550,55405,55475,13190
20140801|2014-08-08 11:00,8,55495,55545,55450,55450,8310
20140801|2014-08-08 11:30,8,55430,55455,55355,55405,6510
20140801|2014-08-08 12:00,8,55410,55655,55390,55635,11400
20140801|2014-08-08 12:30,8,55645,55785,55585,55670,7600
20140801|2014-08-08 13:00,8,55670,55780,55630,55665,6230
20140801|2014-08-08 13:30,8,55680,55725,55635,55685,4940
20140801|2014-08-08 14:00,8,55680,55775,55575,55745,6750
20140801|2014-08-08 14:30,8,55740,55770,55660,55760,7410
20140801|2014-08-08 15:00,8,55750,55750,55485,55520,8390
20140801|2014-08-08 15:30,8,55550,55550,55465,55470,1290
20140801|2014-08-08 16:00,8,55425,55425,55425,55425,1190
20140801|2014-08-11 07:00,11,55380,55920,55300,55885,3695
20140801|2014-08-11 07:30,11,55895,55980,55805,55950,1485
20140801|2014-08-11 08:00,11,55955,56165,55900,56150,4090
20140801|2014-08-11 08:30,11,56135,56440,55960,56380,7640
20140801|2014-08-11 09:00,11,56385,56385,56135,56180,4940
20140801|2014-08-11 09:30,11,56175,56400,56115,56390,2425
20140801|2014-08-11 10:00,11,56380,56540,56365,56465,4000
20140801|2014-08-11 10:30,11,56465,56475,56260,56290,3240
20140801|2014-08-11 11:00,11,56305,56440,56300,56385,1565
20140801|2014-08-11 11:30,11,56390,56485,56360,56465,1470
20140801|2014-08-11 12:00,11,56455,56455,56290,56335,1800
20140801|2014-08-11 12:30,11,56355,56450,56255,56335,2320
20140801|2014-08-11 13:00,11,56330,56575,56300,56475,4365
20140801|2014-08-11 13:30,11,56470,56620,56470,56560,3600
20140801|2014-08-11 14:00,11,56560,56680,56560,56640,3470
20140801|2014-08-11 14:30,11,56630,56725,56630,56705,3990
20140801|2014-08-11 15:00,11,56710,56730,56610,56680,4235
20140801|2014-08-11 15:30,11,56695,56710,56675,56710,710
20140801|2014-08-11 16:00,11,56900,56900,56900,56900,1570
20140801|2014-08-12 07:00,12,56740,56835,56510,56510,2485
20140801|2014-08-12 07:30,12,56510,56600,56430,56505,1540
20140801|2014-08-12 08:00,12,56505,56550,56340,56480,3175
20140801|2014-08-12 08:30,12,56500,56865,56355,56480,7545
20140801|2014-08-12 09:00,12,56465,56650,56415,56460,4260
20140801|2014-08-12 09:30,12,56470,56510,56310,56490,3545
20140801|2014-08-12 10:00,12,56470,56470,56350,56405,2275
20140801|2014-08-12 10:30,12,56405,56535,56380,56455,2550
20140801|2014-08-12 11:00,12,56450,56640,56405,56555,3825
20140801|2014-08-12 11:30,12,56545,56615,56480,56520,1760
20140801|2014-08-12 12:00,12,56530,56610,56530,56590,1160
20140801|2014-08-12 12:30,12,56580,56615,56455,56555,2160
20140801|2014-08-12 13:00,12,56545,56555,56415,56435,2915
20140801|2014-08-12 13:30,12,56415,56460,56365,56425,1675
20140801|2014-08-12 14:00,12,56425,56500,56410,56450,2100
20140801|2014-08-12 14:30,12,56440,56555,56435,56540,3015
20140801|2014-08-12 15:00,12,56535,56550,56470,56520,2305
20140801|2014-08-12 15:30,12,56520,56540,56500,56540,310
20140801|2014-08-12 16:00,12,56550,56550,56550,56550,280
20140801|2014-08-13 07:00,13,56750,56780,56680,56720,925
20140801|2014-08-13 07:30,13,56700,56810,56655,56670,630
20140801|2014-08-13 08:00,13,56680,56770,56620,56660,1210
20140801|2014-08-13 08:30,13,56665,56735,56470,56500,2200
20140801|2014-08-13 09:00,13,56495,56670,56480,56665,1300
20140801|2014-08-13 09:30,13,56660,56760,56520,56525,1705
20140801|2014-08-13 10:00,13,56550,56605,55100,55315,9830
20140801|2014-08-13 10:30,13,55315,55905,55210,55855,3755
20140801|2014-08-13 11:00,13,55900,56330,55715,56015,1915
20140801|2014-08-13 11:30,13,56045,56315,56045,56270,705
20140801|2014-08-13 12:00,13,56300,56500,56125,56125,310
20140801|2014-08-13 12:30,13,56105,56245,56075,56120,410
20140801|2014-08-13 13:00,13,56115,56115,55950,55950,515
20140801|2014-08-13 13:30,13,55950,56000,55925,55925,155
20140801|2014-08-13 14:00,13,55920,55990,55920,55965,215
20140801|2014-08-13 14:30,13,55960,55965,55930,55935,315
20141001|2014-03-19 08:30,19,48200,48200,48200,48200,175
20141001|2014-03-19 14:00,19,48200,48450,48200,48450,240
20141001|2014-03-25 15:00,25,50100,50100,50100,50100,10
20141001|2014-03-27 10:00,27,52000,52000,52000,52000,10
20141001|2014-05-14 13:30,14,56500,56500,56500,56500,80
20141001|2014-05-27 10:00,27,54375,54375,54375,54375,200
20141001|2014-05-28 14:30,28,54500,54500,54500,54500,40
20141001|2014-05-29 09:30,29,54200,54200,54200,54200,155
20141001|2014-05-29 13:30,29,54000,54000,54000,54000,420
20141001|2014-05-30 09:00,30,53600,53600,53600,53600,300
20141001|2014-05-30 09:30,30,53500,53500,53500,53500,40
20141001|2014-06-16 09:30,16,56500,56500,56500,56500,110
20141001|2014-06-20 09:30,20,56300,56300,56300,56300,140
20141001|2014-06-23 09:30,23,55815,55815,55805,55805,50
20141001|2014-06-24 13:30,24,56200,56200,56200,56200,50
20141001|2014-06-27 11:00,27,54935,54935,54900,54900,45
20141001|2014-07-01 10:30,1,54750,54750,54750,54750,215
20141001|2014-07-01 13:00,1,54590,54750,54590,54750,10
20141001|2014-07-02 09:30,2,54400,54500,54400,54500,1015
20141001|2014-07-02 13:30,2,54210,54210,54200,54200,705
20141001|2014-07-03 09:00,3,54600,54600,54600,54600,420
20141001|2014-07-03 10:00,3,54600,54600,54600,54600,100
20141001|2014-07-03 11:00,3,54650,54650,54650,54650,840
20141001|2014-07-03 11:30,3,54900,54900,54900,54900,5
20141001|2014-07-03 12:30,3,55000,55000,55000,55000,5
20141001|2014-07-03 13:30,3,55100,55150,55100,55150,130
20141001|2014-07-03 14:00,3,55150,55150,55150,55150,15
20141001|2014-07-04 09:00,4,55100,55200,55100,55200,730
20141001|2014-07-04 09:30,4,55240,55240,55100,55100,270
20141001|2014-07-07 09:00,7,54870,55000,54870,55000,230
20141001|2014-07-07 13:00,7,55200,55200,55200,55200,190
20141001|2014-07-07 13:30,7,55100,55100,55100,55100,60
20141001|2014-07-07 15:00,7,55300,55300,55300,55300,580
20141001|2014-07-08 08:30,8,55200,55200,55200,55200,1400
20141001|2014-07-10 09:30,10,55500,55600,55500,55600,275
20141001|2014-07-10 13:00,10,55800,55800,55800,55800,180
20141001|2014-07-10 13:30,10,55700,55900,55700,55900,2080
20141001|2014-07-10 15:00,10,55990,56085,55990,56085,40
20141001|2014-07-11 09:00,11,55950,55950,55500,55750,110
20141001|2014-07-11 09:30,11,55900,56000,55900,56000,190
20141001|2014-07-11 10:00,11,56140,56140,56140,56140,100
20141001|2014-07-11 13:00,11,56100,56100,56100,56100,400
20141001|2014-07-11 13:30,11,56200,56200,56100,56200,420
20141001|2014-07-14 11:30,14,56900,56900,56900,56900,10
20141001|2014-07-14 13:30,14,57100,57100,57100,57100,495
20141001|2014-07-14 14:00,14,57100,57100,57100,57100,70
20141001|2014-07-15 09:30,15,57100,57100,57100,57100,160
20141001|2014-07-15 13:30,15,57300,57300,57300,57300,475
20141001|2014-07-15 14:30,15,57300,57300,57300,57300,445
20141001|2014-07-15 15:00,15,57300,57300,57300,57300,890
20141001|2014-07-16 09:30,16,57300,57300,57300,57300,175
20141001|2014-07-16 13:30,16,57000,57000,57000,57000,440
20141001|2014-07-16 14:00,16,57000,57000,57000,57000,35
20141001|2014-07-16 15:00,16,57000,57000,57000,57000,220
20141001|2014-07-17 13:00,17,57000,57100,57000,57100,215
20141001|2014-07-17 13:30,17,57100,57100,57100,57100,35
20141001|2014-07-18 09:30,18,58400,58400,58400,58400,760
20141001|2014-07-18 14:00,18,58500,58500,58500,58500,1400
20141001|2014-07-21 13:00,21,58600,58600,58600,58600,490
20141001|2014-07-21 13:30,21,58680,58680,58680,58680,135
20141001|2014-07-21 15:00,21,58785,58785,58700,58700,150
20141001|2014-07-22 13:00,22,59200,59300,59200,59300,180
20141001|2014-07-22 13:30,22,59200,59200,59200,59200,180
20141001|2014-07-23 08:30,23,58800,58800,58800,58800,20
20141001|2014-07-23 09:00,23,58800,58800,58800,58800,220
20141001|2014-07-23 09:30,23,58800,58900,58800,58900,270
20141001|2014-07-23 13:00,23,58510,58540,58500,58540,90
20141001|2014-07-23 14:00,23,58600,58600,58600,58600,90
20141001|2014-07-24 09:00,24,58800,58800,58800,58800,230
20141001|2014-07-24 13:30,24,59400,59400,59400,59400,480
20141001|2014-07-24 14:00,24,59200,59200,59200,59200,20
20141001|2014-07-25 09:00,25,59100,59200,59100,59200,115
20141001|2014-07-25 11:00,25,59000,59000,59000,59000,50
20141001|2014-07-25 12:30,25,59000,59000,59000,59000,200
20141001|2014-07-25 13:00,25,59000,59100,59000,59100,85
20141001|2014-07-25 14:30,25,59010,59100,58800,58800,530
20141001|2014-07-25 15:00,25,58800,58800,58800,58800,170
20141001|2014-07-28 08:30,28,59200,59200,59200,59200,340
20141001|2014-07-28 11:00,28,58800,58800,58800,58800,440
20141001|2014-07-28 13:00,28,59000,59000,59000,59000,210
20141001|2014-07-29 09:30,29,58500,58500,58500,58500,80
20141001|2014-07-29 13:00,29,58400,58500,58400,58400,1320
20141001|2014-07-29 13:30,29,58500,58500,58500,58500,520
20141001|2014-07-29 14:00,29,58400,58400,58400,58400,60
20141001|2014-07-30 09:00,30,58300,58400,58300,58300,710
20141001|2014-07-30 09:30,30,58300,58300,58300,58300,50
20141001|2014-07-30 13:00,30,58300,58300,58200,58200,220
20141001|2014-07-30 13:30,30,58200,58200,58200,58200,200
20141001|2014-07-30 14:30,30,58200,58440,58200,58440,100
20141001|2014-07-30 15:00,30,58440,58440,58305,58305,860
20141001|2014-07-31 09:00,31,57400,57400,57400,57400,10
20141001|2014-07-31 09:30,31,57300,57300,57100,57100,800
20141001|2014-07-31 13:30,31,56900,56900,56900,56900,190
20141001|2014-07-31 14:00,31,56900,56900,56900,56900,1270
20141001|2014-07-31 14:30,31,56800,56935,56800,56935,100
20141001|2014-07-31 15:00,31,57100,57100,57070,57070,230
20141001|2014-08-01 08:30,1,57085,57085,57035,57035,40
20141001|2014-08-01 11:00,1,56530,56535,56530,56535,10
20141001|2014-08-01 13:30,1,56775,56900,56775,56900,385
20141001|2014-08-01 14:30,1,56900,56900,56900,56900,140
20141001|2014-08-01 15:00,1,56700,56900,56700,56900,60
20141001|2014-08-04 09:00,4,57100,57100,57100,57100,160
20141001|2014-08-04 10:30,4,56820,56820,56800,56800,100
20141001|2014-08-04 13:00,4,57200,57200,57200,57200,870
20141001|2014-08-04 13:30,4,57200,57420,57000,57420,1000
20141001|2014-08-04 14:00,4,57400,57400,57400,57400,50
20141001|2014-08-04 15:30,4,57400,57625,57400,57625,120
20141001|2014-08-05 08:00,5,57500,57500,57500,57500,20
20141001|2014-08-05 08:30,5,57500,57500,57500,57500,80
20141001|2014-08-05 09:00,5,57800,57900,57800,57800,240
20141001|2014-08-05 09:30,5,57860,57900,57860,57900,240
20141001|2014-08-05 10:00,5,57950,57950,57950,57950,30
20141001|2014-08-05 11:00,5,57700,57720,57700,57720,100
20141001|2014-08-05 11:30,5,57700,57700,57700,57700,50
20141001|2014-08-05 12:00,5,57600,57600,57600,57600,90
20141001|2014-08-05 14:30,5,57300,57300,57200,57200,90
20141001|2014-08-05 15:00,5,57300,57355,57200,57355,2220
20141001|2014-08-06 09:00,6,57000,57000,57000,57000,70
20141001|2014-08-06 09:30,6,57200,57425,57200,57425,380
20141001|2014-08-06 13:00,6,57600,57600,57600,57600,370
20141001|2014-08-06 15:30,6,57535,57535,57535,57535,180
20141001|2014-08-07 09:00,7,57500,57500,57500,57500,150
20141001|2014-08-07 10:30,7,57315,57315,57315,57315,2000
20141001|2014-08-07 13:30,7,57300,57300,57200,57200,1440
20141001|2014-08-07 15:00,7,57210,57360,57210,57360,80
20141001|2014-08-08 08:00,8,56880,56880,56880,56880,320
20141001|2014-08-08 08:30,8,56945,56950,56945,56950,60
20141001|2014-08-08 09:30,8,56700,56800,56700,56700,560
20141001|2014-08-08 10:00,8,56700,56700,56700,56700,1840
20141001|2014-08-08 10:30,8,56425,56425,56425,56425,10
20141001|2014-08-08 11:00,8,56500,56500,56400,56400,550
20141001|2014-08-08 11:30,8,56340,56340,56340,56340,10
20141001|2014-08-08 12:30,8,56645,56645,56645,56645,40
20141001|2014-08-08 13:00,8,56620,56620,56600,56600,330
20141001|2014-08-08 13:30,8,56600,56650,56600,56650,370
20141001|2014-08-08 14:00,8,56600,56600,56600,56600,620
20141001|2014-08-08 14:30,8,56600,56640,56600,56620,360
20141001|2014-08-08 15:00,8,56670,56670,56530,56530,30
20141001|2014-08-08 15:30,8,56600,56600,56600,56600,40
20141001|2014-08-11 07:30,11,56760,56770,56760,56770,10
20141001|2014-08-11 08:00,11,56960,56960,56960,56960,5
20141001|2014-08-11 08:30,11,57040,57340,56930,57305,55
20141001|2014-08-11 09:00,11,57165,57200,57160,57200,205
20141001|2014-08-11 09:30,11,57100,57325,57100,57325,30
20141001|2014-08-11 10:00,11,57435,57435,57400,57400,185
20141001|2014-08-11 10:30,11,57260,57270,57260,57270,675
20141001|2014-08-11 11:00,11,57280,57310,57280,57310,35
20141001|2014-08-11 11:30,11,57345,57415,57345,57410,180
20141001|2014-08-11 12:00,11,57285,57285,57260,57260,15
20141001|2014-08-11 12:30,11,57315,57315,57315,57315,5
20141001|2014-08-11 13:00,11,57440,57470,57440,57470,715
20141001|2014-08-11 13:30,11,57480,57580,57480,57540,1175
20141001|2014-08-11 14:00,11,57610,57640,57560,57640,385
20141001|2014-08-11 14:30,11,57620,57705,57620,57700,115
20141001|2014-08-11 15:00,11,57620,57665,57620,57665,125
20141001|2014-08-11 16:00,11,57690,57690,57690,57690,5
20141001|2014-08-12 07:30,12,57490,57580,57420,57550,60
20141001|2014-08-12 08:00,12,57500,57500,57330,57460,115
20141001|2014-08-12 08:30,12,57435,57800,57420,57490,245
20141001|2014-08-12 09:00,12,57575,57605,57425,57445,245
20141001|2014-08-12 09:30,12,57440,57500,57300,57445,770
20141001|2014-08-12 10:00,12,57445,57445,57310,57395,150
20141001|2014-08-12 10:30,12,57375,57495,57375,57420,105
20141001|2014-08-12 11:00,12,57415,57585,57380,57560,825
20141001|2014-08-12 11:30,12,57530,57550,57480,57480,60
20141001|2014-08-12 12:00,12,57550,57580,57500,57530,910
20141001|2014-08-12 12:30,12,57580,57585,57435,57515,245
20141001|2014-08-12 13:00,12,57470,57500,57380,57380,780
20141001|2014-08-12 13:30,12,57365,57400,57345,57380,135
20141001|2014-08-12 14:00,12,57370,57420,57350,57380,465
20141001|2014-08-12 14:30,12,57380,57495,57380,57470,1660
20141001|2014-08-12 15:00,12,57480,57505,57440,57475,665
20141001|2014-08-12 15:30,12,57485,57485,57485,57485,15
20141001|2014-08-12 16:00,12,57500,57500,57500,57500,30
20141001|2014-08-13 07:00,13,57765,57765,57640,57695,1390
20141001|2014-08-13 07:30,13,57665,57770,57620,57655,1600
20141001|2014-08-13 08:00,13,57650,57725,57560,57590,2515
20141001|2014-08-13 08:30,13,57590,57690,57410,57435,4475
20141001|2014-08-13 09:00,13,57450,57635,57420,57625,4075
20141001|2014-08-13 09:30,13,57615,57710,57470,57475,5495
20141001|2014-08-13 10:00,13,57480,57560,56055,56200,34120
20141001|2014-08-13 10:30,13,56230,56835,56100,56750,15660
20141001|2014-08-13 11:00,13,56755,57265,56610,56915,12395
20141001|2014-08-13 11:30,13,56935,57310,56850,57230,7225
20141001|2014-08-13 12:00,13,57220,57555,57100,57130,7895
20141001|2014-08-13 12:30,13,57125,57255,57025,57080,2685
20141001|2014-08-13 13:00,13,57070,57090,56555,56660,7290
20141001|2014-08-13 13:30,13,56665,56745,56580,56660,5215
20141001|2014-08-13 14:00,13,56665,56880,56615,56815,4700
20141001|2014-08-13 14:30,13,56810,56810,56400,56485,9340
20141001|2014-08-13 15:00,13,56495,56585,56445,56470,6785
20141001|2014-08-13 15:30,13,56470,56490,56435,56480,955
20141001|2014-08-13 16:00,13,56465,56465,56465,56465,335
20141001|2014-08-14 07:00,14,56420,56835,56370,56540,3830
20141001|2014-08-14 07:30,14,56530,56650,56155,56235,4000
20141001|2014-08-14 08:00,14,56250,56705,56235,56545,5370
20141001|2014-08-14 08:30,14,56530,56825,56345,56770,5820
20141001|2014-08-14 09:00,14,56780,56915,56580,56800,8110
20141001|2014-08-14 09:30,14,56800,56855,56690,56755,6570
20141001|2014-08-14 10:00,14,56750,56795,56550,56645,4670
20141001|2014-08-14 10:30,14,56655,56685,56455,56625,4100
20141001|2014-08-14 11:00,14,56630,56700,56565,56645,1680
20141001|2014-08-14 11:30,14,56630,56675,56575,56595,1450
20141001|2014-08-14 12:00,14,56605,56625,56485,56615,1810
20141001|2014-08-14 12:30,14,56605,56670,56420,56540,2070
20141001|2014-08-14 13:00,14,56550,56605,56390,56420,2680
20141001|2014-08-14 13:30,14,56410,56740,56410,56655,3070
20141001|2014-08-14 14:00,14,56665,56695,56530,56600,5310
20141001|2014-08-14 14:30,14,56605,56720,56570,56720,5170
20141001|2014-08-14 15:00,14,56705,56755,56645,56695,3155
20141001|2014-08-14 15:30,14,56700,56930,56685,56900,1650
20141001|2014-08-14 16:00,14,56900,56900,56900,56900,520
20141001|2014-08-15 07:00,15,57100,57420,57060,57300,4415
20141001|2014-08-15 07:30,15,57325,57410,57240,57340,2035
20141001|2014-08-15 08:00,15,57335,57540,57200,57350,6550
20141001|2014-08-15 08:30,15,57350,57595,57270,57490,7755
20141001|2014-08-15 09:00,15,57495,57560,57405,57470,3730
20141001|2014-08-15 09:30,15,57475,57555,56990,57350,23475
20141001|2014-08-15 10:00,15,57350,57455,57190,57225,8715
20141001|2014-08-15 10:30,15,57230,57500,57230,57345,3970
20141001|2014-08-15 11:00,15,57360,57485,57290,57440,2855
20141001|2014-08-15 11:30,15,57430,57585,57425,57485,2970
20141001|2014-08-15 12:00,15,57485,57485,57380,57435,2705
20141001|2014-08-15 12:30,15,57445,57550,57400,57525,2505
20141001|2014-08-15 13:00,15,57530,57700,57530,57605,7555
20141001|2014-08-15 13:30,15,57600,57720,57570,57690,3860
20141001|2014-08-15 14:00,15,57685,57840,57610,57790,5425
20141001|2014-08-15 14:30,15,57785,57925,57755,57800,6100
20141001|2014-08-15 15:00,15,57825,57925,57800,57850,6425
20141001|2014-08-15 15:30,15,57860,58040,57850,58000,4280
20141001|2014-08-15 16:00,15,57995,57995,57995,57995,475
20141001|2014-08-18 07:00,18,58300,58605,58215,58360,6480
20141001|2014-08-18 07:30,18,58350,58500,58265,58455,1700
20141001|2014-08-18 08:00,18,58465,58520,58235,58395,4240
20141001|2014-08-18 08:30,18,58400,58480,58020,58040,6325
20141001|2014-08-18 09:00,18,58050,58250,57940,58150,5590
20141001|2014-08-18 09:30,18,58155,58160,57890,58050,3155
20141001|2014-08-18 10:00,18,58065,58325,58040,58275,5085
20141001|2014-08-18 10:30,18,58285,58430,58265,58335,3165
20141001|2014-08-18 11:00,18,58330,58345,58220,58300,1610
20141001|2014-08-18 11:30,18,58295,58425,58275,58300,1440
20141001|2014-08-18 12:00,18,58300,58480,58295,58440,2020
20141001|2014-08-18 12:30,18,58430,58625,58420,58495,3635
20141001|2014-08-18 13:00,18,58490,58525,58400,58410,3020
20141001|2014-08-18 13:30,18,58420,58445,58355,58440,3045
20141001|2014-08-18 14:00,18,58440,58560,58430,58545,6015
20141001|2014-08-18 14:30,18,58540,58580,58440,58485,2755
20141001|2014-08-18 15:00,18,58485,58530,58440,58500,2785
20141001|2014-08-18 15:30,18,58500,58510,58460,58485,755
20141001|2014-08-18 16:00,18,58500,58500,58500,58500,535
20141001|2014-08-19 07:00,19,58560,58560,58240,58255,2165
20141001|2014-08-19 07:30,19,58270,58330,58155,58160,2000
20141001|2014-08-19 08:00,19,58155,58400,58155,58370,2705
20141001|2014-08-19 08:30,19,58380,58840,58330,58770,7710
20141001|2014-08-19 09:00,19,58790,58915,58750,58860,5310
20141001|2014-08-19 09:30,19,58870,58990,58730,58970,4555
20141001|2014-08-19 10:00,19,58980,59095,58895,58935,5165
20141001|2014-08-19 10:30,19,58925,59000,58860,58970,2925
20141001|2014-08-19 11:00,19,58965,59075,58965,59040,2140
20141001|2014-08-19 11:30,19,59050,59355,58995,59295,3945
20141001|2014-08-19 12:00,19,59300,59305,59190,59250,2040
20141001|2014-08-19 12:30,19,59250,59315,59190,59200,3340
20141001|2014-08-19 13:00,19,59190,59440,59190,59360,6265
20141001|2014-08-19 13:30,19,59365,59405,59235,59250,4140
20141001|2014-08-19 14:00,19,59245,59300,59165,59200,4220
20141001|2014-08-19 14:30,19,59200,59350,59150,59350,9425
20141001|2014-08-19 15:00,19,59350,59500,59340,59480,5930
20141001|2014-08-19 15:30,19,59475,59515,59430,59515,2330
20141001|2014-08-19 16:00,19,59610,59610,59610,59610,1205
20141001|2014-08-20 07:00,20,59600,59600,59300,59410,4060
20141001|2014-08-20 07:30,20,59425,59555,59360,59425,3490
20141001|2014-08-20 08:00,20,59430,59490,59265,59295,4815
20141001|2014-08-20 08:30,20,59295,59715,59295,59645,7195
20141001|2014-08-20 09:00,20,59625,59910,59590,59860,8620
20141001|2014-08-20 09:30,20,59850,59935,59755,59760,3790
20141001|2014-08-20 10:00,20,59770,59805,59625,59655,2910
20141001|2014-08-20 10:30,20,59655,59740,59545,59580,2290
20141001|2014-08-20 11:00,20,59565,59605,59430,59520,2905
20141001|2014-08-20 11:30,20,59505,59640,59445,59575,3520
20141001|2014-08-20 12:00,20,59570,59700,59560,59635,2445
20141001|2014-08-20 12:30,20,59625,59645,59415,59535,3360
20141001|2014-08-20 13:00,20,59525,59525,59175,59435,11470
20141001|2014-08-20 13:30,20,59420,59625,59400,59585,4750
20141001|2014-08-20 14:00,20,59570,59745,59570,59650,5065
20141001|2014-08-20 14:30,20,59660,59870,59650,59780,5335
20141001|2014-08-20 15:00,20,59780,59850,59665,59740,3205
20141001|2014-08-20 15:30,20,59730,59730,59665,59695,1645
20141001|2014-08-20 16:00,20,59700,59700,59700,59700,585
20141001|2014-08-21 07:00,21,59590,59675,59550,59585,1135
20141001|2014-08-21 07:30,21,59580,59700,59550,59550,1195
20141001|2014-08-21 08:00,21,59555,60140,59545,60060,9025
20141001|2014-08-21 08:30,21,60050,60050,59765,59920,6360
20141001|2014-08-21 09:00,21,59935,59965,59650,59750,9240
20141001|2014-08-21 09:30,21,59750,59910,59620,59695,5305
20141001|2014-08-21 10:00,21,59710,59770,59585,59585,2530
20141001|2014-08-21 10:30,21,59580,59675,59480,59615,3115
20141001|2014-08-21 11:00,21,59605,59745,59600,59655,1505
20141001|2014-08-21 11:30,21,59660,59680,59450,59450,1595
20141001|2014-08-21 12:00,21,59455,59680,59430,59650,3240
20141001|2014-08-21 12:30,21,59645,59760,59595,59715,2710
20141001|2014-08-21 13:00,21,59740,59920,59680,59805,3900
20141001|2014-08-21 13:30,21,59805,59860,59720,59780,2070
20141001|2014-08-21 14:00,21,59790,60000,59770,59845,3955
20141001|2014-08-21 14:30,21,59835,59930,59805,59870,2740
20141001|2014-08-21 15:00,21,59870,59980,59840,59940,2455
20141001|2014-08-21 15:30,21,59940,60005,59940,60005,1135
20141001|2014-08-21 16:00,21,60000,60000,60000,60000,600
20141001|2014-08-22 07:00,22,59945,59945,59610,59610,3715
20141001|2014-08-22 07:30,22,59610,59700,59555,59610,2700
20141001|2014-08-22 08:00,22,59620,59680,59485,59610,3775
20141001|2014-08-22 08:30,22,59610,59640,59440,59620,3500
20141001|2014-08-22 09:00,22,59640,59750,59545,59570,4510
20141001|2014-08-22 09:30,22,59585,59615,59115,59140,7890
20141001|2014-08-22 10:00,22,59140,59300,59130,59260,3285
20141001|2014-08-22 10:30,22,59255,59280,59010,59060,4760
20141001|2014-08-22 11:00,22,59060,59140,58965,59085,1675
20141001|2014-08-22 11:30,22,59090,59100,58990,59100,1075
20141001|2014-08-22 12:00,22,59120,59245,59095,59220,2165
20141001|2014-08-22 12:30,22,59230,59290,59115,59135,4005
20141001|2014-08-22 13:00,22,59140,59240,59070,59190,2230
20141001|2014-08-22 13:30,22,59200,59250,59160,59185,1540
20141001|2014-08-22 14:00,22,59185,59350,59150,59305,2545
20141001|2014-08-22 14:30,22,59305,59390,59270,59330,3840
20141001|2014-08-22 15:00,22,59340,59350,59195,59260,3100
20141001|2014-08-22 15:30,22,59260,59260,59180,59190,515
20141001|2014-08-22 16:00,22,59200,59200,59200,59200,255
20141001|2014-08-25 07:00,25,59540,59825,59495,59805,3710
20141001|2014-08-25 07:30,25,59820,59880,59760,59840,2505
20141001|2014-08-25 08:00,25,59830,59950,59670,59845,5465
20141001|2014-08-25 08:30,25,59855,59860,59600,59710,7170
20141001|2014-08-25 09:00,25,59720,59940,59685,59935,6170
20141001|2014-08-25 09:30,25,59940,60080,59910,60005,7535
20141001|2014-08-25 10:00,25,60020,60020,59865,59925,3065
20141001|2014-08-25 10:30,25,59915,60100,59915,59995,4085
20141001|2014-08-25 11:00,25,59985,60060,59910,59970,1915
20141001|2014-08-25 11:30,25,59970,60100,59950,60075,1545
20141001|2014-08-25 12:00,25,60070,60270,60070,60245,5455
20141001|2014-08-25 12:30,25,60240,60290,60180,60265,1625
20141001|2014-08-25 13:00,25,60250,60430,60250,60430,6000
20141001|2014-08-25 13:30,25,60430,60510,60395,60420,3830
20141001|2014-08-25 14:00,25,60425,60505,60410,60500,2750
20141001|2014-08-25 14:30,25,60500,60650,60490,60570,6485
20141001|2014-08-25 15:00,25,60585,60690,60570,60675,3015
20141001|2014-08-25 15:30,25,60675,60675,60580,60600,3150
20141001|2014-08-25 16:00,25,60595,60595,60595,60595,800
20141001|2014-08-26 07:00,26,60600,60600,60435,60525,4580
20141001|2014-08-26 07:30,26,60525,60675,60485,60605,3650
20141001|2014-08-26 08:00,26,60635,60890,60600,60880,12680
20141001|2014-08-26 08:30,26,60865,60895,60575,60815,13440
20141001|2014-08-26 09:00,26,60820,60855,60665,60680,8065
20141001|2014-08-26 09:30,26,60670,60680,60400,60450,11910
20141001|2014-08-26 10:00,26,60470,60530,60365,60430,6820
20141001|2014-08-26 10:30,26,60460,60505,60335,60495,4870
20141001|2014-08-26 11:00,26,60500,60865,60500,60835,15930
20141001|2014-08-26 11:30,26,60820,60960,60730,60810,12950
20141001|2014-08-26 12:00,26,60830,60860,60650,60675,8730
20141001|2014-08-26 12:30,26,60680,60745,60455,60730,14500
20141001|2014-08-26 13:00,26,60730,60915,60710,60870,12500
20141001|2014-08-26 13:30,26,60875,60965,60785,60820,11160
20141001|2014-08-26 14:00,26,60840,60930,60800,60855,3620
20141001|2014-08-26 14:30,26,60850,60860,60740,60760,7970
20141001|2014-08-26 15:00,26,60760,60765,60585,60685,9130
20141001|2014-08-26 15:30,26,60690,60780,60630,60780,3230
20141001|2014-08-26 16:00,26,60925,60925,60925,60925,1540
20141001|2014-08-27 07:00,27,61150,61290,61030,61165,4660
20141001|2014-08-27 07:30,27,61165,61250,61145,61180,1575
20141001|2014-08-27 08:00,27,61170,61205,60990,61020,6615
20141001|2014-08-27 08:30,27,61020,61180,60865,61020,11215
20141001|2014-08-27 09:00,27,61020,61225,60980,61180,5005
20141001|2014-08-27 09:30,27,61175,61470,61165,61375,6770
20141001|2014-08-27 10:00,27,61385,61550,61370,61430,5895
20141001|2014-08-27 10:30,27,61435,61470,61375,61405,2050
20141001|2014-08-27 11:00,27,61415,61630,61400,61550,5550
20141001|2014-08-27 11:30,27,61550,61915,61530,61910,6090
20141001|2014-08-27 12:00,27,61910,61945,61820,61885,4535
20141001|2014-08-27 12:30,27,61880,61955,61770,61955,2990
20141001|2014-08-27 13:00,27,61950,62065,61935,61975,7375
20141001|2014-08-27 13:30,27,61960,62040,61885,61885,4800
20141001|2014-08-27 14:00,27,61910,61995,61835,61935,4145
20141001|2014-08-27 14:30,27,61925,61995,61810,61810,5715
20141001|2014-08-27 15:00,27,61810,61820,61715,61815,4025
20141001|2014-08-27 15:30,27,61805,61840,61745,61800,3545
20141001|2014-08-27 16:00,27,61800,61800,61800,61800,320
20141001|2014-08-28 07:00,28,61495,61495,61280,61320,3065
20141001|2014-08-28 07:30,28,61325,61470,61275,61375,2840
20141001|2014-08-28 08:00,28,61355,61685,61345,61605,6045
20141001|2014-08-28 08:30,28,61605,61805,61590,61720,5935
20141001|2014-08-28 09:00,28,61725,61725,61390,61430,6455
20141001|2014-08-28 09:30,28,61435,61475,61315,61375,2860
20141001|2014-08-28 10:00,28,61380,61380,61160,61225,4350
20141001|2014-08-28 10:30,28,61215,61275,61075,61075,3905
20141001|2014-08-28 11:00,28,61070,61140,60995,61085,2985
20141001|2014-08-28 11:30,28,61065,61195,61050,61070,1375
20141001|2014-08-28 12:00,28,61070,61210,60955,61170,2760
20141001|2014-08-28 12:30,28,61155,61390,61135,61275,3540
20141001|2014-08-28 13:00,28,61270,61380,61200,61225,2265
20141001|2014-08-28 13:30,28,61220,61275,61130,61190,2520
20141001|2014-08-28 14:00,28,61180,61260,61080,61250,2715
20141001|2014-08-28 14:30,28,61245,61310,61200,61230,3340
20141001|2014-08-28 15:00,28,61200,61225,61110,61180,2480
20141001|2014-08-28 15:30,28,61195,61220,61145,61200,760
20141001|2014-08-28 16:00,28,61300,61300,61300,61300,275
20141001|2014-08-29 07:00,29,61550,61745,61500,61620,1880
20141001|2014-08-29 07:30,29,61610,61685,61500,61635,2215
20141001|2014-08-29 08:00,29,61640,61650,61400,61415,5080
20141001|2014-08-29 08:30,29,61400,61490,61205,61250,5005
20141001|2014-08-29 09:00,29,61245,61280,61025,61155,7900
20141001|2014-08-29 09:30,29,61155,61385,61135,61320,4905
20141001|2014-08-29 10:00,29,61340,61535,61180,61535,6075
20141001|2014-08-29 10:30,29,61510,61600,61450,61450,4670
20141001|2014-08-29 11:00,29,61485,61630,61485,61545,2250
20141001|2014-08-29 11:30,29,61540,61655,61460,61630,3055
20141001|2014-08-29 12:00,29,61630,61665,61530,61645,1775
20141001|2014-08-29 12:30,29,61665,61890,61645,61820,4025
20141001|2014-08-29 13:00,29,61825,62060,61775,61960,8795
20141001|2014-08-29 13:30,29,61950,62045,61925,61965,6340
20141001|2014-08-29 14:00,29,61975,62265,61950,62225,8630
20141001|2014-08-29 14:30,29,62225,62270,62120,62140,7375
20141001|2014-08-29 15:00,29,62145,62250,62065,62200,5125
20141001|2014-08-29 15:30,29,62190,62350,62180,62350,1500
20141001|2014-08-29 16:00,29,62310,62310,62310,62310,835
20141001|2014-09-01 07:00,1,62730,62745,62525,62730,5910
20141001|2014-09-01 07:30,1,62720,62930,62720,62775,4700
20141001|2014-09-01 08:00,1,62775,62985,62720,62885,6970
20141001|2014-09-01 08:30,1,62890,63000,62790,62935,7290
20141001|2014-09-01 09:00,1,62930,63085,62755,62800,11300
20141001|2014-09-01 09:30,1,62800,62925,62610,62660,25070
20141001|2014-09-01 10:00,1,62670,62815,62455,62730,8240
20141001|2014-09-01 10:30,1,62745,62800,62515,62595,3500
20141001|2014-09-01 11:00,1,62605,62760,62525,62645,2600
20141001|2014-09-01 11:30,1,62650,62750,62530,62625,2930
20141001|2014-09-01 12:00,1,62615,62675,62565,62590,1960
20141001|2014-09-01 12:30,1,62585,62650,62425,62450,3520
20141001|2014-09-01 13:00,1,62460,62500,62350,62480,4210
20141001|2014-09-01 13:30,1,62465,62660,62445,62625,4590
20141001|2014-09-01 14:00,1,62650,62770,62385,62385,5770
20141001|2014-09-01 14:30,1,62385,62385,61860,61920,14830
20141001|2014-09-01 15:00,1,61910,61940,61885,61910,3820
20141001|2014-09-01 15:30,1,61890,61895,61635,61635,3290
20141001|2014-09-01 16:00,1,61610,61610,61610,61610,1220
20141001|2014-09-02 07:00,2,61920,62020,61780,62020,7400
20141001|2014-09-02 07:30,2,62025,62060,61920,62000,2770
20141001|2014-09-02 08:00,2,62035,62120,61670,61735,22080
20141001|2014-09-02 08:30,2,61730,61940,61630,61815,14430
20141001|2014-09-02 09:00,2,61820,61990,61630,61700,12260
20141001|2014-09-02 09:30,2,61705,61855,61660,61765,14700
20141001|2014-09-02 10:00,2,61775,61840,61680,61690,4820
20141001|2014-09-02 10:30,2,61700,62275,61695,62190,16240
20141001|2014-09-02 11:00,2,62200,62520,62180,62450,8970
20141001|2014-09-02 11:30,2,62425,62425,62115,62275,8130
20141001|2014-09-02 12:00,2,62285,62550,62285,62520,7770
20141001|2014-09-02 12:30,2,62515,62655,62430,62625,8600
20141001|2014-09-02 13:00,2,62630,63000,62610,62920,14110
20141001|2014-09-02 13:30,2,62930,62950,62750,62800,8320
20141001|2014-09-02 14:00,2,62810,62810,62600,62655,11900
20141001|2014-09-02 14:30,2,62645,62720,62490,62530,15630
20141001|2014-09-02 15:00,2,62525,62780,62515,62765,5270
20141001|2014-09-02 15:30,2,62770,62850,62740,62800,2160
20141001|2014-09-02 16:00,2,62750,62750,62750,62750,710
20141001|2014-09-03 07:00,3,63080,63090,62755,62840,11610
20141001|2014-09-03 07:30,3,62810,62980,62690,62970,6750
20141001|2014-09-03 08:00,3,62955,63040,62600,62795,14010
20141001|2014-09-03 08:30,3,62770,63050,62670,63000,22920
20141001|2014-09-03 09:00,3,63000,63075,62755,62840,15450
20141001|2014-09-03 09:30,3,62825,62825,62500,62775,25190
20141001|2014-09-03 10:00,3,62795,62855,62425,62470,10930
20141001|2014-09-03 10:30,3,62465,62515,62315,62350,9760
20141001|2014-09-03 11:00,3,62340,62465,62130,62150,9580
20141001|2014-09-03 11:30,3,62180,62180,61855,62015,12370
20141001|2014-09-03 12:00,3,62000,62205,61980,62180,5590
20141001|2014-09-03 12:30,3,62170,62290,62070,62210,7230
20141001|2014-09-03 13:00,3,62220,62390,62135,62215,10210
20141001|2014-09-03 13:30,3,62235,62315,62125,62290,6000
20141001|2014-09-03 14:00,3,62285,62505,62100,62505,8770
20141001|2014-09-03 14:30,3,62505,62665,62460,62520,12160
20141001|2014-09-03 15:00,3,62515,62730,62500,62730,5680
20141001|2014-09-03 15:30,3,62715,62815,62695,62745,2490
20141001|2014-09-03 16:00,3,62620,62620,62620,62620,950
20141001|2014-09-04 07:00,4,61800,61880,61560,61880,19890
20141001|2014-09-04 07:30,4,61880,61955,61640,61660,9980
20141001|2014-09-04 08:00,4,61655,62000,61650,61810,12590
20141001|2014-09-04 08:30,4,61830,62170,61720,62000,21250
20141001|2014-09-04 09:00,4,61995,62380,61990,62325,21070
20141001|2014-09-04 09:30,4,62320,62460,62250,62365,13120
20141001|2014-09-04 10:00,4,62370,62370,61935,62065,12310
20141001|2014-09-04 10:30,4,62050,62135,61955,62100,5380
20141001|2014-09-04 11:00,4,62110,62115,61800,61850,5890
20141001|2014-09-04 11:30,4,61850,61995,61835,61950,3430
20141001|2014-09-04 12:00,4,61920,62220,61920,62050,7570
20141001|2014-09-04 12:30,4,62040,62040,61720,61830,8800
20141001|2014-09-04 13:00,4,61830,61885,61670,61725,9110
20141001|2014-09-04 13:30,4,61725,61900,61660,61660,9990
20141001|2014-09-04 14:00,4,61670,61740,61410,61515,13380
20141001|2014-09-04 14:30,4,61525,61590,61435,61515,8000
20141001|2014-09-04 15:00,4,61520,61555,61450,61500,5070
20141001|2014-09-04 15:30,4,61505,61510,61445,61510,1640
20141001|2014-09-04 16:00,4,61550,61550,61550,61550,1080
20141001|2014-09-05 07:00,5,61350,61390,61125,61245,11320
20141001|2014-09-05 07:30,5,61255,61685,61240,61440,8725
20141001|2014-09-05 08:00,5,61445,61670,61355,61595,11360
20141001|2014-09-05 08:30,5,61595,61665,61320,61320,15000
20141001|2014-09-05 09:00,5,61310,61330,60870,61120,24080
20141001|2014-09-05 09:30,5,61110,61235,60975,61115,9290
20141001|2014-09-05 10:00,5,61125,61240,61000,61125,7420
20141001|2014-09-05 10:30,5,61145,61315,61120,61295,4980
20141001|2014-09-05 11:00,5,61310,61310,61170,61205,2530
20141001|2014-09-05 11:30,5,61200,61375,61190,61305,3740
20141001|2014-09-05 12:00,5,61315,61435,61280,61395,5520
20141001|2014-09-05 12:30,5,61395,61465,61185,61250,5050
20141001|2014-09-05 13:00,5,61240,61340,61090,61340,7780
20141001|2014-09-05 13:30,5,61340,61490,61340,61430,6200
20141001|2014-09-05 14:00,5,61425,61425,61230,61395,5440
20141001|2014-09-05 14:30,5,61405,61510,61330,61405,8680
20141001|2014-09-05 15:00,5,61400,61405,61250,61355,6210
20141001|2014-09-05 15:30,5,61350,61555,61350,61510,2790
20141001|2014-09-05 16:00,5,61500,61500,61500,61500,1100
20141001|2014-09-08 07:00,8,61130,62120,61130,62050,9830
20141001|2014-09-08 07:30,8,62060,62230,61950,62130,4015
20141001|2014-09-08 08:00,8,62115,62250,61875,61960,5125
20141001|2014-09-08 08:30,8,61960,61965,61095,61195,12555
20141001|2014-09-08 09:00,8,61190,61325,60900,60950,11955
20141001|2014-09-08 09:30,8,60950,61325,60910,61270,5040
20141001|2014-09-08 10:00,8,61260,61425,61165,61400,3225
20141001|2014-09-08 10:30,8,61390,61540,61285,61380,3675
20141001|2014-09-08 11:00,8,61385,61435,61125,61280,3695
20141001|2014-09-08 11:30,8,61295,61315,60815,60820,4405
20141001|2014-09-08 12:00,8,60815,60980,60535,60535,7990
20141001|2014-09-08 12:30,8,60535,60600,60275,60335,8920
20141001|2014-09-08 13:00,8,60340,60475,60140,60190,8855
20141001|2014-09-08 13:30,8,60190,60230,59935,60030,10285
20141001|2014-09-08 14:00,8,60055,60090,59770,59900,10200
20141001|2014-09-08 14:30,8,59900,60015,59750,59785,9965
20141001|2014-09-08 15:00,8,59775,59815,59615,59665,3870
20141001|2014-09-08 15:30,8,59685,59700,59330,59350,2055
20141001|2014-09-08 16:00,8,59310,59310,59310,59310,745
20141001|2014-09-09 07:00,9,59500,59535,59175,59335,3895
20141001|2014-09-09 07:30,9,59355,59355,58665,59015,5045
20141001|2014-09-09 08:00,9,59040,59785,59040,59735,9095
20141001|2014-09-09 08:30,9,59730,59905,59100,59415,18225
20141001|2014-09-09 09:00,9,59425,59520,59050,59520,9195
20141001|2014-09-09 09:30,9,59500,59850,59485,59830,4460
20141001|2014-09-09 10:00,9,59845,60085,59765,59860,5000
20141001|2014-09-09 10:30,9,59830,59895,59435,59455,4995
20141001|2014-09-09 11:00,9,59460,59580,59380,59530,2530
20141001|2014-09-09 11:30,9,59550,59570,59215,59325,3185
20141001|2014-09-09 12:00,9,59325,59405,59235,59340,1590
20141001|2014-09-09 12:30,9,59340,59500,59230,59385,2865
20141001|2014-09-09 13:00,9,59385,59445,58860,58895,6270
20141001|2014-09-09 13:30,9,58880,59065,58820,59000,5155
20141001|2014-09-09 14:00,9,59010,59255,58940,59075,12430
20141001|2014-09-09 14:30,9,59080,59200,59010,59135,5690
20141001|2014-09-09 15:00,9,59175,59380,59175,59205,3835
20141001|2014-09-09 15:30,9,59225,59265,59150,59260,720
20141001|2014-09-09 16:00,9,59295,59295,59295,59295,290
20141001|2014-09-10 07:00,10,58995,59125,58705,58750,3810
20141001|2014-09-10 07:30,10,58750,58800,58530,58745,5425
20141001|2014-09-10 08:00,10,58745,58975,58590,58840,6540
20141001|2014-09-10 08:30,10,58865,58910,58350,58450,10940
20141001|2014-09-10 09:00,10,58435,58645,58255,58510,8010
20141001|2014-09-10 09:30,10,58535,58615,58270,58405,5055
20141001|2014-09-10 10:00,10,58405,58425,58230,58380,3415
20141001|2014-09-10 10:30,10,58390,58600,58360,58565,3665
20141001|2014-09-10 11:00,10,58555,58555,58335,58420,1990
20141001|2014-09-10 11:30,10,58420,58495,58290,58315,2630
20141001|2014-09-10 12:00,10,58315,58465,58260,58290,4030
20141001|2014-09-10 12:30,10,58305,58345,57995,58100,5705
20141001|2014-09-10 13:00,10,58115,58230,57960,58090,5085
20141001|2014-09-10 13:30,10,58100,58295,58100,58220,5575
20141001|2014-09-10 14:00,10,58230,58415,58165,58415,6010
20141001|2014-09-10 14:30,10,58400,58620,58370,58620,6390
20141001|2014-09-10 15:00,10,58615,58855,58560,58855,4630
20141001|2014-09-10 15:30,10,58855,59050,58850,59045,2175
20141001|2014-09-10 16:00,10,59100,59100,59100,59100,935
20141001|2014-09-11 07:00,11,59005,59260,58920,59140,6955
20141001|2014-09-11 07:30,11,59145,59240,59065,59125,2515
20141001|2014-09-11 08:00,11,59125,59300,58835,58875,8360
20141001|2014-09-11 08:30,11,58870,59155,58655,59100,9285
20141001|2014-09-11 09:00,11,59110,59350,58965,59075,7310
20141001|2014-09-11 09:30,11,59065,59140,58895,59115,3505
20141001|2014-09-11 10:00,11,59125,59230,58950,58950,3120
20141001|2014-09-11 10:30,11,58950,59030,58790,58865,3915
20141001|2014-09-11 11:00,11,58875,58935,58655,58775,4395
20141001|2014-09-11 11:30,11,58750,58925,58750,58880,2520
20141001|2014-09-11 12:00,11,58865,59035,58810,58990,2345
20141001|2014-09-11 12:30,11,58965,59025,58780,58955,2995
20141001|2014-09-11 13:00,11,58960,59255,58945,59250,3880
20141001|2014-09-11 13:30,11,59255,59395,59045,59180,5700
20141001|2014-09-11 14:00,11,59170,59210,58895,58945,3705
20141001|2014-09-11 14:30,11,58945,59130,58895,58970,5050
20141001|2014-09-11 15:00,11,58970,58970,58740,58745,4170
20141001|2014-09-11 15:30,11,58745,58765,58620,58705,795
20141001|2014-09-11 16:00,11,58660,58660,58660,58660,315
20141001|2014-09-12 07:00,12,58480,58500,57990,58100,7075
20141001|2014-09-12 07:30,12,58100,58205,57850,58050,5865
20141001|2014-09-12 08:00,12,58070,58200,57645,58050,15175
20141001|2014-09-12 08:30,12,58060,58100,57670,57730,11535
20141001|2014-09-12 09:00,12,57745,58220,57745,58030,7330
20141001|2014-09-12 09:30,12,58050,58165,57995,58120,4085
20141001|2014-09-12 10:00,12,58120,58280,57965,58250,5645
20141001|2014-09-12 10:30,12,58215,58370,58165,58195,3985
20141001|2014-09-12 11:00,12,58195,58315,58145,58315,2430
20141001|2014-09-12 11:30,12,58295,58295,58125,58165,2720
20141001|2014-09-12 12:00,12,58165,58310,57950,58020,4955
20141001|2014-09-12 12:30,12,58015,58100,57680,57705,6415
20141001|2014-09-12 13:00,12,57710,57795,57280,57380,14525
20141001|2014-09-12 13:30,12,57375,57575,57120,57245,10190
20141001|2014-09-12 14:00,12,57245,57570,57195,57475,7500
20141001|2014-09-12 14:30,12,57455,57575,57290,57310,6435
20141001|2014-09-12 15:00,12,57325,57455,57050,57170,5150
20141001|2014-09-12 15:30,12,57180,57240,57115,57240,1355
20141001|2014-09-12 16:00,12,57145,57145,57145,57145,400
20141001|2014-09-15 07:00,15,57030,57415,57030,57285,3850
20141001|2014-09-15 07:30,15,57280,57595,57225,57555,2985
20141001|2014-09-15 08:00,15,57560,57580,57295,57420,4355
20141001|2014-09-15 08:30,15,57400,57970,57400,57855,8450
20141001|2014-09-15 09:00,15,57860,58060,57750,57920,4740
20141001|2014-09-15 09:30,15,57935,58025,57690,57840,3855
20141001|2014-09-15 10:00,15,57830,57955,57620,57705,3440
20141001|2014-09-15 10:30,15,57705,57780,57570,57645,2150
20141001|2014-09-15 11:00,15,57645,57830,57550,57775,2105
20141001|2014-09-15 11:30,15,57780,57885,57725,57740,1365
20141001|2014-09-15 12:00,15,57745,57810,57650,57745,3045
20141001|2014-09-15 12:30,15,57745,57785,57595,57595,1570
20141001|2014-09-15 13:00,15,57600,58000,57595,58000,5210
20141001|2014-09-15 13:30,15,58000,58350,57965,58260,7365
20141001|2014-09-15 14:00,15,58255,58345,58160,58250,2880
20141001|2014-09-15 14:30,15,58245,58480,58225,58410,7095
20141001|2014-09-15 15:00,15,58410,58470,58330,58420,3240
20141001|2014-09-15 15:30,15,58430,58480,58400,58460,840
20141001|2014-09-15 16:00,15,58450,58450,58450,58450,580
20141001|2014-09-16 07:00,16,58290,58775,58200,58645,5215
20141001|2014-09-16 07:30,16,58645,58750,58550,58655,2540
20141001|2014-09-16 08:00,16,58660,59360,58500,59295,10430
20141001|2014-09-16 08:30,16,59300,59645,59235,59420,12815
20141001|2014-09-16 09:00,16,59440,60050,59440,59935,18055
20141001|2014-09-16 09:30,16,59940,60450,59850,60225,11345
20141001|2014-09-16 10:00,16,60215,60360,59965,60180,8810
20141001|2014-09-16 10:30,16,60185,60675,60160,60535,8200
20141001|2014-09-16 11:00,16,60550,60620,60390,60575,5775
20141001|2014-09-16 11:30,16,60590,60770,60485,60505,6135
20141001|2014-09-16 12:00,16,60510,60635,60155,60205,5430
20141001|2014-09-16 12:30,16,60235,60270,59970,60150,6085
20141001|2014-09-16 13:00,16,60150,60190,59880,60130,4475
20141001|2014-09-16 13:30,16,60130,60265,59965,59965,5620
20141001|2014-09-16 14:00,16,59970,60305,59960,60050,7225
20141001|2014-09-16 14:30,16,60040,60065,59655,59780,7800
20141001|2014-09-16 15:00,16,59780,59795,59505,59570,5305
20141001|2014-09-16 15:30,16,59555,59555,59400,59485,2170
20141001|2014-09-16 16:00,16,59445,59445,59445,59445,455
20141001|2014-09-17 07:00,17,59850,60700,59850,60400,6360
20141001|2014-09-17 07:30,17,60400,60760,60330,60370,8500
20141001|2014-09-17 08:00,17,60355,60495,60065,60245,12100
20141001|2014-09-17 08:30,17,60250,60250,59820,60180,6670
20141001|2014-09-17 09:00,17,60185,60285,59870,60250,7095
20141001|2014-09-17 09:30,17,60255,60385,60070,60090,5695
20141001|2014-09-17 10:00,17,60070,60165,59675,59810,5375
20141001|2014-09-17 10:30,17,59810,59980,59785,59800,3260
20141001|2014-09-17 11:00,17,59810,60175,59710,60075,3185
20141001|2014-09-17 11:30,17,60070,60275,59970,60200,3150
20141001|2014-09-17 12:00,17,60150,60285,59915,59975,2895
20141001|2014-09-17 12:30,17,59955,60180,59890,60130,2555
20141001|2014-09-17 13:00,17,60150,60440,59750,60315,14345
20141001|2014-09-17 13:30,17,60320,60320,59940,59970,7025
20141001|2014-09-17 14:00,17,59980,60170,59505,59575,8710
20141001|2014-09-17 14:30,17,59550,59740,59460,59505,5645
20141001|2014-09-17 15:00,17,59510,59550,59265,59350,3360
20141001|2014-09-17 15:30,17,59360,59425,59295,59425,715
20141001|2014-09-17 16:00,17,59500,59500,59500,59500,445
20141001|2014-09-18 07:00,18,59655,59725,59050,59105,2830
20141001|2014-09-18 07:30,18,59090,59240,58950,59105,2310
20141001|2014-09-18 08:00,18,59135,59320,59040,59150,4860
20141001|2014-09-18 08:30,18,59175,59190,58760,58940,9635
20141001|2014-09-18 09:00,18,58950,59180,58835,59140,6810
20141001|2014-09-18 09:30,18,59145,59400,59110,59245,4935
20141001|2014-09-18 10:00,18,59245,59435,59160,59380,5200
20141001|2014-09-18 10:30,18,59370,59665,59345,59590,2440
20141001|2014-09-18 11:00,18,59605,59605,59420,59450,1620
20141001|2014-09-18 11:30,18,59450,59515,59190,59280,2190
20141001|2014-09-18 12:00,18,59290,59345,59145,59295,1805
20141001|2014-09-18 12:30,18,59300,59370,59200,59255,3560
20141001|2014-09-18 13:00,18,59255,59260,59035,59185,5185
20141001|2014-09-18 13:30,18,59185,59185,58600,58640,8960
20141001|2014-09-18 14:00,18,58625,58835,58550,58755,7385
20141001|2014-09-18 14:30,18,58750,58750,58465,58655,8015
20141001|2014-09-18 15:00,18,58655,58830,58605,58820,3765
20141001|2014-09-18 15:30,18,58825,58850,58645,58790,1495
20141001|2014-09-18 16:00,18,59000,59000,59000,59000,215
20141001|2014-09-19 07:00,19,58420,58550,57900,58300,7585
20141001|2014-09-19 07:30,19,58300,58425,58245,58275,1980
20141001|2014-09-19 08:00,19,58285,58940,58210,58770,5985
20141001|2014-09-19 08:30,19,58795,58805,58350,58455,6090
20141001|2014-09-19 09:00,19,58455,58780,58455,58520,5400
20141001|2014-09-19 09:30,19,58505,58560,58235,58330,4750
20141001|2014-09-19 10:00,19,58325,58420,58145,58195,3690
20141001|2014-09-19 10:30,19,58180,58180,57805,58075,6380
20141001|2014-09-19 11:00,19,58080,58160,57865,58155,3465
20141001|2014-09-19 11:30,19,58140,58250,58035,58250,1825
20141001|2014-09-19 12:00,19,58205,58300,58070,58285,2280
20141001|2014-09-19 12:30,19,58280,58505,58260,58435,2620
20141001|2014-09-19 13:00,19,58460,58670,58440,58550,3490
20141001|2014-09-19 13:30,19,58545,58545,58295,58300,2460
20141001|2014-09-19 14:00,19,58320,58325,58200,58260,1615
20141001|2014-09-19 14:30,19,58245,58310,58125,58135,3205
20141001|2014-09-19 15:00,19,58125,58400,58050,58170,3480
20141001|2014-09-19 15:30,19,58125,58185,58000,58105,1120
20141001|2014-09-19 16:00,19,58100,58100,58100,58100,330
20141001|2014-09-22 07:00,22,57600,57615,57015,57100,7300
20141001|2014-09-22 07:30,22,57105,57220,56995,57100,2480
20141001|2014-09-22 08:00,22,57120,57175,56670,56775,8005
20141001|2014-09-22 08:30,22,56780,57050,56665,56815,6900
20141001|2014-09-22 09:00,22,56815,57085,56735,56785,5735
20141001|2014-09-22 09:30,22,56765,56940,56755,56840,3085
20141001|2014-09-22 10:00,22,56835,56920,56700,56720,2530
20141001|2014-09-22 10:30,22,56730,56760,56330,56420,7785
20141001|2014-09-22 11:00,22,56430,56555,56400,56555,2755
20141001|2014-09-22 11:30,22,56545,56610,56265,56550,5130
20141001|2014-09-22 12:00,22,56555,56685,56515,56615,3060
20141001|2014-09-22 12:30,22,56615,56785,56590,56635,4470
20141001|2014-09-22 13:00,22,56645,56750,56445,56495,4505
20141001|2014-09-22 13:30,22,56495,56580,56360,56525,5300
20141001|2014-09-22 14:00,22,56520,56870,56470,56870,6825
20141001|2014-09-22 14:30,22,56865,57235,56840,57095,9990
20141001|2014-09-22 15:00,22,57100,57145,57005,57030,3745
20141001|2014-09-22 15:30,22,57035,57055,56970,57025,2675
20141001|2014-09-22 16:00,22,56830,56830,56830,56830,435
20141001|2014-09-23 07:00,23,56930,56930,56510,56725,5250
20141001|2014-09-23 07:30,23,56700,56840,56335,56600,8810
20141001|2014-09-23 08:00,23,56600,57205,56555,56980,10120
20141001|2014-09-23 08:30,23,56990,57745,56975,57455,11595
20141001|2014-09-23 09:00,23,57495,57555,57150,57175,5975
20141001|2014-09-23 09:30,23,57175,57175,56615,56830,10625
20141001|2014-09-23 10:00,23,56825,56870,56560,56655,5975
20141001|2014-09-23 10:30,23,56650,56745,56435,56500,3725
20141001|2014-09-23 11:00,23,56500,56575,56400,56435,3960
20141001|2014-09-23 11:30,23,56450,56620,56415,56575,2375
20141001|2014-09-23 12:00,23,56575,56730,56365,56530,4350
20141001|2014-09-23 12:30,23,56525,56720,56490,56555,2490
20141001|2014-09-23 13:00,23,56525,56710,56505,56545,3030
20141001|2014-09-23 13:30,23,56550,57060,56550,57055,8075
20141001|2014-09-23 14:00,23,57035,57060,56830,56950,3690
20141001|2014-09-23 14:30,23,56970,57145,56760,56860,5345
20141001|2014-09-23 15:00,23,56855,56870,56615,56750,3375
20141001|2014-09-23 15:30,23,56750,56755,56665,56755,1065
20141001|2014-09-23 16:00,23,56500,56500,56500,56500,325
20141001|2014-09-24 07:00,24,56510,56510,56160,56160,6010
20141001|2014-09-24 07:30,24,56190,56480,56025,56295,3255
20141001|2014-09-24 08:00,24,56315,56640,56275,56545,7160
20141001|2014-09-24 08:30,24,56555,56685,56200,56600,10800
20141001|2014-09-24 09:00,24,56625,56670,56235,56490,7780
20141001|2014-09-24 09:30,24,56480,56620,56435,56505,3370
20141001|2014-09-24 10:00,24,56515,56810,56500,56765,4585
20141001|2014-09-24 10:30,24,56715,56835,56705,56780,2205
20141001|2014-09-24 11:00,24,56800,56925,56775,56905,3360
20141001|2014-09-24 11:30,24,56900,57020,56845,56955,2125
20141001|2014-09-24 12:00,24,56955,57100,56940,57080,4120
20141001|2014-09-24 12:30,24,57070,57345,57005,57280,4515
20141001|2014-09-24 13:00,24,57290,57290,56975,57125,4780
20141001|2014-09-24 13:30,24,57130,57405,57100,57370,6090
20141001|2014-09-24 14:00,24,57375,57460,57225,57230,5070
20141001|2014-09-24 14:30,24,57250,57290,57085,57100,5230
20141001|2014-09-24 15:00,24,57120,57130,56945,57000,2405
20141001|2014-09-24 15:30,24,57010,57160,57005,57050,1185
20141001|2014-09-24 16:00,24,57185,57185,57185,57185,210
20141001|2014-09-25 07:00,25,56900,56990,56610,56670,1905
20141001|2014-09-25 07:30,25,56655,56965,56655,56945,1960
20141001|2014-09-25 08:00,25,56930,56930,56460,56595,4555
20141001|2014-09-25 08:30,25,56595,56870,56475,56640,4815
20141001|2014-09-25 09:00,25,56655,56830,56585,56730,5820
20141001|2014-09-25 09:30,25,56730,56730,56200,56395,8145
20141001|2014-09-25 10:00,25,56345,56590,56300,56590,3745
20141001|2014-09-25 10:30,25,56590,56675,56380,56555,2275
20141001|2014-09-25 11:00,25,56550,56550,56265,56330,2440
20141001|2014-09-25 11:30,25,56350,56485,56265,56265,1865
20141001|2014-09-25 12:00,25,56290,56385,56130,56370,3565
20141001|2014-09-25 12:30,25,56355,56360,56210,56305,2540
20141001|2014-09-25 13:00,25,56340,56500,56265,56450,4315
20141001|2014-09-25 13:30,25,56440,56560,56350,56450,3175
20141001|2014-09-25 14:00,25,56395,56450,56260,56370,2570
20141001|2014-09-25 14:30,25,56355,56545,56270,56355,8445
20141001|2014-09-25 15:00,25,56345,56400,56040,56300,5675
20141001|2014-09-25 15:30,25,56310,56525,56300,56500,2525
20141001|2014-09-25 16:00,25,56650,56650,56650,56650,555
20141001|2014-09-26 07:00,26,56620,56930,56480,56630,1820
20141001|2014-09-26 07:30,26,56660,56750,56190,56235,4095
20141001|2014-09-26 08:00,26,56260,56650,56150,56605,6185
20141001|2014-09-26 08:30,26,56615,57090,56550,56910,6970
20141001|2014-09-26 09:00,26,56910,57000,56710,56710,6510
20141001|2014-09-26 09:30,26,56735,57040,56700,57025,4840
20141001|2014-09-26 10:00,26,57045,57155,56905,57070,3290
20141001|2014-09-26 10:30,26,57095,57335,57025,57260,2980
20141001|2014-09-26 11:00,26,57280,57415,57255,57400,3190
20141001|2014-09-26 11:30,26,57425,57625,57370,57620,3075
20141001|2014-09-26 12:00,26,57620,57635,57410,57600,2860
20141001|2014-09-26 12:30,26,57600,57645,57440,57525,2970
20141001|2014-09-26 13:00,26,57540,57725,57520,57655,3525
20141001|2014-09-26 13:30,26,57650,57805,57600,57625,4195
20141001|2014-09-26 14:00,26,57625,57730,57575,57660,3665
20141001|2014-09-26 14:30,26,57660,57660,57445,57520,4405
20141001|2014-09-26 15:00,26,57520,57670,57445,57660,3775
20141001|2014-09-26 15:30,26,57655,57755,57605,57730,1340
20141001|2014-09-26 16:00,26,57820,57820,57820,57820,420
20141001|2014-09-29 07:00,29,55000,55120,54450,54680,10900
20141001|2014-09-29 07:30,29,54690,54730,54400,54600,5170
20141001|2014-09-29 08:00,29,54605,54790,54290,54650,9820
20141001|2014-09-29 08:30,29,54670,54970,54600,54900,11250
20141001|2014-09-29 09:00,29,54890,55265,54870,55175,10360
20141001|2014-09-29 09:30,29,55195,55280,55010,55080,6955
20141001|2014-09-29 10:00,29,55075,55300,55045,55265,3220
20141001|2014-09-29 10:30,29,55270,55595,55270,55560,5515
20141001|2014-09-29 11:00,29,55570,55570,55215,55265,4200
20141001|2014-09-29 11:30,29,55270,55335,55030,55055,3405
20141001|2014-09-29 12:00,29,55075,55225,55050,55125,2480
20141001|2014-09-29 12:30,29,55135,55255,55065,55075,2935
20141001|2014-09-29 13:00,29,55070,55125,54930,55015,4730
20141001|2014-09-29 13:30,29,55015,55225,55015,55180,3815
20141001|2014-09-29 14:00,29,55180,55200,55030,55070,4510
20141001|2014-09-29 14:30,29,55085,55180,54755,54765,12940
20141001|2014-09-29 15:00,29,54760,54825,54555,54760,8970
20141001|2014-09-29 15:30,29,54760,54880,54720,54760,1350
20141001|2014-09-29 16:00,29,54700,54700,54700,54700,705
20141001|2014-09-30 07:00,30,54510,54540,54265,54330,7370
20141001|2014-09-30 07:30,30,54315,54330,54060,54250,6450
20141001|2014-09-30 08:00,30,54250,54445,54000,54090,14220
20141001|2014-09-30 08:30,30,54075,54080,53700,54000,25800
20141001|2014-09-30 09:00,30,53985,54150,53875,54120,15920
20141001|2014-09-30 09:30,30,54105,54300,54085,54220,17380
20141001|2014-09-30 10:00,30,54210,54505,54210,54400,10330
20141001|2014-09-30 10:30,30,54410,54540,54175,54270,10610
20141001|2014-09-30 11:00,30,54255,54350,54185,54215,3150
20141001|2014-09-30 11:30,30,54210,54235,54070,54220,7010
20141001|2014-09-30 12:00,30,54195,54470,54195,54275,9350
20141001|2014-09-30 12:30,30,54270,54315,54095,54225,10460
20141001|2014-09-30 13:00,30,54230,54430,54135,54410,15640
20141001|2014-09-30 13:30,30,54430,54690,54350,54570,18490
20141001|2014-09-30 14:00,30,54565,54620,54255,54325,9050
20141001|2014-09-30 14:30,30,54335,54575,54230,54260,21300
20141001|2014-09-30 15:00,30,54260,54340,54180,54270,9420
20141001|2014-09-30 15:30,30,54260,54270,53905,53925,2610
20141001|2014-09-30 16:00,30,53905,53905,53905,53905,1230
20141001|2014-10-01 07:00,1,53065,53400,53010,53280,7825
20141001|2014-10-01 07:30,1,53325,53525,53285,53455,2545
20141001|2014-10-01 08:00,1,53450,53535,53260,53480,10050
20141001|2014-10-01 08:30,1,53500,53805,53450,53745,9620
20141001|2014-10-01 09:00,1,53745,53870,53615,53770,8495
20141001|2014-10-01 09:30,1,53775,53775,53410,53480,10810
20141001|2014-10-01 10:00,1,53480,53540,53310,53515,6720
20141001|2014-10-01 10:30,1,53520,53595,53155,53200,9835
20141001|2014-10-01 11:00,1,53220,53300,52900,53255,10735
20141001|2014-10-01 11:30,1,53260,53370,53070,53150,5510
20141001|2014-10-01 12:00,1,53145,53325,53140,53280,4585
20141001|2014-10-01 12:30,1,53280,53285,52965,53035,8970
20141001|2014-10-01 13:00,1,53030,53130,52930,52965,8035
20141001|2014-10-01 13:30,1,52985,53050,52860,52970,6745
20141001|2014-10-01 14:00,1,52970,53035,52785,52885,8500
20141001|2014-10-01 14:30,1,52885,53170,52810,53015,12290
20141001|2014-10-01 15:00,1,53020,53045,52770,52860,6205
20141001|2014-10-01 15:30,1,52870,52885,52560,52560,1815
20141001|2014-10-01 16:00,1,52560,52560,52560,52560,1420
20141001|2014-10-02 07:00,2,52800,52930,52585,52850,4605
20141001|2014-10-02 07:30,2,52810,53030,52755,53030,3955
20141001|2014-10-02 08:00,2,53005,53200,52930,53135,9365
20141001|2014-10-02 08:30,2,53140,53365,53000,53235,8745
20141001|2014-10-02 09:00,2,53205,53220,52745,52995,9740
20141001|2014-10-02 09:30,2,53005,53200,52680,52750,8280
20141001|2014-10-02 10:00,2,52745,52965,52670,52900,4675
20141001|2014-10-02 10:30,2,52935,52975,52570,52740,8500
20141001|2014-10-02 11:00,2,52740,53275,52695,53115,5030
20141001|2014-10-02 11:30,2,53135,53315,52970,53310,2965
20141001|2014-10-02 12:00,2,53285,53405,53175,53345,4915
20141001|2014-10-02 12:30,2,53345,53575,53270,53565,5035
20141001|2014-10-02 13:00,2,53570,53860,53560,53860,5985
20141001|2014-10-02 13:30,2,53840,54040,53660,53985,6630
20141001|2014-10-02 14:00,2,53995,54165,53725,53840,8060
20141001|2014-10-02 14:30,2,53825,53920,53645,53655,9685
20141001|2014-10-02 15:00,2,53670,53750,53425,53540,4585
20141001|2014-10-02 15:30,2,53540,53540,53095,53125,2360
20141001|2014-10-02 16:00,2,53065,53065,53065,53065,500
20141001|2014-10-03 07:00,3,53205,54015,53150,53850,7355
20141001|2014-10-03 07:30,3,53860,53980,53705,53785,4475
20141001|2014-10-03 08:00,3,53795,53975,53565,53615,6675
20141001|2014-10-03 08:30,3,53625,53855,53455,53645,6600
20141001|2014-10-03 09:00,3,53645,53875,53590,53715,7075
20141001|2014-10-03 09:30,3,53750,54000,53705,53900,5385
20141001|2014-10-03 10:00,3,53895,54070,53780,54015,6300
20141001|2014-10-03 10:30,3,54025,54130,53965,54030,4905
20141001|2014-10-03 11:00,3,54030,54500,53995,54415,5995
20141001|2014-10-03 11:30,3,54430,54600,54315,54450,6795
20141001|2014-10-03 12:00,3,54455,54495,54305,54335,3000
20141001|2014-10-03 12:30,3,54335,54520,54300,54380,3245
20141001|2014-10-03 13:00,3,54420,54600,54410,54485,4090
20141001|2014-10-03 13:30,3,54490,54500,54235,54240,5225
20141001|2014-10-03 14:00,3,54235,54455,54130,54380,4675
20141001|2014-10-03 14:30,3,54400,54615,54240,54560,10385
20141001|2014-10-03 15:00,3,54550,54880,54480,54770,7615
20141001|2014-10-03 15:30,3,54775,54935,54760,54930,2420
20141001|2014-10-03 16:00,3,54780,54780,54780,54780,810
20141001|2014-10-06 08:00,6,59055,59070,58550,58610,6640
20141001|2014-10-06 08:30,6,58600,58600,57630,57800,27400
20141001|2014-10-06 09:00,6,57815,57925,57080,57535,20540
20141001|2014-10-06 09:30,6,57505,57875,57470,57630,14485
20141001|2014-10-06 10:00,6,57605,57805,57340,57725,13670
20141001|2014-10-06 10:30,6,57705,57775,57470,57730,9135
20141001|2014-10-06 11:00,6,57715,57755,57100,57235,6350
20141001|2014-10-06 11:30,6,57230,57490,57205,57300,6730
20141001|2014-10-06 12:00,6,57285,57630,57250,57565,6285
20141001|2014-10-06 12:30,6,57570,57650,57480,57640,6050
20141001|2014-10-06 13:00,6,57640,57680,57405,57410,6880
20141001|2014-10-06 13:30,6,57410,57630,57335,57505,10825
20141001|2014-10-06 14:00,6,57495,57635,57385,57450,8510
20141001|2014-10-06 14:30,6,57460,57520,57175,57300,12310
20141001|2014-10-06 15:00,6,57295,57650,57280,57515,7355
20141001|2014-10-06 15:30,6,57500,57655,57480,57630,7885
20141001|2014-10-06 16:00,6,57600,57600,57600,57600,315
20141001|2014-10-07 07:00,7,58150,58300,57760,58125,5225
20141001|2014-10-07 07:30,7,58135,58310,58020,58235,3315
20141001|2014-10-07 08:00,7,58250,58420,58030,58045,7825
20141001|2014-10-07 08:30,7,58040,58040,57445,57615,13430
20141001|2014-10-07 09:00,7,57610,58100,57560,58100,11375
20141001|2014-10-07 09:30,7,58095,58420,58085,58350,9340
20141001|2014-10-07 10:00,7,58350,58485,57930,57975,8775
20141001|2014-10-07 10:30,7,57975,58280,57810,57940,6115
20141001|2014-10-07 11:00,7,57930,58030,57810,57940,4300
20141001|2014-10-07 11:30,7,57975,58025,57700,57705,8230
20141001|2014-10-07 12:00,7,57710,58005,57660,58005,3885
20141001|2014-10-07 12:30,7,57980,58060,57715,57800,3700
20141001|2014-10-07 13:00,7,57780,58025,57780,57830,3315
20141001|2014-10-07 13:30,7,57815,57910,57610,57635,3010
20141001|2014-10-07 14:00,7,57650,57775,57570,57770,8025
20141001|2014-10-07 14:30,7,57760,57775,57500,57500,9850
20141001|2014-10-07 15:00,7,57500,57625,57420,57565,5305
20141001|2014-10-07 15:30,7,57550,57625,57490,57500,1130
20141001|2014-10-07 16:00,7,57455,57455,57455,57455,395
20141001|2014-10-08 07:00,8,57850,58595,57705,58425,8295
20141001|2014-10-08 07:30,8,58410,58560,58375,58420,3290
20141001|2014-10-08 08:00,8,58430,58495,58120,58120,4790
20141001|2014-10-08 08:30,8,58120,58130,57445,57455,11465
20141001|2014-10-08 09:00,8,57470,57595,56975,57070,13670
20141001|2014-10-08 09:30,8,57070,57325,56670,56850,11960
20141001|2014-10-08 10:00,8,56820,56905,56430,56815,8850
20141001|2014-10-08 10:30,8,56805,56900,56540,56705,5050
20141001|2014-10-08 11:00,8,56715,56865,56610,56670,3050
20141001|2014-10-08 11:30,8,56685,56760,56250,56350,3110
20141001|2014-10-08 12:00,8,56350,56755,56330,56630,3585
20141001|2014-10-08 12:30,8,56645,56735,56450,56565,3160
20141001|2014-10-08 13:00,8,56595,56890,56595,56755,9730
20141001|2014-10-08 13:30,8,56765,57340,56765,57340,14710
20141001|2014-10-08 14:00,8,57350,57525,57180,57445,8585
20141001|2014-10-08 14:30,8,57420,57545,57225,57250,8370
20141001|2014-10-08 15:00,8,57250,57995,57080,57950,12855
20141001|2014-10-08 15:30,8,57950,57950,57745,57900,3545
20141001|2014-10-08 16:00,8,57940,57940,57940,57940,1065
20141001|2014-10-09 07:00,9,58500,58620,58085,58160,7055
20141001|2014-10-09 07:30,9,58190,58355,58140,58240,3480
20141001|2014-10-09 08:00,9,58230,58400,57850,58105,12270
20141001|2014-10-09 08:30,9,58100,58185,57460,57670,11505
20141001|2014-10-09 09:00,9,57680,58075,57360,57935,12170
20141001|2014-10-09 09:30,9,57925,57980,57635,57905,6145
20141001|2014-10-09 10:00,9,57890,57980,57720,57825,6345
20141001|2014-10-09 10:30,9,57800,58015,57730,57810,4670
20141001|2014-10-09 11:00,9,57785,57810,57510,57535,5020
20141001|2014-10-09 11:30,9,57525,57850,57395,57800,4945
20141001|2014-10-09 12:00,9,57790,57815,57445,57530,3430
20141001|2014-10-09 12:30,9,57525,57790,57475,57610,2585
20141001|2014-10-09 13:00,9,57605,57705,57500,57535,4675
20141001|2014-10-09 13:30,9,57555,57860,57540,57780,4690
20141001|2014-10-09 14:00,9,57775,57980,57740,57900,5935
20141001|2014-10-09 14:30,9,57900,57940,57310,57405,15980
20141001|2014-10-09 15:00,9,57410,57425,57180,57240,7775
20141001|2014-10-09 15:30,9,57230,57285,57175,57175,1965
20141001|2014-10-09 16:00,9,57080,57080,57080,57080,475
20141001|2014-10-10 07:00,10,56790,57000,56525,56620,5845
20141001|2014-10-10 07:30,10,56630,56860,56575,56845,3450
20141001|2014-10-10 08:00,10,56815,56990,56670,56915,4875
20141001|2014-10-10 08:30,10,56950,56990,56390,56570,10205
20141001|2014-10-10 09:00,10,56570,56615,56330,56375,9545
20141001|2014-10-10 09:30,10,56385,56385,55925,55985,10410
20141001|2014-10-10 10:00,10,55975,56265,55965,56040,4560
20141001|2014-10-10 10:30,10,56010,56180,55830,56150,5750
20141001|2014-10-10 11:00,10,56130,56355,56120,56200,4190
20141001|2014-10-10 11:30,10,56200,56480,56200,56375,3105
20141001|2014-10-10 12:00,10,56365,56425,56105,56135,2115
20141001|2014-10-10 12:30,10,56140,56440,56120,56245,3620
20141001|2014-10-10 13:00,10,56225,56580,56225,56495,3825
20141001|2014-10-10 13:30,10,56485,56485,55980,56000,5315
20141001|2014-10-10 14:00,10,55975,56070,55615,55635,7065
20141001|2014-10-10 14:30,10,55640,55670,55370,55390,11715
20141001|2014-10-10 15:00,10,55370,55450,55060,55220,7050
20141001|2014-10-10 15:30,10,55225,55335,55100,55100,995
20141001|2014-10-10 16:00,10,55100,55100,55100,55100,605
20141001|2014-10-13 07:00,13,57215,57400,56800,56865,20490
20141001|2014-10-13 07:30,13,56900,57190,56890,57180,8370
20141001|2014-10-13 08:00,13,57170,57190,56920,57160,13750
20141001|2014-10-13 08:30,13,57150,57445,57050,57220,37730
20141001|2014-10-13 09:00,13,57240,57470,57225,57315,23660
20141001|2014-10-13 09:30,13,57310,57760,57300,57700,27910
20141001|2014-10-13 10:00,13,57700,57890,57605,57745,21010
20141001|2014-10-13 10:30,13,57770,57960,57725,57735,15860
20141001|2014-10-13 11:00,13,57735,57850,57685,57820,10100
20141001|2014-10-13 11:30,13,57825,57940,57775,57835,16790
20141001|2014-10-13 12:00,13,57825,58230,57820,58160,22480
20141001|2014-10-13 12:30,13,58155,58415,58070,58285,33690
20141001|2014-10-13 13:00,13,58265,58605,58215,58580,23540
20141001|2014-10-13 13:30,13,58580,58850,58130,58250,22160
20141001|2014-10-13 14:00,13,58245,58565,58220,58320,14980
20141001|2014-10-13 14:30,13,58295,58310,57890,58005,20320
20141001|2014-10-13 15:00,13,57995,58080,57720,57815,9610
20141001|2014-10-13 15:30,13,57825,57895,57825,57895,1600
20141001|2014-10-13 16:00,13,57875,57875,57875,57875,560
20141001|2014-10-14 07:00,14,57355,57840,57200,57755,4080
20141001|2014-10-14 07:30,14,57750,57965,57725,57920,2050
20141001|2014-10-14 08:00,14,57925,57940,57570,57660,3740
20141001|2014-10-14 08:30,14,57615,57740,57275,57375,5270
20141001|2014-10-14 09:00,14,57375,57675,57320,57520,5010
20141001|2014-10-14 09:30,14,57515,58200,57490,58100,5805
20141001|2014-10-14 10:00,14,58135,58420,58125,58350,4530
20141001|2014-10-14 10:30,14,58345,58715,58260,58710,5320
20141001|2014-10-14 11:00,14,58720,58915,58665,58725,6240
20141001|2014-10-14 11:30,14,58720,58855,58580,58710,3885
20141001|2014-10-14 12:00,14,58700,58830,58445,58445,4625
20141001|2014-10-14 12:30,14,58440,58540,58230,58530,4845
20141001|2014-10-14 13:00,14,58520,58570,58150,58200,5320
20141001|2014-10-14 13:30,14,58220,58425,58110,58235,6430
20141001|2014-10-14 14:00,14,58235,58350,57945,58135,4905
20141001|2014-10-14 14:30,14,58080,58375,58050,58120,6060
20141001|2014-10-14 15:00,14,58130,58145,57810,57850,4590
20141001|2014-10-14 15:30,14,57850,57890,57700,57800,1885
20141001|2014-10-14 16:00,14,57995,57995,57995,57995,540
20141001|2014-10-15 07:00,15,57400,57400,56550,56860,4395
20141001|2014-10-15 07:30,15,56855,56875,56400,56555,3080
20141001|2014-10-15 08:00,15,56580,56790,56500,56550,2725
20141001|2014-10-15 08:30,15,56520,56595,55650,56265,6980
20141001|2014-10-15 09:00,15,56215,56525,56060,56450,2965
20141001|2014-10-15 09:30,15,56450,56455,55895,55900,2915
20141001|2014-10-15 10:00,15,55910,56250,55715,55850,2060
20141001|2014-10-15 10:30,15,55890,55950,55700,55875,1055
20141001|2014-10-15 11:00,15,55865,55885,55520,55590,770
20141001|2014-10-15 11:30,15,55575,55575,54935,55010,830
20141001|2014-10-15 12:00,15,54995,55355,54995,55270,450
20141001|2014-10-15 12:30,15,55270,55320,55100,55300,230
20141001|2014-10-15 13:00,15,55275,55650,55165,55415,635
20141001|2014-10-15 13:30,15,55435,55570,55435,55570,140
20141001|2014-10-15 14:00,15,55570,55600,55555,55570,85
20141001|2014-10-15 14:30,15,55580,55650,55580,55615,505
20141201|2012-08-21 11:30,21,70200,70200,70200,70200,80
20141201|2012-10-23 14:00,23,66000,66000,66000,66000,10
20141201|2012-10-24 12:00,24,66000,66000,66000,66000,25
20141201|2012-11-30 08:00,30,65550,65550,65550,65550,50
20141201|2013-09-12 14:30,12,56250,56250,56250,56250,150
20141201|2013-09-12 15:00,12,56250,56250,56250,56250,150
20141201|2013-09-30 13:30,30,57100,57100,57100,57100,150
20141201|2013-11-27 12:30,27,56000,56000,56000,56000,200
20141201|2013-12-30 12:00,30,55100,55100,55100,55100,90
20141201|2014-01-06 08:30,6,54100,54100,54100,54100,115
20141201|2014-01-07 11:30,7,53900,53900,53900,53900,275
20141201|2014-01-08 08:00,8,54100,54100,54100,54100,335
20141201|2014-01-08 08:30,8,54200,54200,54200,54200,20
20141201|2014-01-08 11:30,8,54000,54000,54000,54000,315
20141201|2014-01-08 12:00,8,54000,54000,54000,54000,300
20141201|2014-01-09 07:30,9,53600,53600,53600,53600,40
20141201|2014-01-09 12:00,9,52900,52900,52900,52900,25
20141201|2014-01-10 11:30,10,53100,53100,53100,53100,175
20141201|2014-01-13 11:00,13,53000,53000,53000,53000,55
20141201|2014-01-13 11:30,13,53000,53000,53000,53000,75
20141201|2014-01-14 11:30,14,53300,53300,53300,53300,60
20141201|2014-01-17 07:30,17,53000,53000,53000,53000,175
20141201|2014-01-17 11:30,17,52800,53000,52800,53000,285
20141201|2014-01-17 12:00,17,53000,53000,53000,53000,70
20141201|2014-01-21 11:30,21,51900,51900,51900,51900,90
20141201|2014-01-22 12:00,22,52900,52900,52900,52900,105
20141201|2014-01-23 07:30,23,53100,53100,53100,53100,140
20141201|2014-01-23 08:00,23,53100,53100,53100,53100,25
20141201|2014-01-23 09:00,23,53100,53100,53100,53100,280
20141201|2014-01-23 11:30,23,52200,52200,52200,52200,335
20141201|2014-01-23 12:30,23,52200,52200,52200,52200,90
20141201|2014-01-24 11:30,24,51200,51200,51200,51200,130
20141201|2014-01-27 11:30,27,51000,51000,51000,51000,10
20141201|2014-01-28 11:30,28,51400,51400,51400,51400,60
20141201|2014-01-28 12:30,28,51400,51400,51400,51400,390
20141201|2014-01-29 07:30,29,50800,50800,50800,50800,240
20141201|2014-01-30 11:30,30,51000,51000,51000,51000,200
20141201|2014-01-30 12:00,30,51000,51175,51000,51175,40
20141201|2014-01-31 12:00,31,50800,50800,50800,50800,100
20141201|2014-02-03 08:00,3,50700,50700,50700,50700,40
20141201|2014-02-03 12:00,3,49900,49900,49900,49900,25
20141201|2014-02-04 07:30,4,49700,49700,49700,49700,30
20141201|2014-02-05 08:00,5,50000,50000,50000,50000,10
20141201|2014-02-05 12:00,5,49600,49600,49600,49600,30
20141201|2014-02-06 08:00,6,50000,50000,50000,50000,15
20141201|2014-02-06 09:30,6,50000,50240,50000,50240,200
20141201|2014-02-07 08:30,7,51300,51300,51300,51300,30
20141201|2014-02-11 13:30,11,51800,51800,51800,51800,60
20141201|2014-02-12 08:00,12,51700,51700,51700,51700,875
20141201|2014-02-13 07:30,13,50400,50400,50400,50400,425
20141201|2014-02-13 11:30,13,50700,50700,50700,50700,185
20141201|2014-02-13 12:00,13,50700,50700,50700,50700,240
20141201|2014-02-13 13:00,13,51100,51100,51100,51100,60
20141201|2014-02-14 11:30,14,51500,51500,51500,51500,160
20141201|2014-02-14 12:30,14,51400,51400,51400,51400,1080
20141201|2014-02-18 08:30,18,50700,50700,50700,50700,20
20141201|2014-02-18 12:30,18,50400,50400,50400,50400,115
20141201|2014-02-19 13:30,19,50300,50300,50100,50100,50
20141201|2014-02-21 08:30,21,50400,50400,50400,50400,30
20141201|2014-02-21 09:00,21,50600,50600,50600,50600,30
20141201|2014-02-25 10:30,25,50000,50000,50000,50000,610
20141201|2014-02-27 12:30,27,50800,50800,50800,50800,90
20141201|2014-03-06 08:30,6,50200,50200,50200,50200,45
20141201|2014-03-13 09:30,13,48400,48400,48200,48200,405
20141201|2014-03-13 13:30,13,48400,48500,48400,48500,225
20141201|2014-03-13 14:00,13,48500,48500,48500,48500,50
20141201|2014-03-13 14:30,13,48500,48500,48500,48500,590
20141201|2014-03-17 09:30,17,48200,48200,48200,48200,275
20141201|2014-03-18 13:30,18,48900,48900,48900,48900,15
20141201|2014-03-19 14:30,19,49595,49600,49595,49600,30
20141201|2014-03-20 13:30,20,50300,50300,50300,50300,180
20141201|2014-03-20 14:00,20,50300,50300,50100,50100,400
20141201|2014-03-26 10:00,26,51600,51600,51600,51600,855
20141201|2014-03-26 13:30,26,51000,51000,51000,51000,350
20141201|2014-03-27 09:30,27,52200,52200,52000,52000,120
20141201|2014-03-27 14:00,27,52250,52400,52150,52150,325
20141201|2014-03-27 14:30,27,52200,52400,52200,52400,200
20141201|2014-03-27 15:00,27,52250,52400,52250,52400,50
20141201|2014-03-28 10:00,28,52800,52800,52600,52600,120
20141201|2014-03-28 13:30,28,52600,52600,52600,52600,480
20141201|2014-04-01 09:30,1,53000,53000,52750,53000,40
20141201|2014-04-01 10:30,1,53000,53000,53000,53000,80
20141201|2014-04-01 13:30,1,53200,53200,53200,53200,25
20141201|2014-04-02 13:30,2,54700,54750,54500,54750,310
20141201|2014-04-02 15:00,2,54700,54740,54500,54725,50
20141201|2014-04-03 08:30,3,55000,55000,54750,54750,80
20141201|2014-04-03 09:00,3,55000,55000,54900,54900,10
20141201|2014-04-03 09:30,3,54800,55000,54800,55000,150
20141201|2014-04-03 10:00,3,54750,54750,54400,54400,590
20141201|2014-04-04 09:00,4,55500,55500,55300,55300,10
20141201|2014-04-08 12:00,8,55000,55000,54750,54785,130
20141201|2014-04-08 14:00,8,54500,54500,54500,54500,210
20141201|2014-04-08 15:00,8,54500,54700,54500,54700,20
20141201|2014-04-09 09:30,9,53900,54000,53800,53800,120
20141201|2014-04-09 14:00,9,54100,54100,54100,54100,40
20141201|2014-04-09 14:30,9,54100,54100,53910,53910,160
20141201|2014-04-10 10:30,10,54200,54200,54200,54200,1060
20141201|2014-04-10 13:30,10,54100,54100,54100,54100,40
20141201|2014-04-10 14:30,10,54000,54250,54000,54250,10
20141201|2014-04-11 09:30,11,54000,54200,54000,54200,30
20141201|2014-04-11 12:30,11,54000,54100,54000,54100,10
20141201|2014-04-15 09:30,15,53900,53900,53900,53900,200
20141201|2014-04-15 15:00,15,53900,53900,53840,53840,110
20141201|2014-04-16 13:30,16,54100,54100,54100,54100,150
20141201|2014-04-16 14:00,16,54250,54250,54000,54000,40
20141201|2014-04-16 14:30,16,54500,54700,54500,54700,200
20141201|2014-04-22 13:30,22,55100,55100,55100,55100,100
20141201|2014-04-23 09:30,23,54900,54900,54900,54900,70
20141201|2014-04-23 13:00,23,54650,54650,54600,54600,40
20141201|2014-04-23 13:30,23,54600,54600,54600,54600,50
20141201|2014-04-24 09:30,24,54400,54400,54400,54400,30
20141201|2014-04-24 10:00,24,54400,54400,54400,54400,80
20141201|2014-04-24 14:00,24,54400,54650,54400,54650,20
20141201|2014-04-25 14:00,25,54300,54300,54300,54300,130
20141201|2014-04-28 09:30,28,53800,53800,53800,53800,270
20141201|2014-04-28 15:00,28,53800,53900,53800,53900,10
20141201|2014-04-29 09:30,29,55200,55200,55200,55200,130
20141201|2014-04-29 10:00,29,55200,55200,55200,55200,350
20141201|2014-04-29 13:30,29,55000,55000,54800,54800,215
20141201|2014-04-29 14:00,29,54800,54800,54800,54800,130
20141201|2014-04-30 11:00,30,54600,54600,54350,54350,60
20141201|2014-04-30 13:30,30,54400,54400,54400,54400,390
20141201|2014-05-02 09:00,2,55400,55400,55200,55200,40
20141201|2014-05-02 09:30,2,55600,55600,55600,55600,25
20141201|2014-05-05 14:30,5,56400,56400,56150,56150,20
20141201|2014-05-06 09:30,6,56300,56300,56300,56300,225
20141201|2014-05-06 10:00,6,56300,56300,56100,56100,30
20141201|2014-05-07 13:30,7,57100,57300,57050,57050,55
20141201|2014-05-09 09:30,9,56600,56600,56600,56600,215
20141201|2014-05-09 13:30,9,56100,56200,56000,56200,155
20141201|2014-05-13 09:30,13,56700,56700,56700,56700,190
20141201|2014-05-15 14:00,15,56650,56650,56650,56650,60
20141201|2014-05-15 14:30,15,56750,56750,56750,56750,25
20141201|2014-05-16 09:30,16,56900,56900,56900,56900,45
20141201|2014-05-16 13:30,16,57000,57000,57000,57000,35
20141201|2014-05-19 09:30,19,56400,56400,56400,56400,15
20141201|2014-05-19 10:00,19,56300,56460,56300,56460,10
20141201|2014-05-19 13:30,19,56400,56400,56400,56400,70
20141201|2014-05-20 09:00,20,56200,56200,56200,56200,3500
20141201|2014-05-21 07:00,21,55580,55600,55400,55600,245
20141201|2014-05-21 09:30,21,55700,55700,55700,55700,30
20141201|2014-05-21 13:30,21,55500,55500,55500,55500,25
20141201|2014-05-21 14:30,21,55600,55600,55315,55315,20
20141201|2014-05-21 15:00,21,55300,55500,55300,55500,90
20141201|2014-05-22 09:00,22,55500,55500,55300,55300,40
20141201|2014-05-22 13:30,22,55400,55600,55400,55500,95
20141201|2014-05-23 10:30,23,55300,55300,55300,55300,1050
20141201|2014-05-26 09:30,26,55500,55500,55500,55500,90
20141201|2014-05-26 15:30,26,55500,55500,55500,55500,50
20141201|2014-05-27 09:30,27,55800,55800,55800,55800,245
20141201|2014-05-28 10:30,28,55300,55300,55050,55050,40
20141201|2014-05-28 14:00,28,55100,55300,55100,55300,50
20141201|2014-05-29 08:30,29,55560,55560,55400,55400,400
20141201|2014-05-29 09:30,29,55100,55100,55100,55100,5
20141201|2014-05-29 13:30,29,54900,54900,54900,54900,20
20141201|2014-05-29 14:00,29,54900,54900,54900,54900,190
20141201|2014-05-29 15:00,29,54820,54820,54820,54820,1000
20141201|2014-05-29 15:30,29,54900,54900,54900,54900,1000
20141201|2014-05-30 09:00,30,54700,54700,54450,54700,720
20141201|2014-05-30 09:30,30,54450,54450,54400,54400,160
20141201|2014-05-30 10:30,30,54400,54400,54150,54150,180
20141201|2014-05-30 14:00,30,54100,54100,54100,54100,430
20141201|2014-06-02 09:00,2,54200,54400,54200,54400,20
20141201|2014-06-02 09:30,2,54300,54300,54300,54300,405
20141201|2014-06-02 13:00,2,54300,54300,54300,54300,840
20141201|2014-06-02 13:30,2,54300,54300,54100,54100,690
20141201|2014-06-02 14:00,2,54300,54300,54300,54300,25
20141201|2014-06-03 09:30,3,54300,54300,54300,54300,30
20141201|2014-06-03 13:30,3,54300,54500,54300,54500,30
20141201|2014-06-04 08:30,4,54600,54600,54600,54600,60
20141201|2014-06-04 09:00,4,54600,54600,54400,54400,60
20141201|2014-06-04 09:30,4,54300,54300,54300,54300,40
20141201|2014-06-04 13:00,4,54300,54550,54300,54550,20
20141201|2014-06-04 13:30,4,54300,54300,54300,54300,40
20141201|2014-06-04 14:00,4,54300,54300,54300,54300,140
20141201|2014-06-06 09:30,6,55600,55600,55400,55400,40
20141201|2014-06-06 13:30,6,55700,55700,55700,55700,315
20141201|2014-06-06 14:00,6,55700,55700,55500,55505,150
20141201|2014-06-06 14:30,6,55500,55500,55300,55315,425
20141201|2014-06-06 15:00,6,55510,55510,55510,55510,30
20141201|2014-06-09 09:00,9,55900,55900,55780,55780,20
20141201|2014-06-09 09:30,9,55900,55900,55900,55900,250
20141201|2014-06-09 13:30,9,56800,56800,56800,56800,40
20141201|2014-06-09 15:30,9,56800,56920,56800,56920,20
20141201|2014-06-10 13:30,10,56800,56800,56800,56800,30
20141201|2014-06-10 15:00,10,56800,56860,56800,56860,10
20141201|2014-06-11 09:30,11,57700,57900,57700,57900,390
20141201|2014-06-11 10:00,11,57700,57700,57700,57700,75
20141201|2014-06-11 13:30,11,57500,57500,57500,57500,75
20141201|2014-06-11 14:30,11,57500,57740,57500,57520,90
20141201|2014-06-13 09:30,13,57500,57500,57500,57500,225
20141201|2014-06-13 11:00,13,57500,57500,57280,57280,100
20141201|2014-06-13 13:30,13,57400,57400,57400,57400,10
20141201|2014-06-13 14:00,13,57265,57505,57265,57505,190
20141201|2014-06-16 09:30,16,57400,57400,57400,57400,295
20141201|2014-06-16 11:00,16,57200,57200,57200,57200,10
20141201|2014-06-16 13:00,16,57275,57275,57275,57275,205
20141201|2014-06-16 13:30,16,57400,57400,57400,57400,620
20141201|2014-06-16 14:00,16,57150,57400,57150,57400,40
20141201|2014-06-17 09:30,17,56900,56900,56900,56900,260
20141201|2014-06-17 10:00,17,56900,56900,56650,56900,375
20141201|2014-06-17 10:30,17,56900,56900,56900,56900,55
20141201|2014-06-17 11:00,17,56685,56900,56685,56900,200
20141201|2014-06-17 11:30,17,56750,56900,56750,56900,20
20141201|2014-06-18 09:00,18,56900,56900,56900,56900,155
20141201|2014-06-18 09:30,18,56900,56900,56900,56900,20
20141201|2014-06-18 10:00,18,56900,56900,56800,56800,50
20141201|2014-06-18 13:30,18,56750,57600,56750,57600,175
20141201|2014-06-18 14:00,18,57600,57600,57500,57600,480
20141201|2014-06-20 09:30,20,57300,57300,57300,57300,220
20141201|2014-06-20 10:00,20,57300,57300,57300,57300,350
20141201|2014-06-20 13:00,20,57300,57300,57200,57200,30
20141201|2014-06-20 13:30,20,57200,57200,57200,57200,1085
20141201|2014-06-23 09:30,23,56800,56800,56800,56800,375
20141201|2014-06-24 09:30,24,57200,57400,57200,57200,845
20141201|2014-06-24 10:00,24,57200,57200,57200,57200,180
20141201|2014-06-24 13:30,24,57200,57300,57160,57300,1905
20141201|2014-06-25 09:30,25,56500,56500,56500,56500,140
20141201|2014-06-25 13:30,25,56000,56000,56000,56000,260
20141201|2014-06-25 15:00,25,56000,56000,55950,56000,180
20141201|2014-06-26 08:00,26,56000,56000,56000,56000,160
20141201|2014-06-26 09:30,26,56000,56200,56000,56000,1065
20141201|2014-06-26 10:00,26,56000,56000,56000,56000,30
20141201|2014-06-26 10:30,26,56000,56250,56000,56000,30
20141201|2014-06-26 13:30,26,56200,56200,56000,56000,70
20141201|2014-06-27 09:30,27,56000,56000,55900,55900,655
20141201|2014-06-27 10:00,27,56000,56000,55900,55900,415
20141201|2014-06-27 13:00,27,55500,55500,55500,55500,95
20141201|2014-06-27 13:30,27,55500,55500,55500,55500,260
20141201|2014-06-27 14:00,27,55500,55500,55500,55500,180
20141201|2014-06-27 14:30,27,55500,55650,55500,55500,220
20141201|2014-06-30 09:30,30,55400,55400,55400,55400,735
20141201|2014-06-30 13:30,30,55300,55300,55300,55300,305
20141201|2014-06-30 14:00,30,55300,55300,55300,55300,150
20141201|2014-07-01 13:30,1,55500,55500,55500,55500,240
20141201|2014-07-02 09:00,2,55400,55400,55400,55400,20
20141201|2014-07-02 09:30,2,55300,55300,55300,55300,100
20141201|2014-07-02 10:00,2,55300,55500,55300,55500,310
20141201|2014-07-02 10:30,2,55400,55400,55400,55400,10
20141201|2014-07-02 13:30,2,55100,55100,55100,55100,40
20141201|2014-07-03 09:30,3,55500,55500,55500,55500,830
20141201|2014-07-03 13:30,3,55900,55900,55900,55900,75
20141201|2014-07-03 14:00,3,55900,55900,55900,55900,215
20141201|2014-07-03 14:30,3,55645,55900,55645,55675,60
20141201|2014-07-04 09:30,4,56000,56000,56000,56000,120
20141201|2014-07-04 10:00,4,56000,56000,56000,56000,205
20141201|2014-07-07 13:30,7,55900,56000,55900,56000,1040
20141201|2014-07-07 14:30,7,56000,56000,56000,56000,210
20141201|2014-07-07 15:00,7,56000,56000,56000,56000,1840
20141201|2014-07-08 07:30,8,56000,56000,56000,56000,400
20141201|2014-07-08 08:00,8,56000,56000,56000,56000,440
20141201|2014-07-08 09:30,8,55800,55800,55800,55800,420
20141201|2014-07-08 10:00,8,55550,55800,55550,55800,20
20141201|2014-07-08 11:30,8,55800,55800,55550,55550,40
20141201|2014-07-10 09:30,10,56600,56600,56600,56600,30
20141201|2014-07-10 13:30,10,56700,56900,56700,56900,1420
20141201|2014-07-10 14:00,10,56800,56800,56800,56800,80
20141201|2014-07-10 14:30,10,56800,56800,56800,56800,575
20141201|2014-07-11 09:30,11,56700,56900,56700,56900,60
20141201|2014-07-11 10:00,11,56700,56900,56700,56900,35
20141201|2014-07-11 11:00,11,56800,57000,56800,57000,60
20141201|2014-07-11 13:30,11,56900,57100,56900,57100,250
20141201|2014-07-11 14:00,11,57100,57100,57100,57100,165
20141201|2014-07-14 08:30,14,57700,57700,57700,57700,1130
20141201|2014-07-14 09:30,14,57800,57900,57800,57900,110
20141201|2014-07-14 10:30,14,57800,57950,57700,57700,270
20141201|2014-07-14 13:30,14,58000,58000,58000,58000,320
20141201|2014-07-14 14:00,14,58100,58100,58100,58100,20
20141201|2014-07-14 15:00,14,58100,58290,58100,58290,30
20141201|2014-07-15 08:00,15,58000,58000,58000,58000,20
20141201|2014-07-15 09:30,15,58000,58000,58000,58000,315
20141201|2014-07-15 10:30,15,58100,58100,58100,58100,255
20141201|2014-07-15 13:30,15,58200,58200,58200,58200,175
20141201|2014-07-15 14:30,15,58000,58250,58000,58250,480
20141201|2014-07-15 15:00,15,58200,58200,58000,58150,310
20141201|2014-07-16 09:00,16,58300,58300,58300,58300,5
20141201|2014-07-16 09:30,16,58300,58300,58100,58100,205
20141201|2014-07-16 10:00,16,58300,58300,58300,58300,20
20141201|2014-07-16 11:00,16,58300,58300,58050,58050,20
20141201|2014-07-16 13:30,16,57900,57900,57900,57900,40
20141201|2014-07-16 14:00,16,57900,58000,57900,58000,210
20141201|2014-07-16 14:30,16,57900,57900,57900,57900,300
20141201|2014-07-16 15:00,16,57900,58050,57900,58050,20
20141201|2014-07-17 09:30,17,57700,57700,57700,57700,1380
20141201|2014-07-17 10:00,17,57700,57700,57600,57600,1060
20141201|2014-07-17 10:30,17,57500,57500,57500,57500,200
20141201|2014-07-17 11:00,17,57600,57600,57600,57600,5
20141201|2014-07-17 13:00,17,58000,58000,57880,57880,200
20141201|2014-07-17 14:00,17,58000,58000,58000,58000,130
20141201|2014-07-17 15:00,17,58000,58200,58000,58200,60
20141201|2014-07-17 16:00,17,57800,57800,57800,57800,60
20141201|2014-07-18 09:30,18,59500,59500,59250,59500,320
20141201|2014-07-18 10:00,18,59400,59400,59400,59400,150
20141201|2014-07-18 10:30,18,59400,59400,59400,59400,875
20141201|2014-07-18 13:30,18,59200,59400,59200,59400,20
20141201|2014-07-18 15:00,18,59250,59400,59250,59400,20
20141201|2014-07-21 12:00,21,59400,59400,59400,59400,20
20141201|2014-07-21 13:30,21,59600,59900,59600,59900,45
20141201|2014-07-21 14:00,21,59900,59900,59600,59700,4285
20141201|2014-07-22 09:30,22,59900,59900,59900,59900,50
20141201|2014-07-22 10:00,22,59900,60000,59900,60000,830
20141201|2014-07-22 13:00,22,59800,60000,59800,60000,80
20141201|2014-07-22 13:30,22,60300,60300,60300,60300,1380
20141201|2014-07-22 14:00,22,60300,60300,60200,60200,310
20141201|2014-07-23 08:30,23,59800,59800,59550,59800,50
20141201|2014-07-23 09:30,23,59800,59800,59800,59800,250
20141201|2014-07-23 10:00,23,59800,59800,59800,59800,15
20141201|2014-07-23 11:00,23,59800,59800,59800,59800,120
20141201|2014-07-23 11:30,23,59600,59600,59460,59460,50
20141201|2014-07-23 12:30,23,59600,59600,59600,59600,105
20141201|2014-07-23 13:30,23,59500,59500,59500,59500,135
20141201|2014-07-23 14:00,23,59500,59500,59500,59500,225
20141201|2014-07-23 14:30,23,59500,59725,59500,59725,40
20141201|2014-07-23 15:00,23,59800,59800,59800,59800,60
20141201|2014-07-24 08:00,24,59800,59800,59620,59620,10
20141201|2014-07-24 10:00,24,59800,59800,59700,59700,640
20141201|2014-07-24 12:00,24,59900,59900,59900,59900,40
20141201|2014-07-24 13:30,24,60100,60200,60100,60200,425
20141201|2014-07-24 14:00,24,60350,60350,60300,60300,390
20141201|2014-07-25 09:00,25,60100,60100,60100,60100,150
20141201|2014-07-25 09:30,25,60100,60100,60100,60100,490
20141201|2014-07-25 10:00,25,60280,60280,60000,60000,200
20141201|2014-07-25 13:30,25,60000,60100,60000,60000,510
20141201|2014-07-25 14:00,25,60000,60000,60000,60000,70
20141201|2014-07-25 14:30,25,60000,60000,60000,60000,135
20141201|2014-07-25 15:00,25,59900,59900,59900,59900,560
20141201|2014-07-28 09:00,28,60050,60100,59900,59900,80
20141201|2014-07-28 10:00,28,59900,59900,59900,59900,80
20141201|2014-07-28 11:00,28,59650,59900,59650,59900,80
20141201|2014-07-28 13:30,28,59900,60000,59900,59900,920
20141201|2014-07-28 14:00,28,59900,59900,59900,59900,20
20141201|2014-07-29 07:00,29,59900,59900,59900,59900,10
20141201|2014-07-29 09:30,29,59400,59400,59200,59400,250
20141201|2014-07-29 10:00,29,59400,59400,59400,59400,20
20141201|2014-07-29 13:30,29,59300,59400,59300,59300,1780
20141201|2014-07-30 09:30,30,59300,59300,59100,59100,340
20141201|2014-07-30 13:30,30,59100,59100,59100,59100,50
20141201|2014-07-31 10:00,31,58000,58100,58000,58100,425
20141201|2014-07-31 11:00,31,58000,58200,58000,58200,30
20141201|2014-07-31 12:30,31,57800,57800,57800,57800,1170
20141201|2014-07-31 13:30,31,57900,57900,57900,57900,90
20141201|2014-07-31 14:00,31,57900,58000,57900,57900,1010
20141201|2014-07-31 14:30,31,57900,57900,57900,57900,135
20141201|2014-08-01 09:00,1,58000,58000,57750,58000,40
20141201|2014-08-01 09:30,1,57700,57700,57700,57700,40
20141201|2014-08-01 10:00,1,57700,57700,57700,57700,135
20141201|2014-08-01 11:30,1,57500,57500,57500,57500,1005
20141201|2014-08-01 13:30,1,57700,57700,57700,57700,30
20141201|2014-08-01 14:00,1,57700,57700,57700,57700,95
20141201|2014-08-05 09:30,5,59000,59000,59000,59000,110
20141201|2014-08-05 13:30,5,58200,58200,58200,58200,170
20141201|2014-08-05 15:30,5,58000,58225,58000,58225,80
20141201|2014-08-06 09:30,6,58000,58100,58000,58100,640
20141201|2014-08-06 10:00,6,58000,58000,58000,58000,600
20141201|2014-08-06 13:30,6,58600,58600,58500,58500,560
20141201|2014-08-06 15:00,6,58420,58500,58350,58500,100
20141201|2014-08-07 08:30,7,58800,58800,58800,58800,160
20141201|2014-08-07 09:30,7,58600,58600,58300,58400,1090
20141201|2014-08-07 10:30,7,58300,58500,58300,58500,40
20141201|2014-08-07 11:00,7,58500,58500,58250,58250,320
20141201|2014-08-07 13:30,7,58200,58200,58200,58200,1030
20141201|2014-08-07 14:00,7,58000,58200,58000,58200,2210
20141201|2014-08-07 15:00,7,58080,58200,58000,58000,30
20141201|2014-08-08 09:30,8,57600,57600,57600,57600,440
20141201|2014-08-08 10:00,8,57600,57750,57500,57500,5970
20141201|2014-08-08 11:00,8,57600,57600,57400,57600,280
20141201|2014-08-08 11:30,8,57600,57600,57350,57350,240
20141201|2014-08-08 13:30,8,57500,57600,57500,57600,1260
20141201|2014-08-08 14:00,8,57500,57500,57500,57500,5390
20141201|2014-08-08 14:30,8,57500,57500,57500,57500,60
20141201|2014-08-11 09:00,11,57700,57800,57700,57800,400
20141201|2014-08-11 09:30,11,58000,58120,58000,58000,680
20141201|2014-08-11 10:30,11,58000,58000,58000,58000,510
20141201|2014-08-11 11:00,11,57900,58100,57900,58100,60
20141201|2014-08-11 14:30,11,58100,58350,58100,58350,540
20141201|2014-08-11 15:00,11,58100,58350,58100,58350,420
20141201|2014-08-11 15:30,11,58300,58700,58300,58700,600
20141201|2014-08-12 09:30,12,58300,58300,58300,58300,20
20141201|2014-08-12 13:30,12,58400,58400,58400,58400,290
20141201|2014-08-12 14:30,12,58375,58375,58100,58300,610
20141201|2014-08-12 15:00,12,58100,58340,58100,58340,50
20141201|2014-08-13 09:00,13,58500,58650,58500,58650,20
20141201|2014-08-13 10:00,13,58600,58600,58600,58600,20
20141201|2014-08-13 13:30,13,57600,57600,57600,57600,100
20141201|2014-08-14 08:00,14,57500,57500,57500,57500,50
20141201|2014-08-14 08:30,14,57500,57500,57500,57500,25
20141201|2014-08-14 09:30,14,57800,57800,57800,57800,825
20141201|2014-08-14 13:30,14,57400,57600,57400,57600,305
20141201|2014-08-14 15:00,14,57500,57750,57500,57710,140
20141201|2014-08-14 15:30,14,57500,57850,57450,57600,375
20141201|2014-08-15 07:30,15,58155,58155,58100,58100,395
20141201|2014-08-15 09:00,15,58300,58475,58300,58475,40
20141201|2014-08-15 09:30,15,58200,58440,58200,58400,130
20141201|2014-08-15 10:00,15,58400,58400,58200,58200,10
20141201|2014-08-15 11:00,15,58400,58400,58400,58400,450
20141201|2014-08-15 12:30,15,58400,58400,58400,58400,45
20141201|2014-08-15 13:00,15,58400,58400,58400,58400,180
20141201|2014-08-15 13:30,15,58600,58700,58600,58700,1090
20141201|2014-08-15 14:00,15,58600,58600,58600,58600,10
20141201|2014-08-15 14:30,15,58600,58600,58600,58600,40
20141201|2014-08-15 15:00,15,58400,58680,58400,58680,80
20141201|2014-08-18 09:30,18,59000,59000,58800,58800,875
20141201|2014-08-18 10:00,18,59000,59200,58900,59000,970
20141201|2014-08-18 11:00,18,59000,59250,59000,59250,40
20141201|2014-08-18 11:30,18,59000,59000,59000,59000,1990
20141201|2014-08-18 13:00,18,59400,59400,59400,59400,270
20141201|2014-08-18 13:30,18,59400,59400,59320,59400,705
20141201|2014-08-18 14:00,18,59400,59400,59400,59400,150
20141201|2014-08-18 14:30,18,59400,59400,59400,59400,15
20141201|2014-08-19 09:30,19,59800,59800,59650,59800,325
20141201|2014-08-19 10:00,19,59900,59900,59900,59900,830
20141201|2014-08-19 11:30,19,59900,60025,59900,60025,100
20141201|2014-08-19 12:00,19,60000,60250,60000,60250,800
20141201|2014-08-19 13:30,19,60200,60400,60200,60200,1230
20141201|2014-08-19 14:00,19,60200,60200,60200,60200,10
20141201|2014-08-19 14:30,19,60400,60400,60400,60400,120
20141201|2014-08-19 15:00,19,60400,60520,60400,60520,20
20141201|2014-08-20 09:00,20,60800,60800,60600,60800,40
20141201|2014-08-20 09:30,20,60600,60900,60600,60900,310
20141201|2014-08-20 10:00,20,60740,60740,60500,60700,2385
20141201|2014-08-20 10:30,20,60660,60700,60660,60700,170
20141201|2014-08-20 11:00,20,60900,60900,60900,60900,955
20141201|2014-08-20 11:30,20,60700,60700,60600,60600,260
20141201|2014-08-20 12:30,20,60800,60800,60800,60800,310
20141201|2014-08-20 13:00,20,60400,60400,60400,60400,5
20141201|2014-08-20 13:30,20,60400,60600,60400,60500,270
20141201|2014-08-20 14:00,20,60500,60500,60500,60500,110
20141201|2014-08-20 14:30,20,60775,61000,60775,61000,80
20141201|2014-08-20 15:00,20,60850,61000,60800,60800,2525
20141201|2014-08-21 09:30,21,60800,60800,60800,60800,645
20141201|2014-08-21 10:00,21,60700,60800,60600,60600,455
20141201|2014-08-21 10:30,21,60700,60800,60700,60800,820
20141201|2014-08-21 11:00,21,60600,60600,60600,60600,70
20141201|2014-08-21 11:30,21,60800,60800,60800,60800,150
20141201|2014-08-21 12:00,21,60600,60800,60600,60800,190
20141201|2014-08-21 13:00,21,60700,60700,60700,60700,460
20141201|2014-08-21 13:30,21,60700,60820,60700,60700,490
20141201|2014-08-21 15:00,21,60700,60700,60700,60700,45
20141201|2014-08-22 09:00,22,60600,60600,60600,60600,75
20141201|2014-08-22 09:30,22,60600,60700,60440,60500,1065
20141201|2014-08-22 10:00,22,60700,60700,60700,60700,100
20141201|2014-08-22 10:30,22,60100,60100,60100,60100,90
20141201|2014-08-22 11:00,22,60100,60100,60100,60100,90
20141201|2014-08-22 13:00,22,60200,60200,60200,60200,10
20141201|2014-08-22 13:30,22,60100,60300,60100,60200,1800
20141201|2014-08-22 15:00,22,60200,60200,60200,60200,860
20141201|2014-08-25 08:00,25,60705,60705,60650,60650,305
20141201|2014-08-25 09:00,25,60800,60800,60800,60800,10
20141201|2014-08-25 13:30,25,61355,61450,61300,61450,735
20141201|2014-08-25 15:00,25,61450,61450,61360,61360,40
20141201|2014-08-26 09:30,26,61600,61600,61500,61500,1010
20141201|2014-08-26 13:00,26,61860,61860,61800,61800,500
20141201|2014-08-26 13:30,26,61900,61900,61700,61700,2400
20141201|2014-08-26 15:30,26,61700,61700,61640,61640,40
20141201|2014-08-27 09:30,27,62100,62380,62100,62380,390
20141201|2014-08-27 10:00,27,62400,62400,62400,62400,175
20141201|2014-08-27 10:30,27,62500,62500,62500,62500,70
20141201|2014-08-27 11:00,27,62500,62500,62240,62240,175
20141201|2014-08-27 11:30,27,62500,62500,62500,62500,1625
20141201|2014-08-27 13:00,27,63000,63000,63000,63000,495
20141201|2014-08-27 13:30,27,63000,63000,63000,63000,1895
20141201|2014-08-27 14:00,27,63000,63000,62900,62900,2750
20141201|2014-08-28 07:00,28,63000,63000,63000,63000,40
20141201|2014-08-28 08:00,28,62560,62560,62560,62560,10
20141201|2014-08-28 09:30,28,62500,62500,62500,62500,415
20141201|2014-08-28 10:00,28,62400,62400,62200,62300,1565
20141201|2014-08-28 13:00,28,62200,62200,62200,62200,35
20141201|2014-08-28 13:30,28,62300,62300,62300,62300,135
20141201|2014-08-28 14:00,28,62200,62200,62200,62200,30
20141201|2014-08-29 08:30,29,62300,62300,62300,62300,650
20141201|2014-08-29 09:30,29,62200,62300,62200,62300,150
20141201|2014-08-29 10:00,29,62200,62300,62200,62200,575
20141201|2014-08-29 11:30,29,62585,62615,62585,62600,285
20141201|2014-08-29 13:30,29,63000,63000,63000,63000,760
20141201|2014-08-29 15:00,29,63000,63000,63000,63000,15
20141201|2014-09-01 09:00,1,63900,63900,63900,63900,20
20141201|2014-09-01 09:30,1,63900,63900,63800,63800,710
20141201|2014-09-01 10:00,1,63900,63950,63900,63950,180
20141201|2014-09-01 10:30,1,63800,63900,63800,63900,4380
20141201|2014-09-01 11:00,1,63900,63900,63900,63900,1720
20141201|2014-09-01 11:30,1,63900,63900,63900,63900,160
20141201|2014-09-01 12:00,1,63640,63640,63400,63400,170
20141201|2014-09-01 13:30,1,63500,63650,63420,63600,1040
20141201|2014-09-01 14:00,1,63500,63650,63500,63650,400
20141201|2014-09-01 14:30,1,63400,63680,63400,63680,200
20141201|2014-09-01 15:00,1,63700,63700,63600,63600,500
20141201|2014-09-01 15:30,1,63810,63810,62810,62810,40
20141201|2014-09-02 09:30,2,62850,63000,62700,62700,1720
20141201|2014-09-02 10:00,2,62800,62800,62800,62800,150
20141201|2014-09-02 12:30,2,62800,63600,62800,63600,60
20141201|2014-09-02 13:00,2,63850,63900,63850,63900,70
20141201|2014-09-02 13:30,2,63900,63900,63800,63900,1180
20141201|2014-09-02 14:00,2,63760,63760,63760,63760,550
20141201|2014-09-03 08:30,3,64000,64000,64000,64000,250
20141201|2014-09-03 09:00,3,64000,64000,64000,64000,20
20141201|2014-09-03 09:30,3,63800,63900,63700,63800,2100
20141201|2014-09-03 10:30,3,64000,64000,64000,64000,40
20141201|2014-09-03 13:00,3,63300,63300,63300,63300,3800
20141201|2014-09-03 13:30,3,63300,63300,63300,63300,110
20141201|2014-09-03 14:00,3,63350,63350,63300,63300,2040
20141201|2014-09-03 14:30,3,63600,63600,63600,63600,60
20141201|2014-09-03 15:00,3,63600,63600,63600,63600,270
20141201|2014-09-04 09:30,4,63370,63400,63300,63400,2240
20141201|2014-09-04 13:30,4,62800,62800,62700,62700,940
20141201|2014-09-04 14:00,4,62700,62700,62600,62600,270
20141201|2014-09-04 15:00,4,62675,62675,62500,62500,20
20141201|2014-09-05 09:00,5,62000,62000,62000,62000,180
20141201|2014-09-05 09:30,5,62000,62000,62000,62000,220
20141201|2014-09-05 12:30,5,62100,62100,62100,62100,40
20141201|2014-09-05 13:00,5,62300,62300,62300,62300,30
20141201|2014-09-05 13:30,5,62300,62300,62300,62300,2450
20141201|2014-09-05 14:00,5,62300,62300,62300,62300,3240
20141201|2014-09-05 14:30,5,62300,62300,62300,62300,2600
20141201|2014-09-05 15:00,5,62100,62100,62100,62100,40
20141201|2014-09-08 08:00,8,62700,62900,62700,62900,95
20141201|2014-09-08 09:30,8,62090,62200,62090,62100,595
20141201|2014-09-08 10:00,8,62100,62100,62100,62100,250
20141201|2014-09-08 10:30,8,62400,62400,62200,62200,110
20141201|2014-09-08 13:00,8,61420,61420,61400,61400,15
20141201|2014-09-08 13:30,8,61400,61400,61200,61200,790
20141201|2014-09-08 14:00,8,61000,61000,61000,61000,50
20141201|2014-09-08 14:30,8,61200,61200,61000,61000,50
20141201|2014-09-08 15:00,8,61000,61000,60750,60870,730
20141201|2014-09-09 09:00,9,60325,60325,60300,60300,335
20141201|2014-09-09 09:30,9,60300,60800,60300,60800,1095
20141201|2014-09-09 10:00,9,60800,60900,60800,60900,1170
20141201|2014-09-09 10:30,9,60800,60800,60800,60800,10
20141201|2014-09-09 11:00,9,60900,60900,60900,60900,60
20141201|2014-09-09 11:30,9,60900,60900,60900,60900,20
20141201|2014-09-09 12:00,9,60400,60400,60400,60400,235
20141201|2014-09-09 13:30,9,60000,60000,59900,60000,1765
20141201|2014-09-09 14:00,9,60100,60200,60100,60100,870
20141201|2014-09-09 14:30,9,60100,60300,60100,60165,90
20141201|2014-09-09 15:00,9,60100,60225,60100,60200,340
20141201|2014-09-10 07:30,10,59600,59600,59600,59600,205
20141201|2014-09-10 08:00,10,59700,60000,59700,60000,170
20141201|2014-09-10 08:30,10,59900,59900,59900,59900,975
20141201|2014-09-10 09:30,10,59700,59700,59500,59500,165
20141201|2014-09-10 10:00,10,59320,59700,59320,59700,1165
20141201|2014-09-10 10:30,10,59500,59500,59500,59500,350
20141201|2014-09-10 13:00,10,59250,59250,59000,59000,35
20141201|2014-09-10 13:30,10,59000,59220,59000,59200,865
20141201|2014-09-10 14:00,10,59200,59350,59200,59350,100
20141201|2014-09-10 14:30,10,59300,59505,59000,59505,250
20141201|2014-09-10 15:00,10,59400,59900,59400,59900,40
20141201|2014-09-11 08:00,11,60000,60000,60000,60000,65
20141201|2014-09-11 08:30,11,59900,59900,59900,59900,105
20141201|2014-09-11 09:00,11,59900,60300,59900,60000,925
20141201|2014-09-11 09:30,11,60000,60000,60000,60000,970
20141201|2014-09-11 10:00,11,60100,60100,60100,60100,235
20141201|2014-09-11 12:00,11,60000,60000,60000,60000,10
20141201|2014-09-11 13:00,11,60100,60100,60100,60100,15
20141201|2014-09-11 13:30,11,60300,60300,60100,60200,1295
20141201|2014-09-12 09:30,12,59000,59100,59000,59100,1040
20141201|2014-09-12 13:30,12,58300,58300,58200,58200,730
20141201|2014-09-12 14:00,12,58200,58300,58200,58300,1375
20141201|2014-09-12 15:00,12,58500,58500,58250,58400,2205
20141201|2014-09-15 09:30,15,58900,58900,58900,58900,430
20141201|2014-09-15 10:30,15,58650,58650,58600,58600,1865
20141201|2014-09-15 11:00,15,58600,58600,58600,58600,170
20141201|2014-09-15 11:30,15,58600,58900,58600,58900,325
20141201|2014-09-15 13:30,15,58800,59200,58800,59100,725
20141201|2014-09-15 14:00,15,59300,59300,59300,59300,70
20141201|2014-09-15 15:00,15,59300,59300,59300,59300,200
20141201|2014-09-16 07:30,16,59650,59700,59650,59700,115
20141201|2014-09-16 09:30,16,60900,60900,60900,60900,205
20141201|2014-09-16 10:00,16,61200,61500,61200,61300,5735
20141201|2014-09-16 11:00,16,61500,61600,61500,61600,20
20141201|2014-09-16 14:00,16,61000,61260,61000,61000,2885
20141201|2014-09-16 14:30,16,60800,60800,60800,60800,570
20141201|2014-09-16 15:00,16,61000,61000,61000,61000,40
20141201|2014-09-17 09:00,17,60900,61100,60900,61100,2850
20141201|2014-09-17 09:30,17,61100,61100,61100,61100,455
20141201|2014-09-17 10:00,17,61300,61300,61300,61300,10
20141201|2014-09-17 10:30,17,60800,60900,60800,60900,105
20141201|2014-09-17 12:30,17,61100,61100,61100,61100,1700
20141201|2014-09-17 13:30,17,61200,61200,61000,61000,215
20141201|2014-09-17 14:00,17,61200,61200,61200,61200,1245
20141201|2014-09-17 14:30,17,61200,61200,61150,61150,40
20141201|2014-09-17 15:00,17,60400,60400,60400,60400,370
20141201|2014-09-17 15:30,17,60250,60510,60250,60510,400
20141201|2014-09-18 08:00,18,60100,60100,60100,60100,15
20141201|2014-09-18 09:30,18,60200,60200,60200,60200,85
20141201|2014-09-18 10:00,18,60200,60200,60200,60200,1095
20141201|2014-09-18 13:00,18,60200,60200,60000,60000,545
20141201|2014-09-18 13:30,18,59800,59800,59800,59800,35
20141201|2014-09-18 14:00,18,59800,59800,59675,59675,20
20141201|2014-09-18 15:00,18,59700,59700,59700,59700,1650
20141201|2014-09-19 10:00,19,59300,59600,59300,59350,1245
20141201|2014-09-19 10:30,19,59100,59100,59100,59100,180
20141201|2014-09-19 13:30,19,59300,59400,59300,59400,215
20141201|2014-09-19 14:00,19,59400,59400,59200,59400,1690
20141201|2014-09-19 15:00,19,59150,59325,59150,59325,50
20141201|2014-09-19 16:00,19,59200,59200,59200,59200,100
20141201|2014-09-22 09:30,22,57750,57750,57700,57750,25
20141201|2014-09-22 10:30,22,57800,57800,57800,57800,50
20141201|2014-09-22 13:30,22,57550,57550,57500,57500,610
20141201|2014-09-22 14:00,22,57500,57500,57500,57500,70
20141201|2014-09-23 07:30,23,57500,57500,57500,57500,10
20141201|2014-09-23 08:30,23,57700,58100,57700,58100,605
20141201|2014-09-23 09:30,23,58200,58200,58200,58200,140
20141201|2014-09-23 10:00,23,57950,57950,57640,57700,770
20141201|2014-09-23 13:00,23,57600,57600,57600,57600,130
20141201|2014-09-23 13:30,23,57700,57800,57600,57700,505
20141201|2014-09-23 14:00,23,57900,58000,57700,57700,1000
20141201|2014-09-23 14:30,23,57900,57900,57900,57900,2240
20141201|2014-09-24 08:30,24,57500,57500,57300,57450,1855
20141201|2014-09-24 09:30,24,57400,57400,57300,57300,895
20141201|2014-09-24 10:00,24,57300,57300,57300,57300,390
20141201|2014-09-24 11:30,24,57800,57800,57800,57800,40
20141201|2014-09-24 12:30,24,57900,57900,57900,57900,15
20141201|2014-09-24 13:00,24,58200,58200,57825,57825,485
20141201|2014-09-24 13:30,24,58000,58260,58000,58100,1035
20141201|2014-09-24 14:00,24,58000,58000,58000,58000,10
20141201|2014-09-24 15:00,24,58000,58000,58000,58000,60
20141201|2014-09-25 09:30,25,57595,57700,57200,57300,650
20141201|2014-09-25 10:00,25,57500,57700,57500,57700,385
20141201|2014-09-25 13:00,25,57500,57500,57300,57300,15
20141201|2014-09-25 13:30,25,57300,57500,57300,57400,895
20141201|2014-09-25 14:00,25,57200,57200,57200,57200,70
20141201|2014-09-25 14:30,25,57300,57400,57300,57400,970
20141201|2014-09-26 09:00,26,57500,57700,57500,57700,40
20141201|2014-09-26 09:30,26,57750,57900,57700,57700,815
20141201|2014-09-26 10:00,26,57700,57700,57700,57700,85
20141201|2014-09-26 11:00,26,57900,58100,57900,58100,1680
20141201|2014-09-26 11:30,26,58100,58100,58100,58100,1000
20141201|2014-09-26 13:00,26,58600,58600,58600,58600,65
20141201|2014-09-26 13:30,26,58600,58600,58500,58600,885
20141201|2014-09-26 14:00,26,58700,58700,58700,58700,120
20141201|2014-09-26 14:30,26,58600,58760,58600,58760,1330
20141201|2014-09-29 09:30,29,56175,56175,56100,56100,75
20141201|2014-09-29 10:00,29,56100,56200,56100,56200,210
20141201|2014-09-29 11:00,29,56200,56400,56200,56400,240
20141201|2014-09-29 12:30,29,56300,56300,56300,56300,25
20141201|2014-09-29 13:30,29,56050,56180,56000,56000,740
20141201|2014-09-29 14:00,29,56000,56000,56000,56000,490
20141201|2014-09-29 14:30,29,56000,56110,56000,56110,5195
20141201|2014-09-29 15:00,29,55900,55900,55550,55550,1985
20141201|2014-09-30 09:30,30,55200,55200,55000,55000,700
20141201|2014-09-30 10:00,30,55000,55200,55000,55000,480
20141201|2014-09-30 10:30,30,55000,55240,55000,55000,3620
20141201|2014-09-30 12:00,30,55000,55250,55000,55250,20
20141201|2014-09-30 13:30,30,55300,55400,55300,55400,1460
20141201|2014-09-30 14:00,30,55300,55300,55300,55300,2120
20141201|2014-10-01 09:30,1,54700,54700,54400,54500,700
20141201|2014-10-01 10:30,1,54400,54400,54400,54400,160
20141201|2014-10-01 11:00,1,54135,54135,54135,54135,1030
20141201|2014-10-01 11:30,1,54100,54100,54100,54100,60
20141201|2014-10-01 13:00,1,54100,54100,54000,54000,325
20141201|2014-10-01 13:30,1,54000,54000,54000,54000,1015
20141201|2014-10-01 14:00,1,54000,54000,54000,54000,1375
20141201|2014-10-01 16:00,1,53845,53845,53845,53845,400
20141201|2014-10-02 09:30,2,54000,54000,53800,53900,630
20141201|2014-10-02 11:30,2,54000,54250,54000,54000,260
20141201|2014-10-02 12:30,2,54200,54200,54200,54200,30
20141201|2014-10-02 13:30,2,54450,54700,54450,54700,2060
20141201|2014-10-02 14:00,2,54700,54700,54700,54700,400
20141201|2014-10-02 14:30,2,54700,54700,54700,54700,525
20141201|2014-10-03 08:30,3,54700,54700,54450,54700,610
20141201|2014-10-03 09:00,3,54500,54500,54500,54500,50
20141201|2014-10-03 09:30,3,54500,54700,54500,54700,3360
20141201|2014-10-03 10:00,3,54500,54500,54500,54500,35
20141201|2014-10-03 13:30,3,55300,55400,55200,55200,855
20141201|2014-10-03 14:00,3,55100,55400,55100,55400,85
20141201|2014-10-03 14:30,3,55400,55400,55400,55400,200
20141201|2014-10-03 15:30,3,55400,55700,55400,55700,90
20141201|2014-10-06 09:30,6,58500,58500,58500,58500,70
20141201|2014-10-06 10:00,6,58700,58700,58700,58700,675
20141201|2014-10-06 10:30,6,58700,58700,58700,58700,480
20141201|2014-10-06 11:30,6,58450,58450,58250,58250,2390
20141201|2014-10-06 12:00,6,58270,58270,58200,58200,25
20141201|2014-10-06 13:30,6,58400,58500,58400,58500,40
20141201|2014-10-06 14:00,6,58500,58500,58500,58500,3205
20141201|2014-10-07 08:30,7,58800,59050,58800,58805,1085
20141201|2014-10-07 09:00,7,59005,59005,59005,59005,480
20141201|2014-10-07 09:30,7,59000,59225,59000,59100,1430
20141201|2014-10-07 10:00,7,59060,59060,59060,59060,1450
20141201|2014-10-07 11:00,7,59060,59060,59060,59060,200
20141201|2014-10-07 13:00,7,58800,58800,58800,58800,295
20141201|2014-10-07 13:30,7,58800,58800,58700,58800,3165
20141201|2014-10-07 14:00,7,58700,58800,58700,58700,300
20141201|2014-10-07 14:30,7,58700,58700,58600,58600,220
20141201|2014-10-07 15:00,7,58850,59350,58850,59350,20
20141201|2014-10-08 09:00,8,58100,58500,58100,58500,1660
20141201|2014-10-08 09:30,8,58300,58300,57900,58000,185
20141201|2014-10-08 10:00,8,58000,58000,57800,57800,2240
20141201|2014-10-08 11:30,8,57750,57750,57750,57750,250
20141201|2014-10-08 12:00,8,57550,57550,57550,57550,2500
20141201|2014-10-08 13:30,8,57800,58000,57800,58000,125
20141201|2014-10-08 14:00,8,58240,58300,58000,58000,1420
20141201|2014-10-08 14:30,8,58230,58600,58230,58395,70
20141201|2014-10-08 15:00,8,58100,58300,58100,58200,50
20141201|2014-10-08 15:30,8,58855,58900,58855,58900,165
20141201|2014-10-09 07:30,9,59200,59200,59200,59200,30
20141201|2014-10-09 08:00,9,59040,59040,59040,59040,290
20141201|2014-10-09 08:30,9,59000,59000,58900,58900,20
20141201|2014-10-09 09:00,9,58900,58900,58900,58900,60
20141201|2014-10-09 09:30,9,58700,58900,58700,58900,645
20141201|2014-10-09 11:00,9,58740,58740,58740,58740,55
20141201|2014-10-09 12:00,9,58500,58500,58500,58500,2710
20141201|2014-10-09 12:30,9,58500,58500,58500,58500,2325
20141201|2014-10-09 13:30,9,58600,58800,58590,58800,2020
20141201|2014-10-09 14:00,9,58700,58800,58700,58800,2005
20141201|2014-10-09 14:30,9,58515,58515,58500,58500,125
20141201|2014-10-09 15:00,9,58300,58400,58300,58355,1200
20141201|2014-10-10 09:00,10,57450,57450,57400,57400,50
20141201|2014-10-10 09:30,10,57400,57400,57200,57200,2070
20141201|2014-10-10 10:00,10,57000,57100,56970,57100,110
20141201|2014-10-10 10:30,10,57000,57000,57000,57000,5
20141201|2014-10-10 13:00,10,57200,57300,57200,57300,40
20141201|2014-10-10 13:30,10,57400,57400,57200,57200,2425
20141201|2014-10-10 14:00,10,56920,56920,56700,56700,265
20141201|2014-10-10 14:30,10,56500,56500,56360,56365,100
20141201|2014-10-13 09:00,13,58105,58420,58105,58290,960
20141201|2014-10-13 09:30,13,58300,58715,58300,58675,790
20141201|2014-10-13 10:00,13,58630,58825,58605,58815,490
20141201|2014-10-13 10:30,13,58800,58910,58710,58725,700
20141201|2014-10-13 11:00,13,58735,58820,58700,58805,290
20141201|2014-10-13 11:30,13,58830,58925,58760,58860,430
20141201|2014-10-13 12:00,13,58860,59195,58850,59080,440
20141201|2014-10-13 12:30,13,59120,59365,59040,59125,1710
20141201|2014-10-13 13:00,13,59255,59580,59210,59580,610
20141201|2014-10-13 13:30,13,59600,59800,59400,59400,2210
20141201|2014-10-13 14:00,13,59300,59555,59250,59280,1950
20141201|2014-10-13 14:30,13,59080,59150,58995,58995,140
20141201|2014-10-13 15:00,13,58995,59070,58895,58895,120
20141201|2014-10-13 15:30,13,58850,58850,58850,58850,240
20141201|2014-10-14 07:00,14,58495,58770,58350,58770,70
20141201|2014-10-14 07:30,14,58760,58940,58760,58900,55
20141201|2014-10-14 08:00,14,58770,58825,58580,58590,145
20141201|2014-10-14 08:30,14,58700,58700,58300,58300,95
20141201|2014-10-14 09:00,14,58530,58600,58300,58375,505
20141201|2014-10-14 09:30,14,58500,59150,58500,59100,1005
20141201|2014-10-14 10:00,14,59150,59390,59150,59335,440
20141201|2014-10-14 10:30,14,59315,59665,59285,59665,175
20141201|2014-10-14 11:00,14,59710,59900,59670,59740,285
20141201|2014-10-14 11:30,14,59730,59830,59575,59685,155
20141201|2014-10-14 12:00,14,59695,59800,59500,59500,265
20141201|2014-10-14 12:30,14,59425,59515,59260,59515,225
20141201|2014-10-14 13:00,14,59540,59545,59170,59200,290
20141201|2014-10-14 13:30,14,59250,59420,59150,59245,555
20141201|2014-10-14 14:00,14,59245,59355,58950,59150,635
20141201|2014-10-14 14:30,14,59150,59390,59150,59150,720
20141201|2014-10-14 15:00,14,59140,59155,58805,58830,520
20141201|2014-10-14 15:30,14,58870,58870,58740,58790,85
20141201|2014-10-14 16:00,14,58890,58890,58890,58890,45
20141201|2014-10-15 07:00,15,58610,58610,57850,57880,1825
20141201|2014-10-15 07:30,15,57835,57870,57350,57530,5100
20141201|2014-10-15 08:00,15,57545,57765,57450,57510,5275
20141201|2014-10-15 08:30,15,57515,57580,56575,57195,21630
20141201|2014-10-15 09:00,15,57190,57495,57010,57385,6990
20141201|2014-10-15 09:30,15,57370,57420,56820,56835,8410
20141201|2014-10-15 10:00,15,56845,57220,56670,56850,5920
20141201|2014-10-15 10:30,15,56810,56915,56635,56885,5100
20141201|2014-10-15 11:00,15,56860,56880,56440,56490,4910
20141201|2014-10-15 11:30,15,56485,56540,55775,55955,8480
20141201|2014-10-15 12:00,15,55930,56365,55915,56145,9380
20141201|2014-10-15 12:30,15,56130,56355,56030,56210,5295
20141201|2014-10-15 13:00,15,56205,56810,56145,56700,8680
20141201|2014-10-15 13:30,15,56670,57015,56640,56970,8735
20141201|2014-10-15 14:00,15,56950,57020,56705,56855,8710
20141201|2014-10-15 14:30,15,56870,57455,56730,57335,10855
20141201|2014-10-15 15:00,15,57295,57330,56765,57290,5000
20141201|2014-10-15 15:30,15,57275,57400,56905,56905,2535
20141201|2014-10-15 16:00,15,56830,56830,56830,56830,275
20141201|2014-10-16 07:00,16,55700,55780,54870,54920,8675
20141201|2014-10-16 07:30,16,54935,55220,54600,55220,9185
20141201|2014-10-16 08:00,16,55195,55415,54960,55280,9220
20141201|2014-10-16 08:30,16,55285,56025,55250,56025,11445
20141201|2014-10-16 09:00,16,56010,56080,55295,55795,14835
20141201|2014-10-16 09:30,16,55795,55950,55445,55550,9315
20141201|2014-10-16 10:00,16,55570,55865,55210,55800,7390
20141201|2014-10-16 10:30,16,55810,55895,55250,55315,7750
20141201|2014-10-16 11:00,16,55340,55800,55325,55555,2585
20141201|2014-10-16 11:30,16,55575,55970,55575,55925,3055
20141201|2014-10-16 12:00,16,55945,56175,55880,56045,4310
20141201|2014-10-16 12:30,16,56040,56315,55665,55750,5520
20141201|2014-10-16 13:00,16,55720,55815,55385,55500,7695
20141201|2014-10-16 13:30,16,55500,55690,55305,55330,7480
20141201|2014-10-16 14:00,16,55340,55615,55230,55330,8625
20141201|2014-10-16 14:30,16,55330,55460,55120,55195,17935
20141201|2014-10-16 15:00,16,55185,55195,54810,54825,6285
20141201|2014-10-16 15:30,16,54825,54955,54670,54680,2150
20141201|2014-10-16 16:00,16,54650,54650,54650,54650,570
20141201|2014-10-17 07:00,17,55750,56355,55750,56150,3935
20141201|2014-10-17 07:30,17,56150,56305,56090,56175,2210
20141201|2014-10-17 08:00,17,56200,56295,55900,56210,4585
20141201|2014-10-17 08:30,17,56210,56335,55625,56230,8295
20141201|2014-10-17 09:00,17,56225,56500,56060,56210,5610
20141201|2014-10-17 09:30,17,56230,56350,56015,56180,4330
20141201|2014-10-17 10:00,17,56195,56895,56145,56700,9795
20141201|2014-10-17 10:30,17,56700,56830,56550,56585,4380
20141201|2014-10-17 11:00,17,56570,56685,56400,56630,2710
20141201|2014-10-17 11:30,17,56620,56630,56330,56485,2350
20141201|2014-10-17 12:00,17,56485,56520,56230,56300,9390
20141201|2014-10-17 12:30,17,56305,56435,56205,56330,3335
20141201|2014-10-17 13:00,17,56335,56335,55905,56065,5030
20141201|2014-10-17 13:30,17,56060,56380,56060,56285,4570
20141201|2014-10-17 14:00,17,56280,56320,56060,56155,3775
20141201|2014-10-17 14:30,17,56155,56865,56070,56800,10405
20141201|2014-10-17 15:00,17,56770,56830,56565,56780,5560
20141201|2014-10-17 15:30,17,56775,56870,56680,56750,3375
20141201|2014-10-17 16:00,17,56800,56800,56800,56800,470
20141201|2014-10-20 06:00,20,55900,56375,55820,56155,2900
20141201|2014-10-20 06:30,20,56155,56235,55925,56110,1750
20141201|2014-10-20 07:00,20,56140,56310,55940,56270,4225
20141201|2014-10-20 07:30,20,56270,56270,55655,55770,5275
20141201|2014-10-20 08:00,20,55710,55890,55320,55680,8155
20141201|2014-10-20 08:30,20,55695,55780,55315,55750,7355
20141201|2014-10-20 09:00,20,55765,55985,55605,55860,6965
20141201|2014-10-20 09:30,20,55875,55890,55655,55655,2325
20141201|2014-10-20 10:00,20,55660,55845,55535,55730,2420
20141201|2014-10-20 10:30,20,55710,55885,55635,55765,1815
20141201|2014-10-20 11:00,20,55760,55795,55575,55600,3350
20141201|2014-10-20 11:30,20,55620,55620,55270,55280,3725
20141201|2014-10-20 12:00,20,55265,55450,55250,55405,3510
20141201|2014-10-20 12:30,20,55400,55465,55220,55385,3295
20141201|2014-10-20 13:00,20,55380,55595,55165,55230,5485
20141201|2014-10-20 13:30,20,55215,55540,55100,55200,7450
20141201|2014-10-20 14:00,20,55175,55265,55095,55230,6245
20141201|2014-10-20 14:30,20,55235,55580,55020,55500,3900
20141201|2014-10-20 15:00,20,55500,55500,55500,55500,615
20141201|2014-10-21 06:00,21,53300,53440,52800,52890,8570
20141201|2014-10-21 06:30,21,52895,52920,52650,52765,3395
20141201|2014-10-21 07:00,21,52775,52950,52610,52885,7595
20141201|2014-10-21 07:30,21,52860,53140,52810,53080,5345
20141201|2014-10-21 08:00,21,53075,53145,52890,52915,9665
20141201|2014-10-21 08:30,21,52960,53665,52950,53580,14370
20141201|2014-10-21 09:00,21,53585,53735,53435,53560,7815
20141201|2014-10-21 09:30,21,53575,53985,53470,53810,5090
20141201|2014-10-21 10:00,21,53830,53850,53580,53675,4995
20141201|2014-10-21 10:30,21,53695,53850,53555,53580,5145
20141201|2014-10-21 11:00,21,53585,53630,53275,53320,7505
20141201|2014-10-21 11:30,21,53310,53380,53045,53140,8205
20141201|2014-10-21 12:00,21,53135,53135,52895,53025,7135
20141201|2014-10-21 12:30,21,53030,53215,53010,53130,6185
20141201|2014-10-21 13:00,21,53125,53160,52845,52975,8955
20141201|2014-10-21 13:30,21,52980,53315,52835,53145,10410
20141201|2014-10-21 14:00,21,53135,53500,53070,53400,5725
20141201|2014-10-21 14:30,21,53415,53550,53210,53290,3820
20141201|2014-10-21 15:00,21,53225,53225,53225,53225,715
20141201|2014-10-22 06:00,22,53005,53135,52840,52950,2270
20141201|2014-10-22 06:30,22,52955,53075,52675,53060,4695
20141201|2014-10-22 07:00,22,53085,53410,53010,53190,5995
20141201|2014-10-22 07:30,22,53185,53605,53140,53525,4050
20141201|2014-10-22 08:00,22,53520,53555,53245,53535,4605
20141201|2014-10-22 08:30,22,53525,53945,53525,53940,10265
20141201|2014-10-22 09:00,22,53930,54035,53615,53930,6190
20141201|2014-10-22 09:30,22,53870,53950,53675,53790,4870
20141201|2014-10-22 10:00,22,53805,53855,53465,53465,5185
20141201|2014-10-22 10:30,22,53470,53700,53380,53655,3715
20141201|2014-10-22 11:00,22,53655,53770,53590,53650,2410
20141201|2014-10-22 11:30,22,53650,53750,53310,53480,4180
20141201|2014-10-22 12:00,22,53505,53560,53350,53355,4535
20141201|2014-10-22 12:30,22,53345,53500,52710,52860,10640
20141201|2014-10-22 13:00,22,52855,53135,52760,52935,6935
20141201|2014-10-22 13:30,22,52950,53385,52885,53355,6760
20141201|2014-10-22 14:00,22,53330,53330,53100,53180,4665
20141201|2014-10-22 14:30,22,53175,53175,52850,52870,3450
20141201|2014-10-22 15:00,22,52850,52850,52850,52850,870
20141201|2014-10-23 06:00,23,52410,52605,52230,52510,3925
20141201|2014-10-23 06:30,23,52480,52640,52415,52510,2265
20141201|2014-10-23 07:00,23,52530,52625,51870,51895,10525
20141201|2014-10-23 07:30,23,51895,52020,51710,51910,7975
20141201|2014-10-23 08:00,23,51900,52085,51800,52075,3805
20141201|2014-10-23 08:30,23,52080,52315,51930,52235,8635
20141201|2014-10-23 09:00,23,52250,52470,52125,52150,9415
20141201|2014-10-23 09:30,23,52140,52310,52010,52030,4820
20141201|2014-10-23 10:00,23,52025,52115,51825,51850,6605
20141201|2014-10-23 10:30,23,51850,51850,51600,51745,7055
20141201|2014-10-23 11:00,23,51735,51900,51555,51665,6440
20141201|2014-10-23 11:30,23,51665,51665,51305,51545,10400
20141201|2014-10-23 12:00,23,51550,51730,51465,51730,5165
20141201|2014-10-23 12:30,23,51715,51790,51650,51765,6195
20141201|2014-10-23 13:00,23,51770,51920,51620,51715,10655
20141201|2014-10-23 13:30,23,51725,51835,50790,51165,22045
20141201|2014-10-23 14:00,23,51175,51410,50500,51350,19865
20141201|2014-10-23 14:30,23,51325,51500,51150,51150,5830
20141201|2014-10-23 15:00,23,51100,51100,51100,51100,950
20141201|2014-10-24 06:00,24,51350,52285,51250,51475,8815
20141201|2014-10-24 06:30,24,51495,51700,51135,51590,2465
20141201|2014-10-24 07:00,24,51600,51665,51200,51610,4705
20141201|2014-10-24 07:30,24,51645,51905,51600,51875,6125
20141201|2014-10-24 08:00,24,51895,52055,51750,52000,7575
20141201|2014-10-24 08:30,24,52020,52775,51930,52645,11540
20141201|2014-10-24 09:00,24,52600,53320,52545,53285,13605
20141201|2014-10-24 09:30,24,53280,53475,53005,53235,10150
20141201|2014-10-24 10:00,24,53230,53350,53090,53335,4625
20141201|2014-10-24 10:30,24,53320,53785,53255,53750,3990
20141201|2014-10-24 11:00,24,53740,53900,53460,53475,4830
20141201|2014-10-24 11:30,24,53485,53500,53115,53365,6840
20141201|2014-10-24 12:00,24,53370,53455,52890,53150,10010
20141201|2014-10-24 12:30,24,53155,53335,53040,53315,5800
20141201|2014-10-24 13:00,24,53295,53325,52460,52480,15885
20141201|2014-10-24 13:30,24,52470,52500,51870,52355,19905
20141201|2014-10-24 14:00,24,52355,52720,52300,52700,7970
20141201|2014-10-24 14:30,24,52705,52840,52250,52250,5725
20141201|2014-10-24 15:00,24,52000,52000,52000,52000,3110
20141201|2014-10-27 06:00,27,48200,49195,48160,48500,18855
20141201|2014-10-27 06:30,27,48515,48755,48150,48485,10760
20141201|2014-10-27 07:00,27,48415,49295,48255,49270,19180
20141201|2014-10-27 07:30,27,49270,50010,49270,49880,25015
20141201|2014-10-27 08:00,27,49890,50070,49585,49875,19470
20141201|2014-10-27 08:30,27,49885,50270,49770,50140,29310
20141201|2014-10-27 09:00,27,50140,50530,50055,50100,20110
20141201|2014-10-27 09:30,27,50100,50305,49910,50305,11925
20141201|2014-10-27 10:00,27,50295,50490,50210,50290,9910
20141201|2014-10-27 10:30,27,50295,50595,50285,50485,11415
20141201|2014-10-27 11:00,27,50485,50795,50465,50685,11375
20141201|2014-10-27 11:30,27,50690,50715,50350,50635,11800
20141201|2014-10-27 12:00,27,50640,51265,50605,51065,14340
20141201|2014-10-27 12:30,27,51065,51500,50875,51205,17595
20141201|2014-10-27 13:00,27,51220,51365,50960,51130,9740
20141201|2014-10-27 13:30,27,51130,51150,50745,50900,14680
20141201|2014-10-27 14:00,27,50900,51060,50715,50775,8635
20141201|2014-10-27 14:30,27,50795,51155,50750,51105,2705
20141201|2014-10-27 15:00,27,51220,51220,51220,51220,960
20141201|2014-10-28 06:00,28,51410,51850,51410,51670,7230
20141201|2014-10-28 06:30,28,51700,51960,51600,51885,5200
20141201|2014-10-28 07:00,28,51885,52455,51805,52150,20310
20141201|2014-10-28 07:30,28,52145,52290,51750,52030,15610
20141201|2014-10-28 08:00,28,52030,52160,51700,52135,13360
20141201|2014-10-28 08:30,28,52150,52315,51960,51985,25130
20141201|2014-10-28 09:00,28,52000,52115,51780,52030,12920
20141201|2014-10-28 09:30,28,52045,52395,51985,52390,8760
20141201|2014-10-28 10:00,28,52395,52660,52325,52505,12160
20141201|2014-10-28 10:30,28,52495,52495,52240,52400,7880
20141201|2014-10-28 11:00,28,52385,52550,52265,52500,11870
20141201|2014-10-28 11:30,28,52500,52580,52250,52350,10990
20141201|2014-10-28 12:00,28,52350,52435,52185,52325,13400
20141201|2014-10-28 12:30,28,52330,52640,52270,52625,12420
20141201|2014-10-28 13:00,28,52625,53050,52615,52990,17210
20141201|2014-10-28 13:30,28,53000,53050,52780,52780,19610
20141201|2014-10-28 14:00,28,52790,52985,52750,52900,12110
20141201|2014-10-28 14:30,28,52920,52970,52400,52560,7420
20141201|2014-10-28 15:00,28,52550,52550,52550,52550,1110
20141201|2014-10-29 06:00,29,52000,52295,51940,52295,4110
20141201|2014-10-29 06:30,29,52280,52385,52200,52360,2225
20141201|2014-10-29 07:00,29,52370,52900,52300,52520,8320
20141201|2014-10-29 07:30,29,52525,52570,52135,52395,6960
20141201|2014-10-29 08:00,29,52395,52635,52265,52595,5185
20141201|2014-10-29 08:30,29,52615,52730,52300,52440,5265
20141201|2014-10-29 09:00,29,52435,52660,52400,52465,5845
20141201|2014-10-29 09:30,29,52500,52600,52425,52485,2090
20141201|2014-10-29 10:00,29,52455,52710,52445,52675,2000
20141201|2014-10-29 10:30,29,52655,52745,52565,52575,1665
20141201|2014-10-29 11:00,29,52560,52655,52430,52435,2905
20141201|2014-10-29 11:30,29,52445,52475,52320,52375,4685
20141201|2014-10-29 12:00,29,52370,52385,52095,52185,5980
20141201|2014-10-29 12:30,29,52195,52255,51965,52135,7920
20141201|2014-10-29 13:00,29,52135,52210,51705,52135,15545
20141201|2014-10-29 13:30,29,52135,52145,51605,51655,13505
20141201|2014-10-29 14:00,29,51615,51645,51150,51335,12010
20141201|2014-10-29 14:30,29,51345,51825,51330,51780,5485
20141201|2014-10-29 15:00,29,51850,51850,51850,51850,530
20141201|2014-10-30 06:00,30,52300,52505,52190,52305,6275
20141201|2014-10-30 06:30,30,52275,52295,52045,52210,2635
20141201|2014-10-30 07:00,30,52180,52500,52135,52490,6255
20141201|2014-10-30 07:30,30,52495,52630,52260,52300,6040
20141201|2014-10-30 08:00,30,52280,52735,52180,52595,5865
20141201|2014-10-30 08:30,30,52600,52690,52300,52390,6435
20141201|2014-10-30 09:00,30,52375,52835,52350,52780,6860
20141201|2014-10-30 09:30,30,52775,52910,52645,52830,5695
20141201|2014-10-30 10:00,30,52850,52865,52640,52705,2175
20141201|2014-10-30 10:30,30,52730,52875,52580,52710,2380
20141201|2014-10-30 11:00,30,52725,52910,52700,52825,2230
20141201|2014-10-30 11:30,30,52825,52880,52690,52740,2080
20141201|2014-10-30 12:00,30,52745,53030,52730,52905,6255
20141201|2014-10-30 12:30,30,52930,53215,52895,53140,5735
20141201|2014-10-30 13:00,30,53140,53200,52910,52990,4895
20141201|2014-10-30 13:30,30,52985,53000,52800,52850,5890
20141201|2014-10-30 14:00,30,52875,52985,52850,52890,4390
20141201|2014-10-30 14:30,30,52895,52895,52715,52830,3840
20141201|2014-10-30 15:00,30,52890,52890,52890,52890,345
20141201|2014-10-31 06:00,31,53800,53800,53510,53635,2355
20141201|2014-10-31 06:30,31,53630,53660,53525,53615,1125
20141201|2014-10-31 07:00,31,53615,53615,53140,53340,5375
20141201|2014-10-31 07:30,31,53295,53480,53200,53430,3295
20141201|2014-10-31 08:00,31,53435,53495,53045,53255,6630
20141201|2014-10-31 08:30,31,53285,53765,53165,53625,7350
20141201|2014-10-31 09:00,31,53650,53945,53600,53855,5670
20141201|2014-10-31 09:30,31,53855,54030,53810,53975,4150
20141201|2014-10-31 10:00,31,53955,54080,53885,53905,2530
20141201|2014-10-31 10:30,31,53940,53980,53825,53910,1660
20141201|2014-10-31 11:00,31,53920,53955,53540,53600,4065
20141201|2014-10-31 11:30,31,53600,53870,53560,53790,3105
20141201|2014-10-31 12:00,31,53800,54515,53800,54455,11825
20141201|2014-10-31 12:30,31,54470,54745,54365,54535,8755
20141201|2014-10-31 13:00,31,54525,54770,54405,54675,8615
20141201|2014-10-31 13:30,31,54675,55340,54595,55310,15930
20141201|2014-10-31 14:00,31,55325,55425,54980,55165,16935
20141201|2014-10-31 14:30,31,55170,55315,55070,55310,4470
20141201|2014-10-31 15:00,31,55290,55290,55290,55290,735
20141201|2014-11-03 05:00,3,55000,55200,54780,54940,2495
20141201|2014-11-03 05:30,3,54965,54970,54645,54915,1935
20141201|2014-11-03 06:00,3,54895,54950,54415,54450,3530
20141201|2014-11-03 06:30,3,54430,54530,53990,54200,5535
20141201|2014-11-03 07:00,3,54200,54405,54020,54365,3575
20141201|2014-11-03 07:30,3,54350,54475,54035,54270,3885
20141201|2014-11-03 08:00,3,54295,54475,54180,54455,4495
20141201|2014-11-03 08:30,3,54455,54580,54075,54285,7265
20141201|2014-11-03 09:00,3,54300,54435,53950,54045,6725
20141201|2014-11-03 09:30,3,54010,54195,53930,54130,4335
20141201|2014-11-03 10:00,3,54135,54180,53710,53900,8260
20141201|2014-11-03 10:30,3,53905,54030,53835,53850,4325
20141201|2014-11-03 11:00,3,53835,54080,53800,54000,3685
20141201|2014-11-03 11:30,3,53985,53990,53765,53830,5685
20141201|2014-11-03 12:00,3,53835,53860,53620,53815,6615
20141201|2014-11-03 12:30,3,53795,54195,53795,54160,11080
20141201|2014-11-03 13:00,3,54145,54545,54145,54365,22580
20141201|2014-11-03 13:30,3,54400,54650,54350,54560,2770
20141201|2014-11-03 14:00,3,54470,54470,54470,54470,405
20141201|2014-11-04 05:00,4,54500,54910,54420,54800,1845
20141201|2014-11-04 05:30,4,54720,54960,54500,54920,1970
20141201|2014-11-04 06:00,4,54885,54965,54710,54845,7485
20141201|2014-11-04 06:30,4,54825,54825,54275,54310,5145
20141201|2014-11-04 07:00,4,54310,54315,53965,54080,6435
20141201|2014-11-04 07:30,4,54085,54585,54010,54495,5320
20141201|2014-11-04 08:00,4,54555,54900,54530,54620,7365
20141201|2014-11-04 08:30,4,54620,54620,54085,54255,6635
20141201|2014-11-04 09:00,4,54265,54300,54050,54180,4135
20141201|2014-11-04 09:30,4,54200,54210,53990,54100,3660
20141201|2014-11-04 10:00,4,54090,54235,54025,54150,3040
20141201|2014-11-04 10:30,4,54150,54585,54100,54475,4810
20141201|2014-11-04 11:00,4,54455,54660,54435,54505,5760
20141201|2014-11-04 11:30,4,54535,54660,54450,54630,3045
20141201|2014-11-04 12:00,4,54650,54770,54490,54715,4990
20141201|2014-11-04 12:30,4,54700,55235,54630,55140,7810
20141201|2014-11-04 13:00,4,55140,55165,54805,54830,5750
20141201|2014-11-04 13:30,4,54840,54840,54465,54580,2750
20141201|2014-11-04 14:00,4,54460,54460,54460,54460,705
20141201|2014-11-05 05:00,5,54475,54475,53970,54190,2655
20141201|2014-11-05 05:30,5,54200,54290,54070,54290,980
20141201|2014-11-05 06:00,5,54285,54480,54150,54440,3225
20141201|2014-11-05 06:30,5,54450,54765,54290,54335,5720
20141201|2014-11-05 07:00,5,54340,54575,54225,54515,3530
20141201|2014-11-05 07:30,5,54525,54745,54460,54580,3375
20141201|2014-11-05 08:00,5,54570,54680,54300,54400,3380
20141201|2014-11-05 08:30,5,54390,54390,54125,54140,7035
20141201|2014-11-05 09:00,5,54140,54300,54105,54295,2675
20141201|2014-11-05 09:30,5,54280,54450,54170,54445,2560
20141201|2014-11-05 10:00,5,54450,54480,54180,54290,3555
20141201|2014-11-05 10:30,5,54290,54515,54290,54455,3095
20141201|2014-11-05 11:00,5,54430,54495,54240,54265,1775
20141201|2014-11-05 11:30,5,54265,54355,54220,54300,3830
20141201|2014-11-05 12:00,5,54295,54645,54260,54485,3550
20141201|2014-11-05 12:30,5,54490,54545,54145,54195,5275
20141201|2014-11-05 13:00,5,54195,54345,54135,54270,5290
20141201|2014-11-05 13:30,5,54270,54305,54140,54170,1390
20141201|2014-11-05 14:00,5,54205,54205,54205,54205,255
20141201|2014-11-06 05:00,6,53910,53950,53650,53685,2585
20141201|2014-11-06 05:30,6,53685,53860,53680,53775,1380
20141201|2014-11-06 06:00,6,53785,53875,53270,53285,5155
20141201|2014-11-06 06:30,6,53285,53390,53050,53200,5910
20141201|2014-11-06 07:00,6,53200,53240,52930,53070,5055
20141201|2014-11-06 07:30,6,53085,53435,53085,53360,6250
20141201|2014-11-06 08:00,6,53385,53405,53230,53355,2450
20141201|2014-11-06 08:30,6,53345,53485,53160,53210,5385
20141201|2014-11-06 09:00,6,53215,53335,53085,53220,5815
20141201|2014-11-06 09:30,6,53210,53290,53095,53265,3420
20141201|2014-11-06 10:00,6,53240,53255,53040,53060,2710
20141201|2014-11-06 10:30,6,53060,53155,52965,53010,3360
20141201|2014-11-06 11:00,6,53025,53220,52960,53155,10170
20141201|2014-11-06 11:30,6,53170,53375,53040,53300,3540
20141201|2014-11-06 12:00,6,53305,53460,53260,53380,3840
20141201|2014-11-06 12:30,6,53385,53450,53060,53085,8285
20141201|2014-11-06 13:00,6,53080,53135,52835,52925,12015
20141201|2014-11-06 13:30,6,52930,53045,52900,52900,3395
20141201|2014-11-06 14:00,6,52980,52980,52980,52980,610
20141201|2014-11-07 05:00,7,53400,53400,52975,53100,3545
20141201|2014-11-07 05:30,7,53100,53330,53005,53170,2430
20141201|2014-11-07 06:00,7,53185,53400,52945,53000,3975
20141201|2014-11-07 06:30,7,53020,53090,52670,52840,4890
20141201|2014-11-07 07:00,7,52820,52985,52730,52950,2850
20141201|2014-11-07 07:30,7,52950,53040,52770,52780,4780
20141201|2014-11-07 08:00,7,52790,53375,52765,53295,4885
20141201|2014-11-07 08:30,7,53305,53645,53130,53435,7650
20141201|2014-11-07 09:00,7,53425,53755,53410,53640,2815
20141201|2014-11-07 09:30,7,53655,53740,53500,53695,2610
20141201|2014-11-07 10:00,7,53665,53800,53640,53790,1940
20141201|2014-11-07 10:30,7,53805,53860,53600,53700,2475
20141201|2014-11-07 11:00,7,53710,53895,53655,53810,2710
20141201|2014-11-07 11:30,7,53810,54000,53705,53880,6245
20141201|2014-11-07 12:00,7,53885,54070,53750,53770,4765
20141201|2014-11-07 12:30,7,53770,53875,53600,53700,7555
20141201|2014-11-07 13:00,7,53705,53845,53690,53745,3480
20141201|2014-11-07 13:30,7,53730,53870,53720,53870,1215
20141201|2014-11-07 14:00,7,53865,53865,53865,53865,265
20141201|2014-11-10 06:30,10,54360,54400,54155,54230,2800
20141201|2014-11-10 07:00,10,54225,54230,53985,54010,2215
20141201|2014-11-10 07:30,10,53995,54075,53895,54035,2030
20141201|2014-11-10 08:00,10,54015,54160,53940,54070,1315
20141201|2014-11-10 08:30,10,54060,54195,53815,53975,3805
20141201|2014-11-10 09:00,10,53940,53960,53735,53770,2650
20141201|2014-11-10 09:30,10,53780,53875,53695,53740,1745
20141201|2014-11-10 10:00,10,53710,53720,53560,53685,2420
20141201|2014-11-10 10:30,10,53685,53725,53600,53610,1060
20141201|2014-11-10 11:00,10,53625,53625,53370,53400,4050
20141201|2014-11-10 11:30,10,53400,53480,53360,53425,2470
20141201|2014-11-10 12:00,10,53440,53485,53330,53395,3835
20141201|2014-11-10 12:30,10,53400,53475,53240,53265,2960
20141201|2014-11-10 13:00,10,53280,53290,52980,53100,4400
20141201|2014-11-10 13:30,10,53075,53085,52925,52950,2835
20141201|2014-11-10 14:00,10,53000,53000,53000,53000,310
20141201|2014-11-11 05:00,11,52965,53000,52695,52790,1900
20141201|2014-11-11 05:30,11,52785,52890,52665,52700,1125
20141201|2014-11-11 06:00,11,52700,53065,52665,53030,3175
20141201|2014-11-11 06:30,11,53040,53180,52795,52840,3035
20141201|2014-11-11 07:00,11,52855,53085,52845,52980,3005
20141201|2014-11-11 07:30,11,52965,53055,52795,52880,1380
20141201|2014-11-11 08:00,11,52875,52990,52825,52965,1425
20141201|2014-11-11 08:30,11,52970,53050,52585,52640,4265
20141201|2014-11-11 09:00,11,52655,52805,52600,52700,2900
20141201|2014-11-11 09:30,11,52720,52765,52615,52750,1510
20141201|2014-11-11 10:00,11,52750,52750,52510,52550,2720
20141201|2014-11-11 10:30,11,52570,52600,52445,52555,2715
20141201|2014-11-11 11:00,11,52555,52915,52545,52845,6445
20141201|2014-11-11 11:30,11,52850,52895,52740,52855,2685
20141201|2014-11-11 12:00,11,52880,52940,52780,52870,2210
20141201|2014-11-11 12:30,11,52850,52995,52760,52950,3945
20141201|2014-11-11 13:00,11,52965,52980,52830,52970,3595
20141201|2014-11-11 13:30,11,52975,53000,52940,53000,830
20141201|2014-11-11 14:00,11,53050,53050,53050,53050,320
20141201|2014-11-12 05:00,12,52910,53100,52735,52760,1395
20141201|2014-11-12 05:30,12,52760,52860,52665,52775,2150
20141201|2014-11-12 06:00,12,52800,52900,52730,52825,2445
20141201|2014-11-12 06:30,12,52825,52840,52620,52755,2330
20141201|2014-11-12 07:00,12,52760,52870,52730,52840,1825
20141201|2014-11-12 07:30,12,52815,53000,52810,52900,2875
20141201|2014-11-12 08:00,12,52900,53495,52865,53460,5970
20141201|2014-11-12 08:30,12,53455,53980,53420,53640,12040
20141201|2014-11-12 09:00,12,53675,53865,53645,53760,3145
20141201|2014-11-12 09:30,12,53750,53920,53715,53765,2945
20141201|2014-11-12 10:00,12,53755,53850,53700,53750,2295
20141201|2014-11-12 10:30,12,53745,53815,53495,53590,4450
20141201|2014-11-12 11:00,12,53580,53600,53385,53540,3445
20141201|2014-11-12 11:30,12,53525,53570,53315,53485,3280
20141201|2014-11-12 12:00,12,53480,53525,53250,53360,2785
20141201|2014-11-12 12:30,12,53375,53480,53315,53465,4320
20141201|2014-11-12 13:00,12,53465,53500,53305,53400,4655
20141201|2014-11-12 13:30,12,53400,53445,53320,53325,1315
20141201|2014-11-12 14:00,12,53300,53300,53300,53300,505
20141201|2014-11-13 05:00,13,53500,53710,53390,53615,1225
20141201|2014-11-13 05:30,13,53605,53630,53530,53590,365
20141201|2014-11-13 06:00,13,53565,53755,53565,53695,1745
20141201|2014-11-13 06:30,13,53710,53710,53360,53455,4485
20141201|2014-11-13 07:00,13,53480,53815,53475,53750,3060
20141201|2014-11-13 07:30,13,53745,53815,53550,53645,2510
20141201|2014-11-13 08:00,13,53640,53670,53500,53575,1600
20141201|2014-11-13 08:30,13,53555,53625,53335,53380,3040
20141201|2014-11-13 09:00,13,53385,53435,53210,53350,3755
20141201|2014-11-13 09:30,13,53375,53410,53240,53290,2445
20141201|2014-11-13 10:00,13,53290,53310,52955,53040,9680
20141201|2014-11-13 10:30,13,53030,53030,52790,52810,5205
20141201|2014-11-13 11:00,13,52810,53000,52540,52930,9560
20141201|2014-11-13 11:30,13,52950,53160,52860,52900,6090
20141201|2014-11-13 12:00,13,52905,52940,52835,52890,2455
20141201|2014-11-13 12:30,13,52900,52900,52335,52350,7415
20141201|2014-11-13 13:00,13,52370,52370,52135,52200,7615
20141201|2014-11-13 13:30,13,52205,52350,52190,52335,2385
20141201|2014-11-13 14:00,13,52300,52300,52300,52300,315
20141201|2014-11-14 05:00,14,51915,52040,51480,51600,3825
20141201|2014-11-14 05:30,14,51625,51715,51310,51410,2670
20141201|2014-11-14 06:00,14,51430,51455,51150,51330,3770
20141201|2014-11-14 06:30,14,51350,51360,50930,51105,11925
20141201|2014-11-14 07:00,14,51100,51395,51090,51350,4485
20141201|2014-11-14 07:30,14,51320,51535,51225,51495,4960
20141201|2014-11-14 08:00,14,51505,51650,51450,51485,2935
20141201|2014-11-14 08:30,14,51485,51900,51485,51735,6625
20141201|2014-11-14 09:00,14,51745,51835,51575,51620,3330
20141201|2014-11-14 09:30,14,51605,51675,51520,51585,1805
20141201|2014-11-14 10:00,14,51575,51715,51485,51690,2150
20141201|2014-11-14 10:30,14,51690,52055,51590,52040,3805
20141201|2014-11-14 11:00,14,52040,52100,51910,51985,4310
20141201|2014-11-14 11:30,14,52005,52275,51880,52210,4505
20141201|2014-11-14 12:00,14,52220,52360,52035,52220,4695
20141201|2014-11-14 12:30,14,52225,52240,52005,52085,3865
20141201|2014-11-14 13:00,14,52075,52240,52040,52175,3705
20141201|2014-11-14 13:30,14,52185,52240,52140,52215,935
20141201|2014-11-14 14:00,14,52280,52280,52280,52280,450
20141201|2014-11-17 05:00,17,51870,52415,51870,52380,2100
20141201|2014-11-17 05:30,17,52365,52390,52075,52175,935
20141201|2014-11-17 06:00,17,52175,52265,51850,52250,3015
20141201|2014-11-17 06:30,17,52250,52340,52050,52085,2255
20141201|2014-11-17 07:00,17,52085,52450,52050,52320,3365
20141201|2014-11-17 07:30,17,52305,52660,52300,52610,6830
20141201|2014-11-17 08:00,17,52615,52635,52305,52365,2685
20141201|2014-11-17 08:30,17,52365,52375,52045,52160,3790
20141201|2014-11-17 09:00,17,52125,52190,51925,52090,2375
20141201|2014-11-17 09:30,17,52085,52085,51815,51900,2395
20141201|2014-11-17 10:00,17,51900,51935,51590,51650,2720
20141201|2014-11-17 10:30,17,51660,51740,51635,51695,2375
20141201|2014-11-17 11:00,17,51690,51745,51570,51595,2145
20141201|2014-11-17 11:30,17,51605,51630,51390,51600,6875
20141201|2014-11-17 12:00,17,51590,51650,51430,51505,4180
20141201|2014-11-17 12:30,17,51510,51770,51480,51705,6790
20141201|2014-11-17 13:00,17,51705,51715,51530,51650,5545
20141201|2014-11-17 13:30,17,51645,51800,51580,51700,1940
20141201|2014-11-17 14:00,17,51650,51650,51650,51650,1290
20141201|2014-11-18 05:00,18,51630,51930,51630,51850,790
20141201|2014-11-18 05:30,18,51850,51915,51810,51870,655
20141201|2014-11-18 06:00,18,51895,52070,51785,51865,2410
20141201|2014-11-18 06:30,18,51890,51935,51645,51650,2630
20141201|2014-11-18 07:00,18,51655,51840,51450,51810,4980
20141201|2014-11-18 07:30,18,51800,51960,51720,51920,3865
20141201|2014-11-18 08:00,18,51925,52000,51750,51755,4000
20141201|2014-11-18 08:30,18,51755,51875,51520,51590,4995
20141201|2014-11-18 09:00,18,51615,51855,51555,51795,3535
20141201|2014-11-18 09:30,18,51785,51855,51690,51800,2430
20141201|2014-11-18 10:00,18,51810,51920,51790,51840,1635
20141201|2014-11-18 10:30,18,51840,52125,51735,52025,6420
20141201|2014-11-18 11:00,18,52020,52400,52010,52270,7005
20141201|2014-11-18 11:30,18,52290,52465,52195,52445,4405
20141201|2014-11-18 12:00,18,52440,52545,52335,52400,4985
20141201|2014-11-18 12:30,18,52390,52465,52235,52435,5185
20141201|2014-11-18 13:00,18,52430,52715,52375,52690,4785
20141201|2014-11-18 13:30,18,52685,52700,52540,52615,14095
20141201|2014-11-18 14:00,18,52600,52600,52600,52600,195
20141201|2014-11-19 05:00,19,52525,52560,52335,52485,3455
20141201|2014-11-19 05:30,19,52465,52600,52355,52515,1815
20141201|2014-11-19 06:00,19,52510,53155,52470,53085,6725
20141201|2014-11-19 06:30,19,53070,53225,52970,53165,5750
20141201|2014-11-19 07:00,19,53155,53340,53145,53145,5660
20141201|2014-11-19 07:30,19,53140,53265,53045,53245,4760
20141201|2014-11-19 08:00,19,53250,53775,53230,53555,10360
20141201|2014-11-19 08:30,19,53550,53600,53295,53420,7845
20141201|2014-11-19 09:00,19,53405,53435,53055,53055,4860
20141201|2014-11-19 09:30,19,53055,53255,52815,53160,5695
20141201|2014-11-19 10:00,19,53155,53265,53030,53115,5175
20141201|2014-11-19 10:30,19,53110,53290,53070,53205,2425
20141201|2014-11-19 11:00,19,53220,53220,52970,52980,3945
20141201|2014-11-19 11:30,19,52960,53035,52830,53035,5170
20141201|2014-11-19 12:00,19,53045,53245,52855,53115,4845
20141201|2014-11-19 12:30,19,53115,53850,53065,53700,10240
20141201|2014-11-19 13:00,19,53700,54130,53670,54035,11980
20141201|2014-11-19 13:30,19,54035,54060,53750,53800,6245
20141201|2014-11-19 14:00,19,53800,53800,53800,53800,870
20141201|2014-11-21 05:00,21,54410,54775,54300,54650,3350
20141201|2014-11-21 05:30,21,54685,54750,54615,54690,1340
20141201|2014-11-21 06:00,21,54665,54930,54575,54705,5405
20141201|2014-11-21 06:30,21,54695,54820,54590,54725,3575
20141201|2014-11-21 07:00,21,54725,54865,54725,54860,4545
20141201|2014-11-21 07:30,21,54850,54920,54715,54890,4200
20141201|2014-11-21 08:00,21,54885,54990,54790,54800,4055
20141201|2014-11-21 08:30,21,54800,55370,54790,55340,11485
20141201|2014-11-21 09:00,21,55340,55520,55070,55110,7700
20141201|2014-11-21 09:30,21,55125,55360,55085,55305,4670
20141201|2014-11-21 10:00,21,55280,55290,55000,55125,4105
20141201|2014-11-21 10:30,21,55130,55140,54830,54960,6605
20141201|2014-11-21 11:00,21,54950,55040,54765,54790,4585
20141201|2014-11-21 11:30,21,54775,55855,54645,55395,16105
20141201|2014-11-21 12:00,21,55400,56300,55400,56155,20605
20141201|2014-11-21 12:30,21,56150,56790,56050,56655,18865
20141201|2014-11-21 13:00,21,56685,56905,56535,56855,13700
20141201|2014-11-21 13:30,21,56885,57045,56760,57000,4305
20141201|2014-11-21 14:00,21,57040,57040,57040,57040,630
20141201|2014-11-24 05:00,24,56850,57600,56850,57295,4630
20141201|2014-11-24 05:30,24,57280,57640,57205,57450,3685
20141201|2014-11-24 06:00,24,57440,57795,57070,57070,8820
20141201|2014-11-24 06:30,24,57075,57145,56610,56730,11035
20141201|2014-11-24 07:00,24,56755,56850,56460,56480,6345
20141201|2014-11-24 07:30,24,56460,56725,56340,56655,6355
20141201|2014-11-24 08:00,24,56635,56775,56140,56205,5605
20141201|2014-11-24 08:30,24,56210,56320,55880,56175,7210
20141201|2014-11-24 09:00,24,56165,56820,56105,56780,10255
20141201|2014-11-24 09:30,24,56765,56895,56380,56480,5825
20141201|2014-11-24 10:00,24,56475,56670,56225,56310,3470
20141201|2014-11-24 10:30,24,56295,56460,55930,55940,4240
20141201|2014-11-24 11:00,24,55970,56200,55945,56080,3140
20141201|2014-11-24 11:30,24,56085,56085,55750,55890,4260
20141201|2014-11-24 12:00,24,55895,56060,55805,55940,4435
20141201|2014-11-24 12:30,24,55925,55965,55610,55710,7130
20141201|2014-11-24 13:00,24,55675,55865,55650,55740,5510
20141201|2014-11-24 13:30,24,55735,55845,55705,55780,1465
20141201|2014-11-24 14:00,24,55800,55800,55800,55800,390
20141201|2014-11-25 05:00,25,56050,56370,56030,56245,1990
20141201|2014-11-25 05:30,25,56230,56455,56215,56235,2030
20141201|2014-11-25 06:00,25,56275,56580,56215,56460,3660
20141201|2014-11-25 06:30,25,56435,56805,56420,56635,5630
20141201|2014-11-25 07:00,25,56615,56780,56490,56745,4210
20141201|2014-11-25 07:30,25,56745,56765,56450,56485,3400
20141201|2014-11-25 08:00,25,56455,56730,56400,56620,5290
20141201|2014-11-25 08:30,25,56640,56645,56245,56470,7890
20141201|2014-11-25 09:00,25,56455,56515,56150,56250,5730
20141201|2014-11-25 09:30,25,56235,56325,55740,55800,7420
20141201|2014-11-25 10:00,25,55780,56055,55655,55735,4875
20141201|2014-11-25 10:30,25,55725,55925,55535,55630,3820
20141201|2014-11-25 11:00,25,55630,55995,55610,55945,4550
20141201|2014-11-25 11:30,25,55950,56125,55720,55825,4025
20141201|2014-11-25 12:00,25,55805,55955,55675,55835,3610
20141201|2014-11-25 12:30,25,55830,56020,55770,55920,3990
20141201|2014-11-25 13:00,25,55925,56095,55820,55850,5575
20141201|2014-11-25 13:30,25,55860,55930,55760,55850,2170
20141201|2014-11-25 14:00,25,55850,55850,55850,55850,320
20141201|2014-11-26 05:00,26,56275,56510,56195,56450,1825
20141201|2014-11-26 05:30,26,56450,56520,56350,56380,1520
20141201|2014-11-26 06:00,26,56380,56495,56150,56150,2690
20141201|2014-11-26 06:30,26,56135,56425,56070,56100,3225
20141201|2014-11-26 07:00,26,56105,56180,55795,55825,4780
20141201|2014-11-26 07:30,26,55840,55970,55765,55950,3425
20141201|2014-11-26 08:00,26,55965,56060,55875,55940,2270
20141201|2014-11-26 08:30,26,55935,55965,55625,55760,4520
20141201|2014-11-26 09:00,26,55760,55965,55710,55945,4340
20141201|2014-11-26 09:30,26,55935,55945,55640,55720,2335
20141201|2014-11-26 10:00,26,55735,55870,55675,55820,1760
20141201|2014-11-26 10:30,26,55805,55980,55730,55805,2190
20141201|2014-11-26 11:00,26,55780,55830,55645,55650,4405
20141201|2014-11-26 11:30,26,55665,55680,55385,55480,5430
20141201|2014-11-26 12:00,26,55475,55545,55230,55420,6205
20141201|2014-11-26 12:30,26,55405,55430,55285,55345,4935
20141201|2014-11-26 13:00,26,55345,55490,55330,55480,2685
20141201|2014-11-26 13:30,26,55455,55700,55410,55685,1800
20141201|2014-11-26 14:00,26,55665,55665,55665,55665,190
20141201|2014-11-27 05:00,27,55560,55805,55530,55665,1200
20141201|2014-11-27 05:30,27,55695,55760,55580,55650,870
20141201|2014-11-27 06:00,27,55695,55800,55500,55795,1900
20141201|2014-11-27 06:30,27,55775,55960,55750,55905,1980
20141201|2014-11-27 07:00,27,55915,56030,55850,55985,1505
20141201|2014-11-27 07:30,27,56000,56100,55870,55920,2465
20141201|2014-11-27 08:00,27,55910,56260,55900,56250,3595
20141201|2014-11-27 08:30,27,56245,56410,56070,56160,3715
20141201|2014-11-27 09:00,27,56165,56225,56040,56050,1100
20141201|2014-11-27 09:30,27,56035,56125,55940,56010,1875
20141201|2014-11-27 10:00,27,56025,56065,55450,55565,4465
20141201|2014-11-27 10:30,27,55560,55720,55500,55565,2220
20141201|2014-11-27 11:00,27,55550,55980,55365,55620,4505
20141201|2014-11-27 11:30,27,55585,55585,54875,55150,6545
20141201|2014-11-27 12:00,27,55155,55855,54955,55185,7090
20141201|2014-11-27 12:30,27,55225,55275,54830,54900,6070
20141201|2014-11-27 13:00,27,54930,55145,54930,55095,2675
20141201|2014-11-27 13:30,27,55115,55190,55100,55135,2350
20141201|2014-11-27 14:00,27,55180,55180,55180,55180,275
20141201|2014-11-28 05:00,28,55110,55110,54750,54820,1990
20141201|2014-11-28 05:30,28,54820,55190,54820,55155,1600
20141201|2014-11-28 06:00,28,55125,55380,55020,55320,2585
20141201|2014-11-28 06:30,28,55325,55520,55120,55330,3080
20141201|2014-11-28 07:00,28,55295,55680,55270,55535,3445
20141201|2014-11-28 07:30,28,55590,55625,55465,55495,1695
20141201|2014-11-28 08:00,28,55545,55760,55515,55755,3285
20141201|2014-11-28 08:30,28,55750,55755,55240,55440,6225
20141201|2014-11-28 09:00,28,55405,55420,55150,55235,3795
20141201|2014-11-28 09:30,28,55230,55280,54970,55220,3005
20141201|2014-11-28 10:00,28,55230,55350,55095,55135,2645
20141201|2014-11-28 10:30,28,55145,55250,55065,55125,2195
20141201|2014-11-28 11:00,28,55075,55130,54965,55000,2230
20141201|2014-11-28 11:30,28,55005,55315,55005,55105,3505
20141201|2014-11-28 12:00,28,55100,55405,55095,55290,5010
20141201|2014-11-28 12:30,28,55270,55270,55020,55060,2800
20141201|2014-11-28 13:00,28,55055,55060,54890,54920,3190
20141201|2014-11-28 13:30,28,54930,54950,54795,54795,1005
20141201|2014-11-28 14:00,28,54720,54720,54720,54720,480
20141201|2014-12-01 05:00,1,54450,54450,54245,54285,1495
20141201|2014-12-01 05:30,1,54285,54370,54185,54260,1525
20141201|2014-12-01 06:00,1,54275,54300,54055,54170,3160
20141201|2014-12-01 06:30,1,54175,54480,54140,54375,3490
20141201|2014-12-01 07:00,1,54375,54545,53920,53980,4780
20141201|2014-12-01 07:30,1,53980,54055,53625,53675,10175
20141201|2014-12-01 08:00,1,53665,53695,53150,53250,10765
20141201|2014-12-01 08:30,1,53245,53245,52425,52715,15560
20141201|2014-12-01 09:00,1,52705,52895,52590,52650,7990
20141201|2014-12-01 09:30,1,52645,52825,52525,52570,6650
20141201|2014-12-01 10:00,1,52580,52605,52080,52560,9285
20141201|2014-12-01 10:30,1,52570,52835,52550,52680,6830
20141201|2014-12-01 11:00,1,52695,52880,52625,52625,7060
20141201|2014-12-01 11:30,1,52625,52800,52565,52750,6690
20141201|2014-12-01 12:00,1,52750,52780,52535,52710,8515
20141201|2014-12-01 12:30,1,52710,52725,52290,52425,9070
20141201|2014-12-01 13:00,1,52430,52525,52170,52220,5930
20141201|2014-12-01 13:30,1,52215,52260,52130,52235,2925
20141201|2014-12-01 14:00,1,52210,52210,52210,52210,690
20141201|2014-12-02 05:00,2,52500,52740,52500,52540,1635
20141201|2014-12-02 05:30,2,52540,52710,52365,52665,2380
20141201|2014-12-02 06:00,2,52660,52815,52180,52190,4240
20141201|2014-12-02 06:30,2,52180,52205,51810,52095,4860
20141201|2014-12-02 07:00,2,52085,52370,51990,52300,3800
20141201|2014-12-02 07:30,2,52285,52480,52050,52435,5540
20141201|2014-12-02 08:00,2,52425,52580,52370,52505,3525
20141201|2014-12-02 08:30,2,52520,52615,52150,52330,16505
20141201|2014-12-02 09:00,2,52325,52460,52130,52235,4345
20141201|2014-12-02 09:30,2,52235,52530,52085,52495,4440
20141201|2014-12-02 10:00,2,52475,52560,52190,52280,3640
20141201|2014-12-02 10:30,2,52300,52480,52215,52465,2435
20141201|2014-12-02 11:00,2,52485,52565,52355,52355,3895
20141201|2014-12-02 11:30,2,52350,52405,52230,52390,3005
20141201|2014-12-02 12:00,2,52385,52405,52060,52105,2845
20141201|2014-12-02 12:30,2,52090,52100,51610,51660,7845
20141201|2014-12-02 13:00,2,51675,51855,51655,51770,5370
20141201|2014-12-02 13:30,2,51770,52085,51740,51740,5910
20141201|2014-12-02 14:00,2,51790,51790,51790,51790,390
20141201|2014-12-03 05:00,3,51910,52175,51845,52105,1280
20141201|2014-12-03 05:30,3,52110,52230,52050,52125,1220
20141201|2014-12-03 06:00,3,52140,52265,52055,52120,2210
20141201|2014-12-03 06:30,3,52110,52320,52040,52175,3555
20141201|2014-12-03 07:00,3,52185,52255,52060,52160,2555
20141201|2014-12-03 07:30,3,52180,52380,52165,52235,3380
20141201|2014-12-03 08:00,3,52235,52310,51980,52215,4745
20141201|2014-12-03 08:30,3,52205,52550,52100,52525,5195
20141201|2014-12-03 09:00,3,52500,52690,52375,52690,3155
20141201|2014-12-03 09:30,3,52680,52680,52530,52610,1830
20141201|2014-12-03 10:00,3,52590,52660,52305,52430,2590
20141201|2014-12-03 10:30,3,52435,52595,52315,52565,2170
20141201|2014-12-03 11:00,3,52560,52655,52490,52640,2570
20141201|2014-12-03 11:30,3,52640,52650,52425,52490,1775
20141201|2014-12-03 12:00,3,52495,52510,52325,52420,1680
20141201|2014-12-03 12:30,3,52430,52610,52415,52525,2185
20141201|2014-12-03 13:00,3,52505,52515,52265,52310,3480
20141201|2014-12-03 13:30,3,52310,52320,52160,52210,1175
20141201|2014-12-03 14:00,3,52135,52135,52135,52135,250
20141201|2014-12-04 05:00,4,52850,52995,52495,52725,3755
20141201|2014-12-04 05:30,4,52715,52750,52550,52750,2375
20141201|2014-12-04 06:00,4,52745,52760,52185,52200,4255
20141201|2014-12-04 06:30,4,52190,52250,51920,51955,13135
20141201|2014-12-04 07:00,4,51955,52120,51875,52060,2685
20141201|2014-12-04 07:30,4,52055,52055,51420,51705,14695
20141201|2014-12-04 08:00,4,51700,51865,51665,51825,4285
20141201|2014-12-04 08:30,4,51850,52055,51645,51685,4980
20141201|2014-12-04 09:00,4,51690,51755,51495,51505,2480
20141201|2014-12-04 09:30,4,51505,51515,51215,51330,6020
20141201|2014-12-04 10:00,4,51320,51585,51290,51470,2860
20141201|2014-12-04 10:30,4,51465,51570,51385,51500,2150
20141201|2014-12-04 11:00,4,51500,51640,51485,51510,2630
20141201|2014-12-04 11:30,4,51500,51730,51450,51600,3405
20141201|2014-12-04 12:00,4,51620,51760,51515,51565,3560
20141201|2014-12-04 12:30,4,51565,51645,51465,51530,3600
20141201|2014-12-04 13:00,4,51530,51640,51505,51580,2665
20141201|2014-12-04 13:30,4,51570,51670,51560,51630,1245
20141201|2014-12-04 14:00,4,51515,51515,51515,51515,370
20141201|2014-12-05 05:00,5,51800,51870,51745,51800,660
20141201|2014-12-05 05:30,5,51800,51905,51665,51770,1120
20141201|2014-12-05 06:00,5,51765,51810,51560,51715,1315
20141201|2014-12-05 06:30,5,51715,51980,51420,51510,3190
20141201|2014-12-05 07:00,5,51505,51910,51495,51800,4300
20141201|2014-12-05 07:30,5,51805,52000,51230,51540,6025
20141201|2014-12-05 08:00,5,51600,51670,51505,51595,5470
20141201|2014-12-05 08:30,5,51580,51700,51350,51595,5105
20141201|2014-12-05 09:00,5,51575,51695,51525,51640,2435
20141201|2014-12-05 09:30,5,51645,51670,51515,51585,1205
20141201|2014-12-05 10:00,5,51585,51630,51515,51580,1165
20141201|2014-12-05 10:30,5,51595,51985,51595,51930,2415
20141201|2014-12-05 11:00,5,51925,52200,51880,52050,4980
20141201|2014-12-05 11:30,5,52060,52225,51935,52010,4055
20141201|2014-12-05 12:00,5,52000,52130,51870,52000,3380
20141201|2014-12-05 12:30,5,52000,52225,52000,52100,3395
20141201|2014-12-05 13:00,5,52075,52130,51950,51980,4175
20141201|2014-12-05 13:30,5,51965,52280,51860,52040,1515
20141201|2014-12-05 14:00,5,51990,51990,51990,51990,120
20141201|2014-12-08 05:00,8,51695,51855,51680,51755,785
20141201|2014-12-08 05:30,8,51800,51940,51740,51925,430
20141201|2014-12-08 06:00,8,51865,51890,51630,51870,1815
20141201|2014-12-08 06:30,8,51850,52010,51650,51890,2035
20141201|2014-12-08 07:00,8,51915,51915,51700,51755,3390
20141201|2014-12-08 07:30,8,51745,51815,51650,51735,2690
20141201|2014-12-08 08:00,8,51740,51850,51670,51690,1455
20141201|2014-12-08 08:30,8,51685,51685,51415,51530,6875
20141201|2014-12-08 09:00,8,51530,51555,51400,51460,2215
20141201|2014-12-08 09:30,8,51435,51500,51200,51200,3810
20141201|2014-12-08 10:00,8,51205,51280,51115,51195,4185
20141201|2014-12-08 10:30,8,51205,51225,50955,50995,5650
20141201|2014-12-08 11:00,8,51015,51215,50935,50940,5925
20141201|2014-12-08 11:30,8,50935,50940,50695,50795,5475
20141201|2014-12-08 12:00,8,50790,50790,50380,50430,7735
20141201|2014-12-08 12:30,8,50430,50445,50095,50260,8075
20141201|2014-12-08 13:00,8,50255,50455,50210,50390,7620
20141201|2014-12-08 13:30,8,50395,50455,50335,50400,1530
20141201|2014-12-08 14:00,8,50450,50450,50450,50450,345
20141201|2014-12-09 05:00,9,49955,50180,49820,50000,2665
20141201|2014-12-09 05:30,9,49990,50030,49750,49885,1730
20141201|2014-12-09 06:00,9,49890,50255,49650,50185,6785
20141201|2014-12-09 06:30,9,50170,50170,49950,50075,3495
20141201|2014-12-09 07:00,9,50085,50360,50080,50220,4990
20141201|2014-12-09 07:30,9,50220,50260,49970,50020,5155
20141201|2014-12-09 08:00,9,50015,50215,50015,50035,7705
20141201|2014-12-09 08:30,9,50030,50030,49680,50000,6275
20141201|2014-12-09 09:00,9,50000,50130,49705,49775,4595
20141201|2014-12-09 09:30,9,49775,49780,49500,49720,5320
20141201|2014-12-09 10:00,9,49735,50115,49700,50020,5670
20141201|2014-12-09 10:30,9,50030,50225,49940,50180,4400
20141201|2014-12-09 11:00,9,50175,50330,49985,50060,4325
20141201|2014-12-09 11:30,9,50090,50205,49960,50125,4290
20141201|2014-12-09 12:00,9,50120,50245,50040,50110,4200
20141201|2014-12-09 12:30,9,50090,50380,50035,50250,5935
20141201|2014-12-09 13:00,9,50245,50410,50200,50405,4765
20141201|2014-12-09 13:30,9,50405,50430,50300,50320,2445
20141201|2014-12-09 14:00,9,50305,50305,50305,50305,220
20141201|2014-12-10 05:00,10,50305,50350,49930,50000,1505
20141201|2014-12-10 05:30,10,50020,50125,49980,50110,1155
20141201|2014-12-10 06:00,10,50100,50180,49820,50150,3160
20141201|2014-12-10 06:30,10,50080,50165,49865,50045,4030
20141201|2014-12-10 07:00,10,50040,50260,50000,50200,3315
20141201|2014-12-10 07:30,10,50200,50230,49950,50020,3300
20141201|2014-12-10 08:00,10,50000,50170,49930,49950,2550
20141201|2014-12-10 08:30,10,49920,49935,49600,49695,7120
20141201|2014-12-10 09:00,10,49705,49775,49555,49690,6780
20141201|2014-12-10 09:30,10,49690,49760,49420,49725,8870
20141201|2014-12-10 10:00,10,49695,49875,49670,49740,5015
20141201|2014-12-10 10:30,10,49740,49790,49575,49585,3310
20141201|2014-12-10 11:00,10,49590,49645,49335,49520,5370
20141201|2014-12-10 11:30,10,49530,49775,49490,49665,3895
20141201|2014-12-10 12:00,10,49685,49900,49680,49780,3740
20141201|2014-12-10 12:30,10,49770,49785,49495,49580,7630
20141201|2014-12-10 13:00,10,49580,49595,49470,49570,6490
20141201|2014-12-10 13:30,10,49590,49610,49490,49540,1670
20141201|2014-12-10 14:00,10,49590,49590,49590,49590,350
20141201|2014-12-11 05:00,11,49700,49740,49590,49715,1590
20141201|2014-12-11 05:30,11,49730,49755,49570,49620,690
20141201|2014-12-11 06:00,11,49615,49770,49545,49725,1545
20141201|2014-12-11 06:30,11,49725,49825,49475,49560,3095
20141201|2014-12-11 07:00,11,49560,49610,49360,49500,4510
20141201|2014-12-11 07:30,11,49515,49775,49250,49280,8510
20141201|2014-12-11 08:00,11,49300,49360,48940,49025,6650
20141201|2014-12-11 08:30,11,49035,49250,48840,49170,5115
20141201|2014-12-11 09:00,11,49190,49230,49070,49150,2830
20141201|2014-12-11 09:30,11,49155,49300,49095,49225,2815
20141201|2014-12-11 10:00,11,49205,49325,49155,49200,2930
20141201|2014-12-11 10:30,11,49205,49320,49105,49305,4610
20141201|2014-12-11 11:00,11,49305,49530,49295,49440,4605
20141201|2014-12-11 11:30,11,49445,49730,49420,49680,4510
20141201|2014-12-11 12:00,11,49685,49840,49535,49805,4665
20141201|2014-12-11 12:30,11,49825,50050,49750,49865,6780
20141201|2014-12-11 13:00,11,49865,49945,49700,49720,6265
20141201|2014-12-11 13:30,11,49730,49760,49555,49570,1920
20141201|2014-12-11 14:00,11,49400,49400,49400,49400,530
20141201|2014-12-12 05:00,12,48900,49255,48810,49145,2015
20141201|2014-12-12 05:30,12,49145,49320,49145,49305,970
20141201|2014-12-12 06:00,12,49310,49410,49180,49250,8465
20141201|2014-12-12 06:30,12,49255,49630,49150,49600,4750
20141201|2014-12-12 07:00,12,49620,49765,49450,49560,4225
20141201|2014-12-12 07:30,12,49555,49610,49230,49315,3270
20141201|2014-12-12 08:00,12,49290,49315,49170,49240,5185
20141201|2014-12-12 08:30,12,49245,49310,48905,48905,6855
20141201|2014-12-12 09:00,12,48935,48935,48510,48815,6370
20141201|2014-12-12 09:30,12,48805,48865,48460,48530,5620
20141201|2014-12-12 10:00,12,48545,48655,48390,48575,6400
20141201|2014-12-12 10:30,12,48595,48595,48265,48400,7050
20141201|2014-12-12 11:00,12,48405,48630,48355,48605,6130
20141201|2014-12-12 11:30,12,48600,48680,48120,48165,7205
20141201|2014-12-12 12:00,12,48170,48230,47975,48110,10455
20141201|2014-12-12 12:30,12,48095,48200,47970,48055,7895
20141201|2014-12-12 13:00,12,48075,48260,47930,48240,7705
20141201|2014-12-12 13:30,12,48240,48310,48165,48190,1815
20141201|2014-12-12 14:00,12,48285,48285,48285,48285,360
20141201|2014-12-15 05:00,15,48380,48520,48310,48410,3980
20141201|2014-12-15 05:30,15,48390,48470,48345,48455,1200
20141201|2014-12-15 06:00,15,48425,48475,48280,48280,2580
20141201|2014-12-15 06:30,15,48290,48390,48100,48115,3160
20141201|2014-12-15 07:00,15,48125,48155,47885,48010,6635
20141201|2014-12-15 07:30,15,48010,48185,47975,48130,3230
20141201|2014-12-15 08:00,15,48115,48300,48115,48275,2905
20141201|2014-12-15 08:30,15,48285,48305,47710,47765,8640
20141201|2014-12-15 09:00,15,47750,47755,46950,47160,12840
20141201|2014-12-15 09:30,15,47145,47250,46870,46930,9800
20141201|2014-12-15 10:00,15,46945,46960,46370,46505,11125
20141201|2014-12-15 10:30,15,46530,46600,46330,46475,7035
20141201|2014-12-15 11:00,15,46470,47065,46455,47000,10005
20141201|2014-12-15 11:30,15,47015,47270,46820,47235,8865
20141201|2014-12-15 12:00,15,47205,47220,46840,46935,6805
20141201|2014-12-15 12:30,15,46930,47295,46855,46995,7560
20141201|2014-12-15 13:00,15,46990,47145,46860,47135,5035
20141201|2014-12-15 13:30,15,47135,47215,46965,47025,3415
20141201|2014-12-15 14:00,15,47255,47255,47255,47255,630
20141201|2014-12-16 05:00,16,47190,47195,45930,46075,4180
20141201|2014-12-16 05:30,16,46100,46360,45950,46000,5740
20141201|2014-12-16 06:00,16,45965,46210,45715,46165,11190
20141201|2014-12-16 06:30,16,46155,46855,46045,46840,10835
20141201|2014-12-16 07:00,16,46820,47310,46685,47005,8560
20141201|2014-12-16 07:30,16,47000,47105,46655,46900,6750
20141201|2014-12-16 08:00,16,46895,46935,46430,46600,5855
20141201|2014-12-16 08:30,16,46615,46630,46095,46615,13170
20141201|2014-12-16 09:00,16,46635,46775,46385,46470,5355
20141201|2014-12-16 09:30,16,46450,46840,46200,46795,6235
20141201|2014-12-16 10:00,16,46800,47450,46800,47440,9515
20141201|2014-12-16 10:30,16,47425,47655,47140,47295,10535
20141201|2014-12-16 11:00,16,47290,47340,47080,47120,6510
20141201|2014-12-16 11:30,16,47115,47540,46950,46995,9120
20141201|2014-12-16 12:00,16,46975,47055,46735,46940,6440
20141201|2014-12-16 12:30,16,46935,47040,46785,46825,4595
20141201|2014-12-16 13:00,16,46810,47135,46780,46970,5420
20141201|2014-12-16 13:30,16,46990,47050,46920,47030,1190
20141201|2014-12-16 14:00,16,47000,47000,47000,47000,350
20141201|2014-12-17 05:00,17,46800,47390,46620,47370,1700
20141201|2014-12-17 05:30,17,47400,47615,47305,47360,1120
20141201|2014-12-17 06:00,17,47290,47555,47270,47295,8580
20141201|2014-12-17 06:30,17,47350,47470,47260,47400,910
20141201|2014-12-17 07:00,17,47400,47460,47315,47440,1295
20141201|2014-12-17 07:30,17,47450,47510,47340,47480,1540
20141201|2014-12-17 08:00,17,47500,47570,47415,47470,1400
20141201|2014-12-17 08:30,17,47490,48110,47355,48110,6700
20141201|2014-12-17 09:00,17,48105,48300,48000,48150,1725
20141201|2014-12-17 09:30,17,48100,48305,47980,48305,695
20141201|2014-12-17 10:00,17,48300,48720,48300,48585,1785
20141201|2014-12-17 10:30,17,48560,48875,48500,48875,1400
20141201|2014-12-17 11:00,17,48800,49080,48800,49000,705
20141201|2014-12-17 11:30,17,49000,49050,48985,49050,900
20141201|2014-12-17 12:00,17,49020,49120,49000,49020,425
20141201|2014-12-17 12:30,17,49020,49045,48900,48900,870
20150201|2014-07-11 14:00,11,57900,57900,57900,57900,25
20150201|2014-07-18 10:00,18,60400,60400,60400,60400,230
20150201|2014-08-08 10:00,8,58360,58360,58360,58360,10
20150201|2014-08-08 10:30,8,58360,58360,58360,58360,130
20150201|2014-08-18 10:30,18,60000,60180,60000,60180,1740
20150201|2014-08-19 10:00,19,60700,61000,60700,61000,145
20150201|2014-08-19 14:00,19,61200,61200,61200,61200,285
20150201|2014-08-19 16:00,19,61200,61200,61200,61200,15
20150201|2014-08-20 14:00,20,61600,61850,61600,61850,60
20150201|2014-08-20 14:30,20,61600,61825,61600,61825,80
20150201|2014-08-21 10:00,21,61600,61600,61600,61600,165
20150201|2014-08-21 10:30,21,61600,61600,61500,61600,760
20150201|2014-08-21 15:00,21,61600,61800,61600,61800,10
20150201|2014-08-22 09:30,22,61300,61300,61200,61200,90
20150201|2014-09-02 10:00,2,63800,63800,63800,63800,480
20150201|2014-09-02 10:30,2,63750,64000,63750,64000,80
20150201|2014-09-03 10:00,3,64600,64600,64600,64600,70
20150201|2014-09-05 09:30,5,63000,63000,63000,63000,80
20150201|2014-09-05 10:00,5,63240,63280,63000,63000,400
20150201|2014-09-05 12:30,5,63500,63500,63500,63500,30
20150201|2014-09-05 15:00,5,63500,63500,63400,63400,100
20150201|2014-09-09 10:00,9,62000,62000,62000,62000,1050
20150201|2014-09-10 09:30,10,60400,60400,60400,60400,15
20150201|2014-09-10 10:00,10,60300,60400,60300,60400,1200
20150201|2014-09-11 10:00,11,61000,61000,61000,61000,485
20150201|2014-09-11 10:30,11,61000,61000,61000,61000,570
20150201|2014-09-11 13:30,11,61100,61100,61100,61100,35
20150201|2014-09-15 09:30,15,59400,59400,59400,59400,40
20150201|2014-09-15 10:00,15,59650,59800,59650,59800,525
20150201|2014-09-15 13:30,15,59700,59900,59700,59900,40
20150201|2014-09-16 09:30,16,61900,61900,61900,61900,15
20150201|2014-09-16 10:30,16,62000,62250,62000,62250,120
20150201|2014-09-16 15:00,16,62290,62290,62000,62000,20
20150201|2014-09-17 10:00,17,62200,62200,62200,62200,280
20150201|2014-09-18 09:30,18,61200,61200,61200,61200,90
20150201|2014-09-18 10:00,18,61200,61200,61200,61200,200
20150201|2014-09-19 10:30,19,59900,59900,59900,59900,520
20150201|2014-09-19 14:00,19,60400,60400,60200,60200,290
20150201|2014-09-19 14:30,19,60300,60300,60300,60300,150
20150201|2014-09-22 10:00,22,58600,58700,58600,58700,230
20150201|2014-09-22 14:00,22,58500,58500,58500,58500,350
20150201|2014-09-23 10:00,23,58700,58700,58700,58700,480
20150201|2014-09-23 15:00,23,58800,59160,58800,59160,70
20150201|2014-09-24 10:00,24,58600,58600,58500,58500,45
20150201|2014-09-24 10:30,24,58600,58600,58600,58600,625
20150201|2014-09-24 14:00,24,59200,59200,59100,59100,815
20150201|2014-09-25 10:00,25,58300,58300,58300,58300,35
20150201|2014-09-25 15:00,25,58205,58205,58000,58200,70
20150201|2014-09-26 10:00,26,58900,58900,58900,58900,5
20150201|2014-09-26 10:30,26,58900,58900,58900,58900,1320
20150201|2014-09-26 14:00,26,59500,59500,59500,59500,1010
20150201|2014-09-26 14:30,26,59500,59500,59500,59500,150
20150201|2014-09-29 14:30,29,57000,57000,56800,56800,1205
20150201|2014-09-29 15:00,29,56800,56800,56600,56600,10
20150201|2014-09-29 15:30,29,56400,56640,56400,56640,80
20150201|2014-09-30 10:00,30,56100,56100,56100,56100,240
20150201|2014-09-30 10:30,30,56100,56100,56000,56000,2380
20150201|2014-09-30 12:00,30,56100,56100,56100,56100,350
20150201|2014-09-30 14:00,30,56500,56500,56500,56500,1980
20150201|2014-10-01 10:00,1,55200,55200,55200,55200,1170
20150201|2014-10-01 14:00,1,54600,54600,54600,54600,740
20150201|2014-10-02 10:00,2,54500,54600,54500,54600,240
20150201|2014-10-02 14:00,2,55700,55700,55700,55700,220
20150201|2014-10-03 10:00,3,55700,55700,55700,55700,565
20150201|2014-10-03 10:30,3,55700,55700,55700,55700,700
20150201|2014-10-03 14:00,3,56100,56200,56100,56200,760
20150201|2014-10-06 10:30,6,59500,59500,59500,59500,1560
20150201|2014-10-06 11:30,6,59350,59350,59100,59100,1790
20150201|2014-10-06 14:30,6,59300,59400,59300,59400,1310
20150201|2014-10-07 09:30,7,60100,60300,60100,60200,120
20150201|2014-10-07 10:00,7,60200,60200,60200,60200,300
20150201|2014-10-07 14:00,7,59950,59950,59600,59600,340
20150201|2014-10-07 15:00,7,59500,59550,59500,59550,10
20150201|2014-10-08 10:30,8,59200,59200,59200,59200,395
20150201|2014-10-08 11:00,8,59200,59200,59200,59200,5
20150201|2014-10-08 11:30,8,59000,59000,58800,58800,460
20150201|2014-10-08 12:00,8,58800,58800,58800,58800,2300
20150201|2014-10-08 12:30,8,58800,58800,58800,58800,690
20150201|2014-10-08 14:30,8,59300,59300,59300,59300,760
20150201|2014-10-08 15:00,8,59300,59300,59300,59300,80
20150201|2014-10-08 15:30,8,59550,59550,59300,59400,150
20150201|2014-10-09 10:00,9,59600,59600,59600,59600,80
20150201|2014-10-09 13:30,9,59400,59400,59400,59400,330
20150201|2014-10-09 14:30,9,59400,59600,59400,59600,10
20150201|2014-10-09 15:00,9,59600,59600,59420,59420,30
20150201|2014-10-10 10:00,10,58000,58000,58000,58000,170
20150201|2014-10-10 10:30,10,58000,58000,58000,58000,2420
20150201|2014-10-10 14:00,10,57800,57800,57800,57800,260
20150201|2014-10-13 09:30,13,59200,59200,59200,59200,1100
20150201|2014-10-13 14:00,13,60300,60500,60300,60500,1950
20150201|2014-10-14 10:00,14,60100,60100,60100,60100,355
20150201|2014-10-15 09:30,15,58100,58100,58100,58100,80
20150201|2014-10-16 10:00,16,56600,56600,56390,56600,310
20150201|2014-10-16 13:30,16,56600,56880,56600,56880,50
20150201|2014-10-16 14:00,16,56300,56300,56300,56300,55
20150201|2014-10-16 14:30,16,56100,56300,56100,56300,80
20150201|2014-10-20 13:30,20,56320,56320,56320,56320,240
20150201|2014-10-21 08:30,21,54215,54215,54200,54200,590
20150201|2014-10-21 12:30,21,54000,54000,53900,53900,555
20150201|2014-10-21 13:00,21,53900,53900,53900,53900,900
20150201|2014-10-22 09:00,22,54700,54800,54600,54800,305
20150201|2014-10-22 13:00,22,54600,54600,54100,54100,75
20150201|2014-10-22 13:30,22,54000,54000,54000,54000,10
20150201|2014-10-22 14:00,22,54000,54000,54000,54000,10
20150201|2014-10-23 09:30,23,53095,53200,53095,53200,2565
20150201|2014-10-23 13:00,23,52910,52910,52500,52500,180
20150201|2014-10-23 14:00,23,52500,52500,52340,52340,40
20150201|2014-10-24 08:00,24,52750,52750,52750,52750,65
20150201|2014-10-24 09:30,24,52750,52750,52750,52750,40
20150201|2014-10-24 10:00,24,53635,53650,53350,53650,85
20150201|2014-10-24 13:00,24,54200,54200,54200,54200,45
20150201|2014-10-24 13:30,24,53445,53445,53445,53445,50
20150201|2014-10-24 14:00,24,53500,53715,53500,53715,90
20150201|2014-10-27 08:30,27,50900,50900,50700,50700,730
20150201|2014-10-27 10:00,27,50705,50875,50705,50875,200
20150201|2014-10-27 12:30,27,51800,51800,51800,51800,265
20150201|2014-10-27 14:00,27,51600,51825,51600,51775,190
20150201|2014-10-27 14:30,27,51600,51840,51600,51840,300
20150201|2014-10-28 08:30,28,53000,53000,53000,53000,90
20150201|2014-10-28 12:30,28,53200,53300,53200,53300,80
20150201|2014-10-28 13:00,28,53300,53300,53300,53300,680
20150201|2014-10-28 14:00,28,53300,53580,53300,53495,820
20150201|2014-10-29 08:00,29,53400,53400,53400,53400,5
20150201|2014-10-29 08:30,29,53400,53400,53400,53400,35
20150201|2014-10-29 12:30,29,53200,53200,53000,53000,25
20150201|2014-10-30 07:00,30,53180,53180,53180,53180,200
20150201|2014-10-30 08:30,30,53400,53400,53400,53400,160
20150201|2014-10-30 12:30,30,53680,53900,53680,53900,35
20150201|2014-10-30 14:00,30,53900,53900,53800,53800,10
20150201|2014-10-31 08:00,31,53700,53950,53700,53950,600
20150201|2014-10-31 08:30,31,54100,54100,54100,54100,55
20150201|2014-10-31 09:00,31,54350,54750,54350,54750,105
20150201|2014-10-31 12:30,31,55040,55300,55040,55300,95
20150201|2014-10-31 13:00,31,55300,55440,55140,55440,1255
20150201|2014-10-31 13:30,31,55560,55800,55560,55800,120
20150201|2014-10-31 14:00,31,55700,55700,55490,55490,90
20150201|2014-11-03 08:00,3,55100,55350,55100,55350,30
20150201|2014-11-03 11:30,3,54900,54900,54900,54900,15
20150201|2014-11-03 13:00,3,54800,54900,54800,54900,2000
20150201|2014-11-03 13:30,3,55340,55340,55110,55110,2100
20150201|2014-11-04 08:00,4,55200,55200,55200,55200,80
20150201|2014-11-04 08:30,4,55200,55200,55200,55200,160
20150201|2014-11-04 11:30,4,55400,55400,55400,55400,70
20150201|2014-11-04 12:00,4,55500,55600,55500,55600,260
20150201|2014-11-04 12:30,4,55500,55600,55500,55600,20
20150201|2014-11-05 05:30,5,55100,55100,55100,55100,30
20150201|2014-11-05 08:00,5,55380,55575,55380,55575,630
20150201|2014-11-05 09:00,5,55570,55570,55500,55500,20
20150201|2014-11-05 11:30,5,55300,55300,55200,55200,195
20150201|2014-11-05 12:00,5,55300,55300,55300,55300,135
20150201|2014-11-05 12:30,5,55300,55450,55300,55450,50
20150201|2014-11-05 13:00,5,55400,55400,55300,55300,10
20150201|2014-11-06 09:00,6,54100,54100,54100,54100,65
20150201|2014-11-06 11:30,6,54000,54000,54000,54000,100
20150201|2014-11-06 12:00,6,54000,54000,54000,54000,100
20150201|2014-11-06 13:30,6,54000,54000,53880,53880,10
20150201|2014-11-07 06:30,7,53695,53695,53695,53695,100
20150201|2014-11-07 07:30,7,53800,53800,53800,53800,125
20150201|2014-11-07 08:00,7,53800,53800,53800,53800,480
20150201|2014-11-07 09:30,7,53700,53950,53700,53950,200
20150201|2014-11-07 12:00,7,54800,54800,54800,54800,125
20150201|2014-11-10 07:30,10,54800,54800,54800,54800,600
20150201|2014-11-10 11:30,10,54305,54305,54200,54300,160
20150201|2014-11-11 07:30,11,53900,54000,53800,53800,70
20150201|2014-11-11 11:30,11,53700,53700,53700,53700,330
20150201|2014-11-11 12:30,11,53700,53995,53700,53770,70
20150201|2014-11-12 06:30,12,53500,53800,53500,53700,170
20150201|2014-11-12 11:30,12,54300,54300,54300,54300,240
20150201|2014-11-12 12:30,12,54400,54400,54400,54400,10
20150201|2014-11-12 13:00,12,54300,54300,54300,54300,20
20150201|2014-11-13 06:30,13,54400,54400,54400,54400,5
20150201|2014-11-13 07:00,13,54500,54600,54500,54600,495
20150201|2014-11-13 07:30,13,54500,54500,54500,54500,40
20150201|2014-11-13 08:00,13,54500,54500,54500,54500,210
20150201|2014-11-13 08:30,13,54500,54500,54500,54500,110
20150201|2014-11-13 11:30,13,54000,54000,53700,53700,85
20150201|2014-11-13 12:30,13,53600,53600,53600,53600,365
20150201|2014-11-13 13:00,13,53550,53550,53400,53400,20
20150201|2014-11-14 08:30,14,52500,52500,52500,52500,165
20150201|2014-11-14 11:30,14,52750,53000,52750,52800,70
20150201|2014-11-14 12:30,14,52900,52900,52650,52650,600
20150201|2014-11-17 07:00,17,53000,53000,53000,53000,60
20150201|2014-11-17 07:30,17,53200,53200,53200,53200,430
20150201|2014-11-17 11:00,17,52600,52600,52600,52600,155
20150201|2014-11-17 11:30,17,52600,52600,52600,52600,55
20150201|2014-11-18 07:00,18,52400,52400,52400,52400,120
20150201|2014-11-18 07:30,18,52400,52500,52400,52500,120
20150201|2014-11-18 11:30,18,53200,53200,53200,53200,75
20150201|2014-11-18 12:30,18,53050,53200,52900,52900,770
20150201|2014-11-19 07:00,19,54100,54100,54100,54100,205
20150201|2014-11-19 07:30,19,54100,54100,54100,54100,150
20150201|2014-11-19 11:30,19,53900,53900,53800,53900,250
20150201|2014-11-19 12:30,19,54095,54095,53840,53840,150
20150201|2014-11-19 13:30,19,54000,54000,53800,53800,370
20150201|2014-11-21 07:00,21,55700,55700,55700,55700,85
20150201|2014-11-21 07:30,21,55700,55700,55700,55700,35
20150201|2014-11-21 08:00,21,55700,55900,55700,55900,90
20150201|2014-11-21 11:30,21,55800,55800,55800,55800,165
20150201|2014-11-24 05:00,24,58150,58300,58150,58300,20
20150201|2014-11-24 07:00,24,58200,58400,58200,58400,20
20150201|2014-11-24 07:30,24,57400,57400,57400,57400,115
20150201|2014-11-24 11:00,24,57200,57200,57000,57000,40
20150201|2014-11-24 11:30,24,56800,56800,56600,56800,130
20150201|2014-11-24 12:00,24,56700,56700,56700,56700,35
20150201|2014-11-25 07:30,25,57505,57505,57300,57400,120
20150201|2014-11-25 11:30,25,57200,57200,56800,56800,935
20150201|2014-11-26 07:30,26,57000,57000,57000,57000,90
20150201|2014-11-26 08:30,26,56800,56800,56580,56580,20
20150201|2014-11-26 11:00,26,56700,56700,56700,56700,60
20150201|2014-11-26 11:30,26,56700,56700,56700,56700,110
20150201|2014-11-27 06:30,27,56800,56800,56800,56800,5
20150201|2014-11-27 07:00,27,56800,56800,56800,56800,270
20150201|2014-11-27 07:30,27,56800,56850,56800,56800,100
20150201|2014-11-27 10:30,27,56600,56600,56600,56600,170
20150201|2014-11-27 11:00,27,56600,56675,56600,56675,240
20150201|2014-11-27 11:30,27,56600,56600,56600,56600,60
20150201|2014-11-27 13:00,27,56000,56000,55830,55830,40
20150201|2014-11-28 07:00,28,56400,56500,56400,56400,75
20150201|2014-11-28 07:30,28,56550,56550,56550,56550,140
20150201|2014-11-28 11:30,28,56280,56280,56000,56150,120
20150201|2014-12-01 07:00,1,56005,56005,55305,55305,420
20150201|2014-12-01 08:00,1,54295,54300,54060,54060,100
20150201|2014-12-02 05:30,2,53310,53560,53310,53560,680
20150201|2014-12-02 07:30,2,53300,53300,53200,53200,215
20150201|2014-12-02 11:30,2,53300,53300,53100,53100,480
20150201|2014-12-03 07:00,3,53000,53000,53000,53000,160
20150201|2014-12-03 07:30,3,53000,53000,53000,53000,40
20150201|2014-12-03 08:00,3,53000,53000,53000,53000,590
20150201|2014-12-03 09:30,3,53200,53400,53200,53400,595
20150201|2014-12-03 11:00,3,53400,53500,53300,53500,120
20150201|2014-12-04 07:30,4,52900,52900,52900,52900,270
20150201|2014-12-04 11:30,4,52620,52620,52400,52500,2175
20150201|2014-12-04 12:30,4,52500,52500,52500,52500,60
20150201|2014-12-04 13:00,4,52580,52580,52390,52390,40
20150201|2014-12-05 07:00,5,52200,52200,52200,52200,5
20150201|2014-12-05 07:30,5,52400,52400,52000,52000,335
20150201|2014-12-05 08:00,5,52000,52400,52000,52400,2725
20150201|2014-12-05 09:00,5,52400,52400,52400,52400,830
20150201|2014-12-05 09:30,5,52100,52100,52100,52100,400
20150201|2014-12-05 11:30,5,52900,52900,52900,52900,385
20150201|2014-12-05 12:00,5,52900,52900,52900,52900,60
20150201|2014-12-08 07:30,8,52600,52600,52600,52600,420
20150201|2014-12-08 08:00,8,52600,52600,52600,52600,480
20150201|2014-12-08 08:30,8,52750,52750,52750,52750,45
20150201|2014-12-08 10:00,8,52200,52200,52200,52200,300
20150201|2014-12-08 11:00,8,51950,51950,51900,51900,265
20150201|2014-12-08 11:30,8,51700,51750,51500,51600,510
20150201|2014-12-08 12:30,8,51400,51400,51300,51300,325
20150201|2014-12-09 06:30,9,51000,51000,51000,51000,700
20150201|2014-12-09 07:00,9,51000,51120,50900,51120,115
20150201|2014-12-09 07:30,9,50900,51020,50900,51020,495
20150201|2014-12-09 08:00,9,50980,51000,50700,51000,95
20150201|2014-12-09 10:30,9,51000,51000,51000,51000,15
20150201|2014-12-09 11:00,9,51050,51080,51050,51080,30
20150201|2014-12-09 11:30,9,50800,50900,50800,50900,1170
20150201|2014-12-09 12:30,9,51185,51185,51185,51185,5
20150201|2014-12-10 07:30,10,51000,51000,50900,50900,690
20150201|2014-12-10 08:00,10,50900,50900,50900,50900,160
20150201|2014-12-10 11:00,10,50300,50300,50300,50300,30
20150201|2014-12-11 07:00,11,50400,50400,50400,50400,150
20150201|2014-12-11 07:30,11,50500,50500,50310,50310,870
20150201|2014-12-11 08:30,11,50050,50050,50000,50000,10
20150201|2014-12-11 11:30,11,50200,50500,50200,50400,1140
20150201|2014-12-11 13:00,11,50450,50850,50450,50800,705
20150201|2014-12-12 07:00,12,50335,50335,50320,50320,275
20150201|2014-12-12 07:30,12,50400,50400,50145,50200,50
20150201|2014-12-12 08:00,12,50030,50150,50030,50150,10
20150201|2014-12-12 09:00,12,49660,49660,49510,49510,105
20150201|2014-12-12 10:30,12,49400,49400,49400,49400,180
20150201|2014-12-12 11:30,12,49400,49400,49100,49100,335
20150201|2014-12-12 12:00,12,48915,49000,48850,49000,1065
20150201|2014-12-12 13:00,12,48815,48815,48800,48800,25
20150201|2014-12-15 06:00,15,49065,49195,49065,49065,40
20150201|2014-12-15 06:30,15,49080,49120,48885,48885,175
20150201|2014-12-15 07:00,15,48885,48925,48700,48820,200
20150201|2014-12-15 07:30,15,48775,48925,48750,48925,1030
20150201|2014-12-15 08:00,15,48925,49055,48925,49055,160
20150201|2014-12-15 08:30,15,49050,49065,48515,48525,190
20150201|2014-12-15 09:00,15,48500,48510,47755,47945,270
20150201|2014-12-15 09:30,15,47955,47995,47685,47715,155
20150201|2014-12-15 10:00,15,47695,47695,47175,47300,505
20150201|2014-12-15 10:30,15,47300,47370,47115,47220,405
20150201|2014-12-15 11:00,15,47245,47810,47245,47810,230
20150201|2014-12-15 11:30,15,47655,48045,47595,47980,930
20150201|2014-12-15 12:00,15,47970,47980,47625,47695,530
20150201|2014-12-15 12:30,15,47680,48035,47640,47780,450
20150201|2014-12-15 13:00,15,47780,47890,47755,47875,185
20150201|2014-12-15 13:30,15,47825,47825,47825,47825,15
20150201|2014-12-16 05:30,16,47060,47115,46775,46775,55
20150201|2014-12-16 06:00,16,46705,46960,46500,46960,790
20150201|2014-12-16 06:30,16,46895,47520,46880,47520,775
20150201|2014-12-16 07:00,16,47515,48100,47515,47805,425
20150201|2014-12-16 07:30,16,47770,47830,47520,47780,645
20150201|2014-12-16 08:00,16,47660,47660,47240,47465,650
20150201|2014-12-16 08:30,16,47185,47340,46920,47330,395
20150201|2014-12-16 09:00,16,47240,47435,47230,47330,1180
20150201|2014-12-16 09:30,16,46995,47540,46990,47540,145
20150201|2014-12-16 10:00,16,47630,48185,47630,48185,465
20150201|2014-12-16 10:30,16,48225,48425,47940,47995,535
20150201|2014-12-16 11:00,16,48070,48085,47875,47900,745
20150201|2014-12-16 11:30,16,47890,48300,47810,47810,1230
20150201|2014-12-16 12:00,16,47770,47840,47530,47725,705
20150201|2014-12-16 12:30,16,47720,47820,47575,47585,755
20150201|2014-12-16 13:00,16,47620,47890,47570,47775,390
20150201|2014-12-16 13:30,16,47745,47825,47710,47825,115
20150201|2014-12-17 05:00,17,47955,48185,47460,48170,1690
20150201|2014-12-17 05:30,17,48170,48420,48100,48150,1700
20150201|2014-12-17 06:00,17,48100,48375,48050,48125,3450
20150201|2014-12-17 06:30,17,48140,48280,48070,48195,2905
20150201|2014-12-17 07:00,17,48205,48245,48115,48235,2955
20150201|2014-12-17 07:30,17,48230,48330,48140,48270,3225
20150201|2014-12-17 08:00,17,48275,48380,48210,48275,2770
20150201|2014-12-17 08:30,17,48280,48945,48145,48930,14860
20150201|2014-12-17 09:00,17,48935,49155,48805,48955,7955
20150201|2014-12-17 09:30,17,48970,49235,48755,49235,3320
20150201|2014-12-17 10:00,17,49250,49675,49220,49410,10785
20150201|2014-12-17 10:30,17,49400,49790,49345,49690,9940
20150201|2014-12-17 11:00,17,49700,50000,49680,49855,10180
20150201|2014-12-17 11:30,17,49870,49995,49675,49900,9455
20150201|2014-12-17 12:00,17,49900,50000,49820,49920,11700
20150201|2014-12-17 12:30,17,49925,49925,49130,49500,14475
20150201|2014-12-17 13:00,17,49535,49820,49440,49635,10820
20150201|2014-12-17 13:30,17,49630,49655,48940,48940,4920
20150201|2014-12-17 14:00,17,49020,49020,49020,49020,630
20150201|2014-12-18 05:00,18,49915,50105,49650,49845,2975
20150201|2014-12-18 05:30,18,49800,49945,49630,49870,3020
20150201|2014-12-18 06:00,18,49850,50305,49715,50260,4375
20150201|2014-12-18 06:30,18,50270,50315,50030,50150,3480
20150201|2014-12-18 07:00,18,50150,50275,49915,50050,3355
20150201|2014-12-18 07:30,18,50095,50180,49950,50025,2520
20150201|2014-12-18 08:00,18,50040,50095,49925,50020,2815
20150201|2014-12-18 08:30,18,50020,50345,49570,49800,7555
20150201|2014-12-18 09:00,18,49835,49950,49520,49670,2715
20150201|2014-12-18 09:30,18,49650,49710,49340,49430,2895
20150201|2014-12-18 10:00,18,49385,49510,49230,49305,3320
20150201|2014-12-18 10:30,18,49325,49575,49275,49280,2265
20150201|2014-12-18 11:00,18,49270,49405,49175,49395,3770
20150201|2014-12-18 11:30,18,49400,49565,49295,49530,4870
20150201|2014-12-18 12:00,18,49525,49600,49345,49360,1855
20150201|2014-12-18 12:30,18,49350,49350,48980,49115,4300
20150201|2014-12-18 13:00,18,49135,49190,48900,48930,4980
20150201|2014-12-18 13:30,18,48920,49100,48895,49100,1960
20150201|2014-12-18 14:00,18,49155,49155,49155,49155,260
20150201|2014-12-19 05:00,19,49550,49550,49275,49380,1030
20150201|2014-12-19 05:30,19,49375,49565,49375,49525,635
20150201|2014-12-19 06:00,19,49565,49910,49530,49730,3065
20150201|2014-12-19 06:30,19,49725,49810,49610,49725,1935
20150201|2014-12-19 07:00,19,49740,49950,49640,49805,2735
20150201|2014-12-19 07:30,19,49825,49885,49580,49645,2870
20150201|2014-12-19 08:00,19,49640,49810,49615,49685,2470
20150201|2014-12-19 08:30,19,49675,50075,49440,50060,6970
20150201|2014-12-19 09:00,19,50065,50135,49750,49870,4340
20150201|2014-12-19 09:30,19,49870,49965,49775,49915,2720
20150201|2014-12-19 10:00,19,49890,49905,49720,49870,3125
20150201|2014-12-19 10:30,19,49870,50055,49765,49990,2260
20150201|2014-12-19 11:00,19,49990,49995,49790,49865,2760
20150201|2014-12-19 11:30,19,49880,49980,49760,49895,2680
20150201|2014-12-19 12:00,19,49895,50210,49895,50190,3340
20150201|2014-12-19 12:30,19,50185,50330,50050,50310,3760
20150201|2014-12-19 13:00,19,50310,50465,50280,50330,4010
20150201|2014-12-19 13:30,19,50340,50510,50310,50510,655
20150201|2014-12-19 14:00,19,50580,50580,50580,50580,465
20150201|2014-12-22 05:00,22,50420,50805,50400,50530,1985
20150201|2014-12-22 05:30,22,50540,50565,50275,50380,965
20150201|2014-12-22 06:00,22,50450,50535,50125,50275,2470
20150201|2014-12-22 06:30,22,50270,50455,50110,50315,1755
20150201|2014-12-22 07:00,22,50295,50330,50070,50115,2660
20150201|2014-12-22 07:30,22,50105,50215,49850,50170,2735
20150201|2014-12-22 08:00,22,50160,50385,50125,50275,2320
20150201|2014-12-22 08:30,22,50285,50405,49985,50085,4340
20150201|2014-12-22 09:00,22,50080,50170,49785,50010,3755
20150201|2014-12-22 09:30,22,50010,50200,49940,50140,1220
20150201|2014-12-22 10:00,22,50110,50175,49980,50020,1445
20150201|2014-12-22 10:30,22,50025,50170,49860,49970,1480
20150201|2014-12-22 11:00,22,49955,50095,49915,50095,1505
20150201|2014-12-22 11:30,22,50070,50255,50040,50215,1350
20150201|2014-12-22 12:00,22,50220,50770,50220,50685,4330
20150201|2014-12-22 12:30,22,50680,50865,50580,50800,3465
20150201|2014-12-22 13:00,22,50815,50905,50760,50785,3025
20150201|2014-12-22 13:30,22,50790,50900,50760,50825,760
20150201|2014-12-22 14:00,22,50800,50800,50800,50800,200
20150201|2014-12-23 05:00,23,50745,50760,50495,50500,835
20150201|2014-12-23 05:30,23,50495,50700,50450,50695,675
20150201|2014-12-23 06:00,23,50700,51010,50475,50840,1905
20150201|2014-12-23 06:30,23,50860,51090,50750,50895,2575
20150201|2014-12-23 07:00,23,50895,50980,50800,50830,1610
20150201|2014-12-23 07:30,23,50800,51000,50800,50950,1420
20150201|2014-12-23 08:00,23,50990,51150,50920,51100,3075
20150201|2014-12-23 08:30,23,51090,51235,50900,50950,2935
20150201|2014-12-23 09:00,23,50945,50960,50580,50865,2955
20150201|2014-12-23 09:30,23,50865,51205,50750,51180,2035
20150201|2014-12-23 10:00,23,51145,51240,50840,51020,2020
20150201|2014-12-23 10:30,23,51010,51050,50880,51000,1360
20150201|2014-12-23 11:00,23,51000,51330,50910,51295,3060
20150201|2014-12-23 11:30,23,51300,51515,51235,51445,5900
20150201|2014-12-23 12:00,23,51460,51460,51250,51280,2095
20150201|2014-12-23 12:30,23,51295,51485,51280,51465,2300
20150201|2014-12-23 13:00,23,51480,51535,51425,51460,3630
20150201|2014-12-23 13:30,23,51455,51490,51365,51370,1050
20150201|2014-12-23 14:00,23,51340,51340,51340,51340,405
20150201|2014-12-26 05:00,26,51290,51410,51170,51235,620
20150201|2014-12-26 05:30,26,51285,51310,51285,51300,195
20150201|2014-12-26 06:00,26,51270,51390,51150,51210,1020
20150201|2014-12-26 06:30,26,51200,51385,51180,51385,585
20150201|2014-12-26 07:00,26,51375,51420,51180,51330,1015
20150201|2014-12-26 07:30,26,51305,51380,51260,51350,315
20150201|2014-12-26 08:00,26,51345,51455,51330,51360,950
20150201|2014-12-26 08:30,26,51365,51635,51300,51600,1175
20150201|2014-12-26 09:00,26,51605,51705,51465,51500,1110
20150201|2014-12-26 09:30,26,51490,51610,51450,51485,380
20150201|2014-12-26 10:00,26,51500,51580,51490,51510,190
20150201|2014-12-26 10:30,26,51520,51520,51260,51315,745
20150201|2014-12-26 11:00,26,51330,51350,51120,51155,1125
20150201|2014-12-26 11:30,26,51150,51170,51035,51085,1270
20150201|2014-12-26 12:00,26,51115,51115,50625,50655,2270
20150201|2014-12-26 12:30,26,50650,50720,50535,50660,1835
20150201|2014-12-26 13:00,26,50660,50745,50575,50620,2175
20150201|2014-12-26 13:30,26,50640,50750,50625,50750,330
20150201|2014-12-26 14:00,26,50720,50720,50720,50720,190
20150201|2014-12-29 05:00,29,50720,51000,50655,50705,845
20150201|2014-12-29 05:30,29,50700,50700,50510,50605,570
20150201|2014-12-29 06:00,29,50605,50950,50590,50905,1340
20150201|2014-12-29 06:30,29,50900,50990,50845,50910,1440
20150201|2014-12-29 07:00,29,50950,51100,50910,51000,2270
20150201|2014-12-29 07:30,29,51020,51030,50840,50925,1015
20150201|2014-12-29 08:00,29,50935,50950,50735,50820,1145
20150201|2014-12-29 08:30,29,50805,51235,50795,51210,2770
20150201|2014-12-29 09:00,29,51180,51220,50965,51085,915
20150201|2014-12-29 09:30,29,51060,51330,51060,51265,1045
20150201|2014-12-29 10:00,29,51270,51530,51270,51350,2260
20150201|2014-12-29 10:30,29,51370,51510,51320,51385,1365
20150201|2014-12-29 11:00,29,51385,51570,51275,51425,1810
20150201|2014-12-29 11:30,29,51410,51590,51375,51430,2505
20150201|2014-12-29 12:00,29,51435,51590,51300,51320,2370
20150201|2014-12-29 12:30,29,51320,51370,51155,51205,2290
20150201|2014-12-29 13:00,29,51205,51345,51085,51315,2570
20150201|2014-12-29 13:30,29,51305,51405,51260,51400,1505
20150201|2014-12-29 14:00,29,51445,51445,51445,51445,365
20150201|2014-12-30 05:00,30,51260,51305,51000,51270,1380
20150201|2014-12-30 05:30,30,51290,51450,51260,51335,1245
20150201|2014-12-30 06:00,30,51320,51330,51140,51280,1065
20150201|2014-12-30 06:30,30,51275,51405,51250,51320,1120
20150201|2014-12-30 07:00,30,51315,51490,51315,51490,1610
20150201|2014-12-30 07:30,30,51485,51520,51315,51440,995
20150201|2014-12-30 08:00,30,51450,51455,51115,51125,1490
20150201|2014-12-30 08:30,30,51145,51165,50830,50870,2675
20150201|2014-12-30 09:00,30,50890,50895,50640,50865,1895
20150201|2014-12-30 09:30,30,50875,51075,50850,50985,1160
20150201|2014-12-30 10:00,30,50975,51145,50865,51090,1700
20150201|2014-12-30 10:30,30,51080,51080,50820,50840,1460
20150201|2014-12-30 11:00,30,50860,51080,50860,51000,2175
20150201|2014-12-30 11:30,30,50985,51335,50940,51050,3025
20150201|2014-12-30 12:00,30,51070,51070,50930,51030,2365
20150201|2014-12-30 12:30,30,51030,51045,50525,50580,3520
20150201|2014-12-30 13:00,30,50565,50600,50280,50440,5470
20150201|2014-12-30 13:30,30,50440,50500,50285,50350,2305
20150201|2014-12-30 14:00,30,50330,50330,50330,50330,380
20150201|2015-01-02 05:00,2,50500,50500,50140,50145,370
20150201|2015-01-02 05:30,2,50150,50150,49875,49945,1245
20150201|2015-01-02 06:00,2,49945,50155,49930,50085,1245
20150201|2015-01-02 06:30,2,50120,50185,49940,50040,1785
20150201|2015-01-02 07:00,2,50030,50100,49930,50060,1850
20150201|2015-01-02 07:30,2,50035,50230,50000,50180,2480
20150201|2015-01-02 08:00,2,50165,50345,50145,50300,1635
20150201|2015-01-02 08:30,2,50300,50300,49450,49525,5760
20150201|2015-01-02 09:00,2,49530,49605,49355,49470,2685
20150201|2015-01-02 09:30,2,49470,49620,49335,49550,3355
20150201|2015-01-02 10:00,2,49555,49680,49440,49530,3010
20150201|2015-01-02 10:30,2,49530,49580,48855,49045,7510
20150201|2015-01-02 11:00,2,49045,49215,48980,49040,3470
20150201|2015-01-02 11:30,2,49070,49150,48900,49020,3420
20150201|2015-01-02 12:00,2,49020,49060,48850,48870,3575
20150201|2015-01-02 12:30,2,48875,49000,48800,48855,3780
20150201|2015-01-02 13:00,2,48860,49115,48860,49040,4655
20150201|2015-01-02 13:30,2,49060,49175,48930,49170,1850
20150201|2015-01-02 14:00,2,49190,49190,49190,49190,385
20150201|2015-01-05 05:00,5,48925,49005,48550,48615,1320
20150201|2015-01-05 05:30,5,48610,48610,47865,47930,2690
20150201|2015-01-05 06:00,5,47960,48215,47955,48075,2940
20150201|2015-01-05 06:30,5,48080,48195,47805,48025,5500
20150201|2015-01-05 07:00,5,48030,48160,48010,48145,4080
20150201|2015-01-05 07:30,5,48145,48145,47845,47875,5665
20150201|2015-01-05 08:00,5,47875,47995,47855,47965,3070
20150201|2015-01-05 08:30,5,47955,48040,47750,47995,6895
20150201|2015-01-05 09:00,5,48000,48065,47885,47990,3580
20150201|2015-01-05 09:30,5,47980,48235,47875,48125,3980
20150201|2015-01-05 10:00,5,48130,48365,48080,48150,10415
20150201|2015-01-05 10:30,5,48140,48475,48135,48395,4315
20150201|2015-01-05 11:00,5,48420,48445,48210,48250,4790
20150201|2015-01-05 11:30,5,48240,48300,48085,48140,4050
20150201|2015-01-05 12:00,5,48155,48250,47950,47950,4810
20150201|2015-01-05 12:30,5,47955,48060,47895,47980,5140
20150201|2015-01-05 13:00,5,47985,48100,47945,47985,5825
20150201|2015-01-05 13:30,5,47985,48065,47945,48065,1355
20150201|2015-01-05 14:00,5,48020,48020,48020,48020,720
20150201|2015-01-06 05:00,6,47900,47900,47565,47730,1440
20150201|2015-01-06 05:30,6,47720,48110,47720,48070,1420
20150201|2015-01-06 06:00,6,48070,48315,47870,48000,4400
20150201|2015-01-06 06:30,6,47985,48395,47885,48395,3265
20150201|2015-01-06 07:00,6,48390,48405,48115,48135,3475
20150201|2015-01-06 07:30,6,48145,48265,47995,48265,2200
20150201|2015-01-06 08:00,6,48285,48320,48190,48250,1610
20150201|2015-01-06 08:30,6,48240,48600,48220,48335,3635
20150201|2015-01-06 09:00,6,48325,48365,48060,48155,2660
20150201|2015-01-06 09:30,6,48165,48210,47955,48050,1950
20150201|2015-01-06 10:00,6,48045,48195,47925,48180,2485
20150201|2015-01-06 10:30,6,48170,48295,47975,48015,2970
20150201|2015-01-06 11:00,6,48025,48140,47835,48100,4885
20150201|2015-01-06 11:30,6,48060,48245,48030,48215,2660
20150201|2015-01-06 12:00,6,48205,48265,47810,48100,5240
20150201|2015-01-06 12:30,6,48100,48485,48070,48470,4475
20150201|2015-01-06 13:00,6,48480,48685,48390,48680,4385
20150201|2015-01-06 13:30,6,48685,48760,48645,48675,4970
20150201|2015-01-06 14:00,6,48800,48800,48800,48800,275
20150201|2015-01-07 05:00,7,49100,49415,49100,49400,2130
20150201|2015-01-07 05:30,7,49395,49420,49255,49315,1210
20150201|2015-01-07 06:00,7,49300,49360,49165,49250,2745
20150201|2015-01-07 06:30,7,49260,49320,49185,49320,2220
20150201|2015-01-07 07:00,7,49330,49365,49225,49280,1990
20150201|2015-01-07 07:30,7,49300,49545,49290,49450,6925
20150201|2015-01-07 08:00,7,49460,49950,49460,49900,5740
20150201|2015-01-07 08:30,7,49895,49900,49610,49650,4495
20150201|2015-01-07 09:00,7,49660,50135,49650,50035,6600
20150201|2015-01-07 09:30,7,50040,50100,49870,49950,3700
20150201|2015-01-07 10:00,7,49930,50060,49825,49850,3245
20150201|2015-01-07 10:30,7,49850,50165,49785,50125,3925
20150201|2015-01-07 11:00,7,50125,50450,50125,50445,4930
20150201|2015-01-07 11:30,7,50450,50480,50220,50275,4345
20150201|2015-01-07 12:00,7,50270,50370,50150,50175,4380
20150201|2015-01-07 12:30,7,50180,50280,50000,50040,4600
20150201|2015-01-07 13:00,7,50040,50070,49935,50040,3810
20150201|2015-01-07 13:30,7,50015,50130,50010,50030,1055
20150201|2015-01-07 14:00,7,50045,50045,50045,50045,465
20150201|2015-01-08 05:00,8,50200,50510,50200,50350,1395
20150201|2015-01-08 05:30,8,50345,50460,50300,50355,620
20150201|2015-01-08 06:00,8,50345,50540,50125,50145,2540
20150201|2015-01-08 06:30,8,50135,50135,49470,49680,5280
20150201|2015-01-08 07:00,8,49670,49835,49625,49730,3550
20150201|2015-01-08 07:30,8,49740,49970,49725,49905,3555
20150201|2015-01-08 08:00,8,49915,50120,49915,50055,2590
20150201|2015-01-08 08:30,8,50045,50440,49875,50415,5470
20150201|2015-01-08 09:00,8,50455,50835,50430,50660,4675
20150201|2015-01-08 09:30,8,50650,50830,50595,50720,2520
20150201|2015-01-08 10:00,8,50730,50765,50475,50625,2040
20150201|2015-01-08 10:30,8,50615,50675,50345,50530,2210
20150201|2015-01-08 11:00,8,50550,50610,50275,50550,2280
20150201|2015-01-08 11:30,8,50560,50615,50415,50550,2060
20150201|2015-01-08 12:00,8,50555,50570,50355,50395,1930
20150201|2015-01-08 12:30,8,50390,50515,50305,50395,2210
20150201|2015-01-08 13:00,8,50395,50545,50380,50430,2950
20150201|2015-01-08 13:30,8,50440,50490,50295,50490,2080
20150201|2015-01-08 14:00,8,50500,50500,50500,50500,330
20150201|2015-01-09 05:00,9,50205,50250,49950,50070,1055
20150201|2015-01-09 05:30,9,50095,50125,49940,50080,730
20150201|2015-01-09 06:00,9,50065,50130,49605,49695,2270
20150201|2015-01-09 06:30,9,49670,49790,49570,49725,1475
20150201|2015-01-09 07:00,9,49730,49895,49695,49820,1635
20150201|2015-01-09 07:30,9,49860,50035,49635,49710,3205
20150201|2015-01-09 08:00,9,49700,49790,49635,49735,1595
20150201|2015-01-09 08:30,9,49725,49920,49425,49500,7610
20150201|2015-01-09 09:00,9,49460,49705,49440,49520,1780
20150201|2015-01-09 09:30,9,49505,49585,49430,49555,2430
20150201|2015-01-09 10:00,9,49535,49545,49190,49295,5025
20150201|2015-01-09 10:30,9,49300,49400,49165,49185,2860
20150201|2015-01-09 11:00,9,49205,49215,48955,49110,6265
20150201|2015-01-09 11:30,9,49115,49300,49090,49155,2655
20150201|2015-01-09 12:00,9,49165,49385,49110,49240,2345
20150201|2015-01-09 12:30,9,49240,49470,49240,49365,3860
20150201|2015-01-09 13:00,9,49365,49460,49300,49440,1960
20150201|2015-01-09 13:30,9,49455,49500,49375,49420,1195
20150201|2015-01-09 14:00,9,49395,49395,49395,49395,170
20150201|2015-01-12 05:00,12,49480,49555,48880,48900,1560
20150201|2015-01-12 05:30,12,48930,49025,48835,48900,925
20150201|2015-01-12 06:00,12,48895,49210,48800,48945,3165
20150201|2015-01-12 06:30,12,48960,48980,48580,48750,5105
20150201|2015-01-12 07:00,12,48755,48870,48630,48735,3175
20150201|2015-01-12 07:30,12,48725,48725,48490,48630,3560
20150201|2015-01-12 08:00,12,48615,48705,48550,48630,1775
20150201|2015-01-12 08:30,12,48650,48710,48410,48480,5190
20150201|2015-01-12 09:00,12,48460,48650,48390,48620,2610
20150201|2015-01-12 09:30,12,48600,48700,48555,48685,1605
20150201|2015-01-12 10:00,12,48700,48750,48500,48615,2610
20150201|2015-01-12 10:30,12,48625,48700,48605,48665,1580
20150201|2015-01-12 11:00,12,48680,48740,48530,48595,4035
20150201|2015-01-12 11:30,12,48585,48635,48485,48560,4200
20150201|2015-01-12 12:00,12,48580,48680,48360,48410,4860
20150201|2015-01-12 12:30,12,48420,48610,48375,48575,3525
20150201|2015-01-12 13:00,12,48585,48640,48495,48505,3700
20150201|2015-01-12 13:30,12,48500,48520,48360,48375,2610
20150201|2015-01-12 14:00,12,48450,48450,48450,48450,245
20150201|2015-01-13 05:00,13,48690,48700,48470,48650,1215
20150201|2015-01-13 05:30,13,48665,48705,48565,48685,580
20150201|2015-01-13 06:00,13,48690,49350,48630,49170,6220
20150201|2015-01-13 06:30,13,49180,49300,49040,49220,1685
20150201|2015-01-13 07:00,13,49210,49255,48920,48940,3380
20150201|2015-01-13 07:30,13,48930,49075,48860,48940,2560
20150201|2015-01-13 08:00,13,48935,49145,48705,48985,5310
20150201|2015-01-13 08:30,13,48975,49125,48660,49070,5015
20150201|2015-01-13 09:00,13,49065,49230,48955,49140,3125
20150201|2015-01-13 09:30,13,49150,49225,49015,49050,2065
20150201|2015-01-13 10:00,13,49065,49275,48965,49220,2495
20150201|2015-01-13 10:30,13,49235,49270,48955,49100,2825
20150201|2015-01-13 11:00,13,49110,49175,48935,49010,2645
20150201|2015-01-13 11:30,13,49005,49050,48755,48770,3240
20150201|2015-01-13 12:00,13,48770,48870,48695,48715,3975
20150201|2015-01-13 12:30,13,48715,48840,48425,48425,5440
20150201|2015-01-13 13:00,13,48430,48480,48335,48450,7145
20150201|2015-01-13 13:30,13,48455,48645,48445,48605,2930
20150201|2015-01-13 14:00,13,48500,48500,48500,48500,470
20150201|2015-01-14 05:00,14,48145,48145,47820,47910,1575
20150201|2015-01-14 05:30,14,47930,47955,47695,47730,1235
20150201|2015-01-14 06:00,14,47725,47960,47715,47860,3580
20150201|2015-01-14 06:30,14,47870,48235,47860,48215,3440
20150201|2015-01-14 07:00,14,48230,48450,48120,48340,4885
20150201|2015-01-14 07:30,14,48360,48495,48095,48270,6175
20150201|2015-01-14 08:00,14,48260,48420,48145,48360,4980
20150201|2015-01-14 08:30,14,48345,48655,48220,48525,4975
20150201|2015-01-14 09:00,14,48515,48755,48480,48650,9765
20150201|2015-01-14 09:30,14,48645,48650,48490,48580,1885
20150201|2015-01-14 10:00,14,48575,48580,48375,48425,2360
20150201|2015-01-14 10:30,14,48435,48485,48290,48400,2450
20150201|2015-01-14 11:00,14,48415,48510,48160,48220,3890
20150201|2015-01-14 11:30,14,48200,48340,48045,48140,3315
20150201|2015-01-14 12:00,14,48130,48160,47980,48140,2945
20150201|2015-01-14 12:30,14,48105,48215,47980,48145,4455
20150201|2015-01-14 13:00,14,48140,48465,48025,48465,4230
20150201|2015-01-14 13:30,14,48445,48720,48445,48530,3040
20150201|2015-01-14 14:00,14,48595,48595,48595,48595,265
20150201|2015-01-15 05:00,15,48350,48475,48080,48100,2130
20150201|2015-01-15 05:30,15,48090,48250,47955,48200,2075
20150201|2015-01-15 06:00,15,48220,48775,48170,48725,3485
20150201|2015-01-15 06:30,15,48775,49160,48775,49030,5745
20150201|2015-01-15 07:00,15,49005,49075,48815,48910,3720
20150201|2015-01-15 07:30,15,48915,49320,48900,49280,12895
20150201|2015-01-15 08:00,15,49290,49300,48990,49115,4505
20150201|2015-01-15 08:30,15,49100,49250,48755,48875,4705
20150201|2015-01-15 09:00,15,48875,49105,48810,48965,3280
20150201|2015-01-15 09:30,15,48980,49010,48765,48850,1975
20150201|2015-01-15 10:00,15,48850,48870,48680,48700,1960
20150201|2015-01-15 10:30,15,48700,48795,48595,48650,2150
20150201|2015-01-15 11:00,15,48665,48870,48665,48835,2300
20150201|2015-01-15 11:30,15,48820,48820,48415,48425,3870
20150201|2015-01-15 12:00,15,48425,48720,48390,48510,2815
20150201|2015-01-15 12:30,15,48500,48675,48435,48550,2220
20150201|2015-01-15 13:00,15,48560,48730,48460,48540,5105
20150201|2015-01-15 13:30,15,48565,48675,48550,48620,1150
20150201|2015-01-15 14:00,15,48650,48650,48650,48650,405
20150201|2015-01-16 05:00,16,48300,48495,48200,48455,1015
20150201|2015-01-16 05:30,16,48470,48715,48445,48680,1270
20150201|2015-01-16 06:00,16,48675,48855,48555,48640,2425
20150201|2015-01-16 06:30,16,48640,48885,48490,48815,2945
20150201|2015-01-16 07:00,16,48810,48935,48745,48900,2050
20150201|2015-01-16 07:30,16,48890,49245,48865,49120,3850
20150201|2015-01-16 08:00,16,49125,49315,49040,49080,3175
20150201|2015-01-16 08:30,16,49070,49385,48955,49215,5445
20150201|2015-01-16 09:00,16,49235,49580,49200,49520,5325
20150201|2015-01-16 09:30,16,49530,49715,49455,49620,5530
20150201|2015-01-16 10:00,16,49615,49640,49415,49445,3355
20150201|2015-01-16 10:30,16,49450,49540,49250,49305,2735
20150201|2015-01-16 11:00,16,49310,49420,49220,49380,2530
20150201|2015-01-16 11:30,16,49390,49485,49375,49425,1850
20150201|2015-01-16 12:00,16,49455,49560,49310,49450,2520
20150201|2015-01-16 12:30,16,49435,49545,49400,49490,3740
20150201|2015-01-16 13:00,16,49480,49500,49240,49325,4105
20150201|2015-01-16 13:30,16,49340,49375,49240,49290,1255
20150201|2015-01-16 14:00,16,49270,49270,49270,49270,95
20150201|2015-01-19 05:00,19,48980,49095,48880,48945,1220
20150201|2015-01-19 05:30,19,48980,49130,48980,49030,245
20150201|2015-01-19 06:00,19,49055,49190,48945,48975,1540
20150201|2015-01-19 06:30,19,48970,49050,48880,48930,1515
20150201|2015-01-19 07:00,19,48950,49170,48915,49160,1040
20150201|2015-01-19 07:30,19,49175,49175,49035,49035,1080
20150201|2015-01-19 08:00,19,49040,49125,48990,49015,1165
20150201|2015-01-19 08:30,19,49010,49100,48970,49020,1125
20150201|2015-01-19 09:00,19,49015,49115,49015,49070,660
20150201|2015-01-19 09:30,19,49070,49100,48945,48980,705
20150201|2015-01-19 10:00,19,48980,48980,48830,48900,1850
20150201|2015-01-19 10:30,19,48895,48940,48885,48920,770
20150201|2015-01-19 11:00,19,48950,49040,48950,48975,805
20150201|2015-01-19 11:30,19,48990,49000,48645,48700,4145
20150201|2015-01-19 12:00,19,48695,48720,48020,48105,8625
20150201|2015-01-19 12:30,19,48105,48145,47810,47935,6905
20150201|2015-01-19 13:00,19,47935,48120,47895,48080,3150
20150201|2015-01-19 13:30,19,48075,48150,47985,48150,1340
20150201|2015-01-19 14:00,19,48190,48190,48190,48190,325
20150201|2015-01-20 05:00,20,48640,48640,48385,48495,2450
20150201|2015-01-20 05:30,20,48495,49045,48490,48880,3140
20150201|2015-01-20 06:00,20,48895,48895,48690,48780,3630
20150201|2015-01-20 06:30,20,48770,48870,48650,48860,3405
20150201|2015-01-20 07:00,20,48865,48900,48740,48820,2625
20150201|2015-01-20 07:30,20,48815,49040,48780,48995,3410
20150201|2015-01-20 08:00,20,48995,49035,48700,48805,3820
20150201|2015-01-20 08:30,20,48785,48975,48755,48840,9570
20150201|2015-01-20 09:00,20,48845,49000,48720,48880,3580
20150201|2015-01-20 09:30,20,48870,48880,48700,48795,1925
20150201|2015-01-20 10:00,20,48800,48800,48505,48520,3890
20150201|2015-01-20 10:30,20,48500,48505,48245,48310,5685
20150201|2015-01-20 11:00,20,48305,48405,48195,48295,3550
20150201|2015-01-20 11:30,20,48275,48380,48030,48065,4630
20150201|2015-01-20 12:00,20,48060,48220,47915,48160,7120
20150201|2015-01-20 12:30,20,48150,48260,48030,48070,4350
20150201|2015-01-20 13:00,20,48070,48265,48055,48215,3935
20150201|2015-01-20 13:30,20,48210,48515,48200,48510,1865
20150201|2015-01-20 14:00,20,48505,48505,48505,48505,345
20150201|2015-01-21 05:00,21,48470,48685,48380,48605,1590
20150201|2015-01-21 05:30,21,48600,48735,48560,48735,1190
20150201|2015-01-21 06:00,21,48715,48745,48360,48495,2805
20150201|2015-01-21 06:30,21,48485,48645,48405,48580,1710
20150201|2015-01-21 07:00,21,48570,48710,48505,48580,3245
20150201|2015-01-21 07:30,21,48580,48625,48285,48355,2545
20150201|2015-01-21 08:00,21,48345,48610,48320,48560,1885
20150201|2015-01-21 08:30,21,48575,49125,48450,49015,10815
20150201|2015-01-21 09:00,21,49025,49445,49000,49375,7735
20150201|2015-01-21 09:30,21,49365,49580,49345,49535,6270
20150201|2015-01-21 10:00,21,49535,49665,49415,49505,4140
20150201|2015-01-21 10:30,21,49510,49625,49470,49550,2835
20150201|2015-01-21 11:00,21,49555,49675,49395,49445,3980
20150201|2015-01-21 11:30,21,49445,49705,49375,49565,3655
20150201|2015-01-21 12:00,21,49550,49610,49430,49440,4135
20150201|2015-01-21 12:30,21,49425,49570,49380,49525,5245
20150201|2015-01-21 13:00,21,49520,49610,49485,49545,4380
20150201|2015-01-21 13:30,21,49550,49760,49505,49660,2005
20150201|2015-01-21 14:00,21,49700,49700,49700,49700,1460
20150201|2015-01-22 05:00,22,49825,50115,49825,50095,1640
20150201|2015-01-22 05:30,22,50080,50270,50040,50195,1945
20150201|2015-01-22 06:00,22,50205,50210,49965,50210,2680
20150201|2015-01-22 06:30,22,50210,50290,50010,50075,3505
20150201|2015-01-22 07:00,22,50090,50210,49980,50160,2325
20150201|2015-01-22 07:30,22,50185,50725,50135,50245,15795
20150201|2015-01-22 08:00,22,50240,50500,50220,50345,3985
20150201|2015-01-22 08:30,22,50335,50370,49720,49960,7755
20150201|2015-01-22 09:00,22,49905,50140,49890,50110,2415
20150201|2015-01-22 09:30,22,50100,50300,50035,50185,2175
20150201|2015-01-22 10:00,22,50160,50160,49730,49955,3520
20150201|2015-01-22 10:30,22,49950,49950,49560,49680,5740
20150201|2015-01-22 11:00,22,49650,49895,49640,49840,3205
20150201|2015-01-22 11:30,22,49835,49975,49740,49830,4500
20150201|2015-01-22 12:00,22,49845,49900,49580,49745,2450
20150201|2015-01-22 12:30,22,49745,49800,49640,49760,2245
20150201|2015-01-22 13:00,22,49760,49950,49720,49935,3235
20150201|2015-01-22 13:30,22,49935,49985,49875,49985,2765
20150201|2015-01-22 14:00,22,49925,49925,49925,49925,415
20150201|2015-01-23 05:00,23,49540,49740,49300,49395,2265
20150201|2015-01-23 05:30,23,49405,49510,49340,49455,980
20150201|2015-01-23 06:00,23,49450,49660,49305,49530,3820
20150201|2015-01-23 06:30,23,49555,49835,49515,49620,2410
20150201|2015-01-23 07:00,23,49620,49645,49440,49615,1910
20150201|2015-01-23 07:30,23,49630,49800,49470,49500,2855
20150201|2015-01-23 08:00,23,49490,49490,49350,49460,2385
20150201|2015-01-23 08:30,23,49470,49530,49060,49100,4680
20150201|2015-01-23 09:00,23,49095,49205,48915,49035,4730
20150201|2015-01-23 09:30,23,49045,49195,49000,49145,2175
20150201|2015-01-23 10:00,23,49130,49130,48940,49040,2265
20150201|2015-01-23 10:30,23,49030,49295,49015,49255,2925
20150201|2015-01-23 11:00,23,49255,49275,49085,49135,8820
20150201|2015-01-23 11:30,23,49135,49190,49035,49095,2740
20150201|2015-01-23 12:00,23,49105,49125,48805,48805,4390
20150201|2015-01-23 12:30,23,48805,48935,48745,48840,6305
20150201|2015-01-23 13:00,23,48850,48970,48770,48850,6035
20150201|2015-01-23 13:30,23,48850,48880,48795,48805,1240
20150201|2015-01-23 14:00,23,48785,48785,48785,48785,270
20150201|2015-01-26 05:00,26,48500,48520,48180,48270,2020
20150201|2015-01-26 05:30,26,48260,48375,48240,48260,750
20150201|2015-01-26 06:00,26,48250,48450,48250,48300,1605
20150201|2015-01-26 06:30,26,48305,48420,48235,48415,1605
20150201|2015-01-26 07:00,26,48395,48495,48315,48325,1530
20150201|2015-01-26 07:30,26,48345,48610,48325,48565,1620
20150201|2015-01-26 08:00,26,48565,48690,48495,48590,1910
20150201|2015-01-26 08:30,26,48605,48630,48405,48575,5100
20150201|2015-01-26 09:00,26,48575,48855,48505,48800,3410
20150201|2015-01-26 09:30,26,48810,48835,48670,48695,1860
20150201|2015-01-26 10:00,26,48695,48785,48625,48695,2255
20150201|2015-01-26 10:30,26,48700,48750,48555,48615,1980
20150201|2015-01-26 11:00,26,48625,48970,48625,48960,2300
20150201|2015-01-26 11:30,26,48975,48975,48825,48830,1475
20150201|2015-01-26 12:00,26,48840,48845,48600,48765,3165
20150201|2015-01-26 12:30,26,48775,48920,48615,48800,3340
20150201|2015-01-26 13:00,26,48800,48890,48640,48645,2030
20150201|2015-01-26 13:30,26,48650,48690,48625,48635,850
20150201|2015-01-26 14:00,26,48600,48600,48600,48600,370
20150201|2015-01-27 05:00,27,48225,48300,48150,48235,955
20150201|2015-01-27 05:30,27,48225,48415,48225,48370,1045
20150201|2015-01-27 06:00,27,48360,48390,48010,48035,3945
20150201|2015-01-27 06:30,27,48040,48045,47830,48015,5830
20150201|2015-01-27 07:00,27,48015,48115,47905,48045,4405
20150201|2015-01-27 07:30,27,48040,48065,47850,47880,3565
20150201|2015-01-27 08:00,27,47875,47875,47560,47645,7265
20150201|2015-01-27 08:30,27,47640,47885,47560,47800,4345
20150201|2015-01-27 09:00,27,47800,48020,47775,47980,2730
20150201|2015-01-27 09:30,27,47980,48070,47935,48025,3195
20150201|2015-01-27 10:00,27,48025,48300,47995,48290,4965
20150201|2015-01-27 10:30,27,48300,48805,48285,48715,13560
20150201|2015-01-27 11:00,27,48710,49145,48585,49135,6925
20150201|2015-01-27 11:30,27,49135,49135,48870,48955,6195
20150201|2015-01-27 12:00,27,48945,49015,48785,48815,5680
20150201|2015-01-27 12:30,27,48810,48865,48650,48755,3835
20150201|2015-01-27 13:00,27,48755,48920,48755,48875,3070
20150201|2015-01-27 13:30,27,48875,48925,48845,48900,1095
20150201|2015-01-27 14:00,27,48900,48900,48900,48900,500
20150201|2015-01-28 05:00,28,48160,48270,48020,48185,2390
20150201|2015-01-28 05:30,28,48185,48305,48120,48195,1450
20150201|2015-01-28 06:00,28,48175,48200,47750,47965,8110
20150201|2015-01-28 06:30,28,47970,48265,47970,48050,5495
20150201|2015-01-28 07:00,28,48025,48085,47800,48075,4925
20150201|2015-01-28 07:30,28,48060,48075,47760,47770,3490
20150201|2015-01-28 08:00,28,47765,48120,47745,48080,4025
20150201|2015-01-28 08:30,28,48080,48110,47780,47800,3875
20150201|2015-01-28 09:00,28,47800,48180,47775,48155,3245
20150201|2015-01-28 09:30,28,48150,48380,48090,48265,4055
20150201|2015-01-28 10:00,28,48255,48470,48110,48135,3870
20150201|2015-01-28 10:30,28,48130,48210,48050,48140,2110
20150201|2015-01-28 11:00,28,48155,48325,48070,48325,3845
20150201|2015-01-28 11:30,28,48325,48335,47985,48010,2220
20150201|2015-01-28 12:00,28,47995,48140,47905,48120,2815
20150201|2015-01-28 12:30,28,48130,48160,47895,47895,2960
20150201|2015-01-28 13:00,28,47900,48150,47785,47820,4695
20150201|2015-01-28 13:30,28,47820,48020,47785,48000,1765
20150201|2015-01-28 14:00,28,47900,47900,47900,47900,270
20150201|2015-01-29 05:00,29,47690,47855,47640,47780,1960
20150201|2015-01-29 05:30,29,47810,48040,47810,47990,1080
20150201|2015-01-29 06:00,29,47985,48070,47455,47525,4960
20150201|2015-01-29 06:30,29,47545,47685,47425,47490,3050
20150201|2015-01-29 07:00,29,47460,47460,47150,47400,6590
20150201|2015-01-29 07:30,29,47390,47680,47315,47670,12800
20150201|2015-01-29 08:00,29,47660,48130,47635,48005,7050
20150201|2015-01-29 08:30,29,48015,48110,47815,47940,4730
20150201|2015-01-29 09:00,29,47940,47945,47660,47660,3840
20150201|2015-01-29 09:30,29,47650,47760,47575,47700,4710
20150201|2015-01-29 10:00,29,47700,47870,47400,47455,5380
20150201|2015-01-29 10:30,29,47460,47810,47425,47640,3725
20150201|2015-01-29 11:00,29,47640,47750,47530,47730,3660
20150201|2015-01-29 11:30,29,47710,47880,47635,47870,2750
20150201|2015-01-29 12:00,29,47880,48100,47770,47880,5225
20150201|2015-01-29 12:30,29,47890,47980,47765,47925,2905
20150201|2015-01-29 13:00,29,47925,47980,47830,47880,2890
20150201|2015-01-29 13:30,29,47900,48090,47890,47890,1395
20150201|2015-01-29 14:00,29,47900,47900,47900,47900,380
20150201|2015-01-30 05:00,30,47500,47590,47185,47185,2485
20150201|2015-01-30 05:30,30,47185,47210,46515,46955,4565
20150201|2015-01-30 06:00,30,46950,47060,46825,47010,5320
20150201|2015-01-30 06:30,30,47010,47020,46870,46930,3300
20150201|2015-01-30 07:00,30,46945,46950,46775,46880,3945
20150201|2015-01-30 07:30,30,46865,46905,46675,46750,4360
20150201|2015-01-30 08:00,30,46735,46845,46615,46825,3895
20150201|2015-01-30 08:30,30,46840,47285,46840,47205,7235
20150201|2015-01-30 09:00,30,47215,47295,47015,47120,3165
20150201|2015-01-30 09:30,30,47130,47345,47065,47220,2060
20150201|2015-01-30 10:00,30,47225,47270,46970,47025,2470
20150201|2015-01-30 10:30,30,47040,47125,46800,46910,3375
20150201|2015-01-30 11:00,30,46940,47095,46870,47095,2535
20150201|2015-01-30 11:30,30,47080,47140,46855,46925,2860
20150201|2015-01-30 12:00,30,46940,46990,46780,46810,3405
20150201|2015-01-30 12:30,30,46805,47065,46800,47020,4735
20150201|2015-01-30 13:00,30,47030,47345,47025,47345,4505
20150201|2015-01-30 13:30,30,47350,47460,47285,47315,1595
20150201|2015-01-30 14:00,30,47250,47250,47250,47250,3700
20150201|2015-02-02 05:00,2,47130,47510,47060,47460,3040
20150201|2015-02-02 05:30,2,47440,47565,47405,47510,975
20150201|2015-02-02 06:00,2,47510,47560,47335,47490,1695
20150201|2015-02-02 06:30,2,47495,47525,47180,47200,1690
20150201|2015-02-02 07:00,2,47230,47280,46985,47055,2850
20150201|2015-02-02 07:30,2,47095,47200,46970,47095,2300
20150201|2015-02-02 08:00,2,47090,47145,46915,47080,2680
20150201|2015-02-02 08:30,2,47090,47500,47090,47445,5465
20150201|2015-02-02 09:00,2,47400,47625,47180,47625,4720
20150201|2015-02-02 09:30,2,47625,47695,47490,47495,3350
20150201|2015-02-02 10:00,2,47480,47670,47465,47670,1680
20150201|2015-02-02 10:30,2,47665,47820,47600,47720,3540
20150201|2015-02-02 11:00,2,47720,47800,47600,47755,1805
20150201|2015-02-02 11:30,2,47750,47865,47665,47740,2825
20150201|2015-02-02 12:00,2,47765,47880,47700,47810,2510
20150201|2015-02-02 12:30,2,47800,47850,47690,47710,2845
20150201|2015-02-02 13:00,2,47700,47890,47650,47875,3730
20150201|2015-02-02 13:30,2,47875,48050,47855,48000,1925
20150201|2015-02-02 14:00,2,48000,48000,48000,48000,275
20150201|2015-02-03 05:00,3,48480,48690,48440,48570,2300
20150201|2015-02-03 05:30,3,48590,48780,48570,48780,1780
20150201|2015-02-03 06:00,3,48775,48880,48580,48640,4590
20150201|2015-02-03 06:30,3,48630,48740,48445,48500,4080
20150201|2015-02-03 07:00,3,48505,49000,48380,48890,9255
20150201|2015-02-03 07:30,3,48875,49065,48710,48815,5135
20150201|2015-02-03 08:00,3,48800,48840,48705,48765,2690
20150201|2015-02-03 08:30,3,48780,48900,48630,48755,4295
20150201|2015-02-03 09:00,3,48750,48760,48580,48680,1800
20150201|2015-02-03 09:30,3,48715,49040,48710,48935,1890
20150201|2015-02-03 10:00,3,48945,49025,48855,48965,2040
20150201|2015-02-03 10:30,3,48980,49195,48980,49080,5145
20150201|2015-02-03 11:00,3,49090,49130,48895,49095,4630
20150201|2015-02-03 11:30,3,49095,49105,48875,48880,3025
20150201|2015-02-03 12:00,3,48870,49100,48785,49090,4780
20150201|2015-02-03 12:30,3,49095,49170,49015,49080,5725
20150201|2015-02-03 13:00,3,49095,49150,49045,49085,4675
20150201|2015-02-03 13:30,3,49070,49145,49055,49100,1530
20150201|2015-02-03 14:00,3,49140,49140,49140,49140,335
20150201|2015-02-04 05:00,4,49100,49165,48905,49080,1675
20150201|2015-02-04 05:30,4,49075,49235,49055,49160,1085
20150201|2015-02-04 06:00,4,49180,49855,49175,49670,6330
20150201|2015-02-04 06:30,4,49700,49705,49335,49380,3760
20150201|2015-02-04 07:00,4,49370,49395,48925,48940,7120
20150201|2015-02-04 07:30,4,48940,48985,48610,48790,8315
20150201|2015-02-04 08:00,4,48770,48860,48310,48540,6290
20150201|2015-02-04 08:30,4,48540,48970,48405,48950,4770
20150201|2015-02-04 09:00,4,48940,49360,48925,49170,3800
20150201|2015-02-04 09:30,4,49165,49430,48965,49345,2595
20150201|2015-02-04 10:00,4,49330,49530,49240,49485,2825
20150201|2015-02-04 10:30,4,49490,49725,49465,49710,3830
20150201|2015-02-04 11:00,4,49720,49885,49575,49605,6630
20150201|2015-02-04 11:30,4,49640,49780,49485,49640,4760
20150201|2015-02-04 12:00,4,49630,49655,49480,49595,4010
20150201|2015-02-04 12:30,4,49570,49600,49385,49480,11000
20150201|2015-02-04 13:00,4,49485,49505,49200,49325,3315
20150201|2015-02-04 13:30,4,49325,49470,49305,49420,1105
20150201|2015-02-04 14:00,4,49525,49525,49525,49525,260
20150201|2015-02-05 05:00,5,49350,49355,49080,49175,1430
20150201|2015-02-05 05:30,5,49170,49215,49055,49110,720
20150201|2015-02-05 06:00,5,49110,49590,49110,49455,2875
20150201|2015-02-05 06:30,5,49475,49540,49195,49220,2495
20150201|2015-02-05 07:00,5,49205,49415,49165,49270,2385
20150201|2015-02-05 07:30,5,49265,49340,49100,49250,2565
20150201|2015-02-05 08:00,5,49260,49345,49165,49285,1735
20150201|2015-02-05 08:30,5,49290,49660,49290,49380,3760
20150201|2015-02-05 09:00,5,49410,49865,49390,49850,2965
20150201|2015-02-05 09:30,5,49850,49950,49760,49760,2410
20150201|2015-02-05 10:00,5,49760,49795,49665,49795,1205
20150201|2015-02-05 10:30,5,49820,49840,49640,49750,1155
20150201|2015-02-05 11:00,5,49770,49855,49600,49640,1645
20150201|2015-02-05 11:30,5,49685,49710,49550,49595,1065
20150201|2015-02-05 12:00,5,49600,49600,49325,49575,4145
20150201|2015-02-05 12:30,5,49560,49585,49370,49370,2595
20150201|2015-02-05 13:00,5,49370,49450,49280,49355,2755
20150201|2015-02-05 13:30,5,49365,49520,49365,49520,975
20150201|2015-02-05 14:00,5,49600,49600,49600,49600,520
20150201|2015-02-06 05:00,6,49275,49340,48710,48900,3445
20150201|2015-02-06 05:30,6,48905,49065,48810,49065,1270
20150201|2015-02-06 06:00,6,49045,49080,48555,48555,6230
20150201|2015-02-06 06:30,6,48550,48670,48460,48575,4800
20150201|2015-02-06 07:00,6,48560,48565,48250,48360,4885
20150201|2015-02-06 07:30,6,48395,48600,48335,48555,4955
20150201|2015-02-06 08:00,6,48555,48750,48520,48715,3275
20150201|2015-02-06 08:30,6,48740,48940,48690,48850,6520
20150201|2015-02-06 09:00,6,48850,48900,48625,48730,2295
20150201|2015-02-06 09:30,6,48735,48795,48610,48675,1970
20150201|2015-02-06 10:00,6,48705,48815,48570,48575,1955
20150201|2015-02-06 10:30,6,48590,48725,48585,48690,1050
20150201|2015-02-06 11:00,6,48680,48775,48620,48770,2045
20150201|2015-02-06 11:30,6,48770,48840,48490,48575,4345
20150201|2015-02-06 12:00,6,48595,48685,48455,48570,3835
20150201|2015-02-06 12:30,6,48575,48845,48520,48810,3110
20150201|2015-02-06 13:00,6,48815,48910,48740,48790,3470
20150201|2015-02-06 13:30,6,48785,48860,48755,48835,1085
20150201|2015-02-06 14:00,6,48840,48840,48840,48840,210
20150201|2015-02-09 05:00,9,48500,48500,48290,48410,1620
20150201|2015-02-09 05:30,9,48435,48670,48415,48580,1475
20150201|2015-02-09 06:00,9,48580,48715,48445,48550,2290
20150201|2015-02-09 06:30,9,48575,48775,48455,48775,2605
20150201|2015-02-09 07:00,9,48775,48890,48645,48715,3475
20150201|2015-02-09 07:30,9,48705,48735,48610,48720,1760
20150201|2015-02-09 08:00,9,48720,48795,48675,48735,3000
20150201|2015-02-09 08:30,9,48735,49205,48735,49180,4555
20150201|2015-02-09 09:00,9,49170,49555,49140,49495,4420
20150201|2015-02-09 09:30,9,49475,49580,49290,49340,3950
20150201|2015-02-09 10:00,9,49340,49630,49340,49520,3635
20150201|2015-02-09 10:30,9,49500,49610,49390,49465,4195
20150201|2015-02-09 11:00,9,49500,49500,49375,49450,1600
20150201|2015-02-09 11:30,9,49455,49515,49310,49320,1475
20150201|2015-02-09 12:00,9,49360,49380,49195,49270,2615
20150201|2015-02-09 12:30,9,49250,49485,49245,49415,4325
20150201|2015-02-09 13:00,9,49415,49660,49410,49655,3500
20150201|2015-02-09 13:30,9,49650,49755,49575,49685,1855
20150201|2015-02-09 14:00,9,49700,49700,49700,49700,485
20150201|2015-02-10 05:00,10,49715,49715,49280,49315,1985
20150201|2015-02-10 05:30,10,49305,49405,49230,49235,945
20150201|2015-02-10 06:00,10,49230,49875,49120,49740,6125
20150201|2015-02-10 06:30,10,49715,49750,49290,49375,4170
20150201|2015-02-10 07:00,10,49375,49685,49325,49605,2755
20150201|2015-02-10 07:30,10,49605,49655,49345,49420,2365
20150201|2015-02-10 08:00,10,49400,49515,49310,49460,2245
20150201|2015-02-10 08:30,10,49475,49530,49005,49120,7205
20150201|2015-02-10 09:00,10,49110,49230,48980,49150,2695
20150201|2015-02-10 09:30,10,49135,49290,49065,49275,2905
20150201|2015-02-10 10:00,10,49290,49290,48965,49000,2525
20150201|2015-02-10 10:30,10,49000,49190,48980,49180,2625
20150201|2015-02-10 11:00,10,49190,49250,48900,48970,3030
20150201|2015-02-10 11:30,10,48965,49010,48715,48780,3685
20150201|2015-02-10 12:00,10,48770,48920,48740,48750,3510
20150201|2015-02-10 12:30,10,48750,48875,48570,48575,4765
20150201|2015-02-10 13:00,10,48580,48745,48540,48695,3535
20150201|2015-02-10 13:30,10,48700,48750,48615,48715,1970
20150201|2015-02-10 14:00,10,48750,48750,48750,48750,290
20150201|2015-02-11 05:00,11,48400,48510,48275,48420,2450
20150201|2015-02-11 05:30,11,48430,48570,48310,48515,2160
20150201|2015-02-11 06:00,11,48530,48745,48475,48670,8600
20150201|2015-02-11 06:30,11,48675,48800,48460,48530,7190
20150201|2015-02-11 07:00,11,48515,48540,48205,48475,4105
20150201|2015-02-11 07:30,11,48450,48505,48235,48265,3370
20150201|2015-02-11 08:00,11,48250,48390,48235,48240,2295
20150201|2015-02-11 08:30,11,48280,48325,48060,48250,4025
20150201|2015-02-11 09:00,11,48255,48345,48145,48185,2420
20150201|2015-02-11 09:30,11,48180,48180,48070,48125,1680
20150201|2015-02-11 10:00,11,48135,48140,48035,48110,2225
20150201|2015-02-11 10:30,11,48130,48170,47980,48150,5335
20150201|2015-02-11 11:00,11,48125,48255,48095,48150,3390
20150201|2015-02-11 11:30,11,48155,48220,47995,48075,3595
20150201|2015-02-11 12:00,11,48060,48085,47835,48035,5715
20150201|2015-02-11 12:30,11,48045,48270,47970,48265,4255
20150201|2015-02-11 13:00,11,48260,48480,48255,48400,3785
20150201|2015-02-11 13:30,11,48410,48700,48405,48640,1610
20150201|2015-02-11 14:00,11,48675,48675,48675,48675,465
20150201|2015-02-12 05:00,12,48895,49320,48895,49110,3470
20150201|2015-02-12 05:30,12,49140,49200,49025,49140,1510
20150201|2015-02-12 06:00,12,49120,49290,48970,49000,3515
20150201|2015-02-12 06:30,12,49025,49100,48990,49065,1505
20150201|2015-02-12 07:00,12,49085,49175,49060,49140,3710
20150201|2015-02-12 07:30,12,49115,49465,49100,49340,6705
20150201|2015-02-12 08:00,12,49350,49500,49250,49485,3110
20150201|2015-02-12 08:30,12,49480,49730,49455,49640,7685
20150201|2015-02-12 09:00,12,49640,49645,49500,49580,6800
20150201|2015-02-12 09:30,12,49570,49675,49520,49580,3855
20150201|2015-02-12 10:00,12,49560,49660,49430,49460,3165
20150201|2015-02-12 10:30,12,49470,49665,49440,49655,3805
20150201|2015-02-12 11:00,12,49650,49710,49610,49685,5490
20150201|2015-02-12 11:30,12,49675,49745,49515,49550,3385
20150201|2015-02-12 12:00,12,49535,49705,49530,49580,2620
20150201|2015-02-12 12:30,12,49570,49625,49450,49495,6655
20150201|2015-02-12 13:00,12,49490,49565,49450,49475,4360
20150201|2015-02-12 13:30,12,49455,49525,49410,49490,2425
20150201|2015-02-12 14:00,12,49500,49500,49500,49500,900
20150201|2015-02-13 05:00,13,49760,50295,49760,50100,2400
20150201|2015-02-13 05:30,13,50100,50145,49990,50030,2115
20150201|2015-02-13 06:00,13,50045,50130,49945,50055,2645
20150201|2015-02-13 06:30,13,50045,50175,49910,49980,2935
20150201|2015-02-13 07:00,13,49950,50060,49855,49995,4835
20150201|2015-02-13 07:30,13,50000,50130,50000,50055,2610
20150201|2015-02-13 08:00,13,50060,50220,50045,50140,1945
20150201|2015-02-13 08:30,13,50160,50600,50150,50490,5810
20150201|2015-02-13 09:00,13,50465,50535,50430,50475,2275
20150201|2015-02-13 09:30,13,50485,50540,50415,50425,1530
20150201|2015-02-13 10:00,13,50430,50550,50400,50540,4130
20150201|2015-02-13 10:30,13,50545,50690,50505,50555,3505
20150201|2015-02-13 11:00,13,50560,50600,50415,50515,2545
20150201|2015-02-13 11:30,13,50500,50630,50500,50590,17210
20150201|2015-02-13 12:00,13,50595,50760,50575,50640,2660
20150201|2015-02-13 12:30,13,50640,50665,50465,50665,3530
20150201|2015-02-13 13:00,13,50670,50790,50650,50760,3575
20150201|2015-02-13 13:30,13,50750,50910,50720,50910,1130
20150201|2015-02-13 14:00,13,50950,50950,50950,50950,535
20150201|2015-02-18 09:00,18,51000,51625,51000,51485,1755
20150201|2015-02-18 09:30,18,51470,51550,51300,51550,5335
20150201|2015-02-18 10:00,18,51555,51905,51555,51905,1195
20150201|2015-02-18 10:30,18,51840,51840,51580,51585,145
20150201|2015-02-18 11:00,18,51570,51625,51485,51555,170
20150201|2015-02-18 11:30,18,51570,51600,51500,51500,365
20150201|2015-02-18 12:00,18,51480,51520,51440,51475,65
20150201|2015-02-18 12:30,18,51530,51545,51510,51515,85
20150401|2014-04-14 12:30,14,56000,56000,56000,56000,5
20150401|2014-11-05 11:30,5,56100,56100,56100,56100,60
20150401|2014-11-13 07:30,13,55500,55500,55500,55500,360
20150401|2014-11-24 12:00,24,57700,57700,57700,57700,900
20150401|2014-11-24 12:30,24,57700,57700,57700,57700,150
20150401|2014-11-25 07:30,25,58500,58500,58500,58500,150
20150401|2014-11-25 11:30,25,57800,57800,57800,57800,30
20150401|2014-11-26 07:30,26,57700,57700,57700,57700,15
20150401|2014-11-26 08:00,26,57800,57800,57800,57800,200
20150401|2014-11-26 11:30,26,57600,57600,57400,57400,45
20150401|2014-11-28 12:00,28,57000,57000,57000,57000,15
20150401|2014-12-03 11:30,3,54400,54400,54300,54300,225
20150401|2014-12-04 12:00,4,53400,53400,53400,53400,1150
20150401|2014-12-04 12:30,4,53300,53300,53300,53300,100
20150401|2014-12-05 07:30,5,53300,53300,53300,53300,100
20150401|2014-12-05 08:00,5,53300,53300,53300,53300,500
20150401|2014-12-11 07:30,11,51300,51300,51300,51300,60
20150401|2014-12-11 08:00,11,51100,51100,50900,50900,460
20150401|2014-12-12 12:30,12,49600,49875,49600,49600,410
20150401|2014-12-12 13:00,12,49600,49800,49600,49800,30
20150401|2014-12-15 07:30,15,49700,49700,49700,49700,20
20150401|2014-12-15 11:00,15,49500,49500,49300,49300,20
20150401|2014-12-16 08:30,16,47700,47900,47700,47900,190
20150401|2014-12-17 07:00,17,49000,49250,49000,49000,65
20150401|2014-12-17 11:30,17,49000,49250,49000,49250,200
20150401|2014-12-18 07:30,18,50900,50900,50900,50900,25
20150401|2014-12-19 07:00,19,50500,50500,50500,50500,120
20150401|2014-12-19 07:30,19,50650,50800,50650,50800,155
20150401|2014-12-19 11:30,19,50700,50700,50700,50700,45
20150401|2014-12-22 11:30,22,50800,50800,50800,50800,10
20150401|2014-12-23 07:30,23,51700,51800,51700,51700,255
20150401|2014-12-23 11:30,23,52200,52300,52200,52300,110
20150401|2014-12-29 11:00,29,52200,52400,52200,52200,100
20150401|2014-12-30 08:30,30,52000,52000,51750,52000,680
20150401|2014-12-30 11:00,30,51900,51900,51900,51900,60
20150401|2015-01-02 07:00,2,50900,50900,50900,50900,45
20150401|2015-01-05 07:30,5,48900,48900,48900,48900,70
20150401|2015-01-05 11:00,5,49100,49100,49100,49100,25
20150401|2015-01-05 13:00,5,49000,49200,49000,49200,40
20150401|2015-01-06 07:00,6,49100,49100,48800,49000,330
20150401|2015-01-06 07:30,6,49000,49000,48900,48900,110
20150401|2015-01-06 11:00,6,48800,48900,48800,48900,135
20150401|2015-01-06 11:30,6,48800,48800,48800,48800,15
20150401|2015-01-08 07:30,8,50700,50700,50700,50700,70
20150401|2015-01-08 11:00,8,51100,51100,51100,51100,120
20150401|2015-01-09 07:00,9,50800,50800,50800,50800,30
20150401|2015-01-09 11:00,9,49800,50000,49800,50000,105
20150401|2015-01-12 07:30,12,49500,49500,49400,49400,180
20150401|2015-01-12 11:00,12,49400,49400,49400,49400,35
20150401|2015-01-12 12:30,12,49300,49500,49300,49500,20
20150401|2015-01-13 07:00,13,49900,49900,49900,49900,5
20150401|2015-01-13 07:30,13,49900,49900,49700,49700,375
20150401|2015-01-13 11:30,13,49700,49800,49700,49800,305
20150401|2015-01-13 12:00,13,49590,49800,49590,49700,350
20150401|2015-01-13 12:30,13,49700,49700,49500,49500,10
20150401|2015-01-14 08:30,14,49360,49360,49215,49215,200
20150401|2015-01-14 11:30,14,49000,49000,49000,49000,450
20150401|2015-01-14 13:00,14,49000,49130,49000,49130,10
20150401|2015-01-15 07:30,15,49810,50000,49800,50000,355
20150401|2015-01-15 08:30,15,49655,49700,49655,49700,750
20150401|2015-01-15 09:00,15,49800,49800,49680,49680,810
20150401|2015-01-15 09:30,15,49800,49800,49610,49700,580
20150401|2015-01-16 11:30,16,50200,50200,50200,50200,25
20150401|2015-01-16 12:30,16,50300,50300,50300,50300,505
20150401|2015-01-16 13:00,16,50250,50250,50000,50170,60
20150401|2015-01-19 07:00,19,49800,49800,49800,49800,15
20150401|2015-01-19 11:00,19,49700,49700,49700,49700,75
20150401|2015-01-19 11:30,19,49700,49700,49700,49700,30
20150401|2015-01-19 12:30,19,48800,48800,48800,48800,40
20150401|2015-01-19 13:00,19,48800,48800,48680,48680,10
20150401|2015-01-20 11:00,20,49010,49010,49000,49000,35
20150401|2015-01-20 11:30,20,49000,49000,49000,49000,90
20150401|2015-01-20 13:00,20,49000,49200,49000,49180,70
20150401|2015-01-21 06:30,21,49300,49300,49300,49300,50
20150401|2015-01-21 07:00,21,49420,49420,49420,49420,50
20150401|2015-01-21 07:30,21,49400,49400,49400,49400,55
20150401|2015-01-21 11:30,21,50300,50400,50200,50400,380
20150401|2015-01-21 12:00,21,50400,50400,50400,50400,315
20150401|2015-01-21 12:30,21,50400,50400,50400,50400,140
20150401|2015-01-22 07:00,22,50900,51000,50900,51000,345
20150401|2015-01-22 11:00,22,50500,50600,50500,50600,85
20150401|2015-01-22 11:30,22,50500,50500,50500,50500,100
20150401|2015-01-22 13:00,22,50500,50680,50500,50500,535
20150401|2015-01-23 10:30,23,50000,50000,50000,50000,200
20150401|2015-01-23 11:30,23,50000,50000,49900,49900,90
20150401|2015-01-23 13:00,23,49880,49880,49600,49840,60
20150401|2015-01-23 13:30,23,49600,49750,49600,49700,30
20150401|2015-01-26 11:00,26,49500,49500,49500,49500,30
20150401|2015-01-27 07:00,27,48710,48710,48690,48700,30
20150401|2015-01-27 10:00,27,48420,48420,48420,48420,600
20150401|2015-01-27 11:00,27,49605,49605,49605,49605,5
20150401|2015-01-27 11:30,27,49605,49605,49605,49605,300
20150401|2015-01-27 12:00,27,49405,49405,49405,49405,700
20150401|2015-01-28 07:00,28,49150,49150,48900,48900,10
20150401|2015-01-28 07:30,28,48670,48670,48670,48670,5
20150401|2015-01-28 08:30,28,48670,48670,48670,48670,700
20150401|2015-01-28 11:30,28,48900,48900,48900,48900,30
20150401|2015-01-28 12:00,28,48900,48900,48900,48900,90
20150401|2015-01-28 12:30,28,48900,48900,48600,48800,400
20150401|2015-01-28 13:00,28,48600,48850,48600,48850,20
20150401|2015-01-29 07:30,29,48210,48210,48100,48100,20
20150401|2015-01-29 11:00,29,48200,48500,48200,48500,235
20150401|2015-01-30 07:00,30,47600,47600,47600,47600,105
20150401|2015-01-30 07:30,30,47600,47600,47600,47600,230
20150401|2015-01-30 08:00,30,47600,47600,47600,47600,960
20150401|2015-01-30 11:00,30,47740,47740,47740,47740,25
20150401|2015-01-30 11:30,30,47740,47740,47740,47740,60
20150401|2015-01-30 12:00,30,47750,47750,47500,47500,20
20150401|2015-02-02 11:00,2,48435,48500,48400,48500,45
20150401|2015-02-03 07:30,3,49700,49700,49700,49700,50
20150401|2015-02-03 08:00,3,49600,49600,49565,49565,500
20150401|2015-02-03 11:30,3,49700,49900,49700,49900,480
20150401|2015-02-03 13:00,3,49900,49980,49900,49980,10
20150401|2015-02-04 06:00,4,50200,50200,50200,50200,5
20150401|2015-02-04 07:00,4,50000,50000,49900,49900,245
20150401|2015-02-04 09:30,4,50100,50100,50100,50100,5
20150401|2015-02-04 12:30,4,50200,50200,50200,50200,175
20150401|2015-02-04 13:00,4,50250,50250,50000,50000,20
20150401|2015-02-05 07:00,5,50000,50100,50000,50100,85
20150401|2015-02-05 07:30,5,50000,50000,50000,50000,100
20150401|2015-02-05 11:00,5,50200,50500,50150,50150,55
20150401|2015-02-05 11:30,5,50500,50500,50500,50500,10
20150401|2015-02-05 12:30,5,50310,50310,50310,50310,1000
20150401|2015-02-05 13:00,5,50200,50200,50080,50200,580
20150401|2015-02-05 13:30,5,50200,50200,50000,50000,40
20150401|2015-02-06 11:00,6,49465,49500,49465,49500,65
20150401|2015-02-09 07:00,9,49500,49500,49500,49500,400
20150401|2015-02-09 11:30,9,50200,50300,50200,50200,120
20150401|2015-02-09 12:00,9,50040,50040,50040,50040,5
20150401|2015-02-10 08:30,10,50200,50200,50200,50200,45
20150401|2015-02-10 09:00,10,50200,50200,50200,50200,45
20150401|2015-02-10 09:30,10,49900,49900,49900,49900,45
20150401|2015-02-10 11:00,10,49750,49750,49750,49750,5
20150401|2015-02-10 12:30,10,49500,49500,49500,49500,25
20150401|2015-02-10 13:30,10,49500,49500,49500,49500,5
20150401|2015-02-11 05:30,11,49400,49400,49400,49400,10
20150401|2015-02-11 07:30,11,49200,49200,49160,49200,1105
20150401|2015-02-11 08:00,11,49000,49145,49000,49000,195
20150401|2015-02-11 08:30,11,48925,48925,48870,48870,10
20150401|2015-02-11 10:00,11,48890,48890,48875,48890,15
20150401|2015-02-11 10:30,11,48820,48855,48820,48855,30
20150401|2015-02-11 11:00,11,49000,49000,49000,49000,190
20150401|2015-02-11 11:30,11,48955,48955,48855,48865,40
20150401|2015-02-11 12:00,11,48760,48760,48760,48760,55
20150401|2015-02-11 12:30,11,48790,48865,48750,48865,205
20150401|2015-02-11 13:00,11,49085,49085,49085,49085,5
20150401|2015-02-12 05:30,12,49945,49950,49900,49950,65
20150401|2015-02-12 06:00,12,49885,49885,49800,49800,45
20150401|2015-02-12 06:30,12,49830,49880,49810,49865,105
20150401|2015-02-12 07:00,12,49850,49940,49850,49935,190
20150401|2015-02-12 07:30,12,49930,50200,49930,50120,75
20150401|2015-02-12 08:00,12,50085,50210,50035,50210,50
20150401|2015-02-12 08:30,12,50265,50500,50265,50500,470
20150401|2015-02-12 09:00,12,50400,50400,50290,50375,150
20150401|2015-02-12 09:30,12,50365,50455,50315,50315,50
20150401|2015-02-12 10:00,12,50335,50430,50250,50250,65
20150401|2015-02-12 10:30,12,50305,50425,50235,50425,180
20150401|2015-02-12 11:00,12,50440,50470,50415,50440,1490
20150401|2015-02-12 11:30,12,50500,50520,50325,50365,1350
20150401|2015-02-12 12:00,12,50345,50455,50345,50380,75
20150401|2015-02-12 12:30,12,50380,50415,50275,50290,145
20150401|2015-02-12 13:00,12,50300,50340,50255,50255,35
20150401|2015-02-12 13:30,12,50250,50250,50250,50250,10
20150401|2015-02-13 05:00,13,50925,50925,50925,50925,10
20150401|2015-02-13 05:30,13,50890,50890,50795,50820,45
20150401|2015-02-13 06:00,13,50865,50915,50780,50900,340
20150401|2015-02-13 06:30,13,50835,50950,50795,50795,210
20150401|2015-02-13 07:00,13,50720,50855,50655,50760,855
20150401|2015-02-13 07:30,13,50775,50920,50775,50830,760
20150401|2015-02-13 08:00,13,50890,51005,50850,50940,525
20150401|2015-02-13 08:30,13,50950,51400,50950,51305,910
20150401|2015-02-13 09:00,13,51300,51355,51245,51320,470
20150401|2015-02-13 09:30,13,51275,51325,51260,51260,250
20150401|2015-02-13 10:00,13,51220,51355,51200,51340,350
20150401|2015-02-13 10:30,13,51370,51485,51325,51365,535
20150401|2015-02-13 11:00,13,51375,51405,51235,51310,710
20150401|2015-02-13 11:30,13,51305,51430,51305,51430,8375
20150401|2015-02-13 12:00,13,51440,51590,51385,51465,1445
20150401|2015-02-13 12:30,13,51485,51500,51295,51500,1410
20150401|2015-02-13 13:00,13,51485,51600,51480,51560,2690
20150401|2015-02-13 13:30,13,51575,51700,51575,51700,185
20150401|2015-02-13 14:00,13,51780,51780,51780,51780,15
20150401|2015-02-18 09:00,18,51800,52470,51800,52320,5500
20150401|2015-02-18 09:30,18,52275,52410,52115,52380,4890
20150401|2015-02-18 10:00,18,52405,52815,52405,52770,8725
20150401|2015-02-18 10:30,18,52770,52770,52370,52435,5255
20150401|2015-02-18 11:00,18,52435,52490,52265,52380,5280
20150401|2015-02-18 11:30,18,52360,52425,52140,52195,9340
20150401|2015-02-18 12:00,18,52175,52190,51950,51970,8590
20150401|2015-02-18 12:30,18,51975,52080,51865,51935,5955
20150401|2015-02-18 13:00,18,51960,52190,51945,52085,4075
20150401|2015-02-18 13:30,18,52110,52155,52070,52115,880
20150401|2015-02-18 14:00,18,52000,52000,52000,52000,475
20150401|2015-02-19 05:00,19,52150,52150,51780,51820,1360
20150401|2015-02-19 05:30,19,51855,51945,51780,51935,1365
20150401|2015-02-19 06:00,19,51915,51960,51620,51815,3275
20150401|2015-02-19 06:30,19,51795,51845,51685,51770,1065
20150401|2015-02-19 07:00,19,51760,51845,51685,51845,1855
20150401|2015-02-19 07:30,19,51840,51945,51805,51880,10670
20150401|2015-02-19 08:00,19,51880,52060,51865,51990,2275
20150401|2015-02-19 08:30,19,51975,52005,51660,51860,3245
20150401|2015-02-19 09:00,19,51850,52140,51780,52040,2100
20150401|2015-02-19 09:30,19,52050,52110,51965,52095,1780
20150401|2015-02-19 10:00,19,52100,52335,52045,52305,4015
20150401|2015-02-19 10:30,19,52300,52475,52280,52375,5685
20150401|2015-02-19 11:00,19,52350,52400,52245,52380,2795
20150401|2015-02-19 11:30,19,52380,52400,52210,52240,1880
20150401|2015-02-19 12:00,19,52235,52255,52135,52165,1990
20150401|2015-02-19 12:30,19,52175,52325,52150,52170,2405
20150401|2015-02-19 13:00,19,52190,52210,52035,52065,1680
20150401|2015-02-19 13:30,19,52065,52135,52005,52110,1120
20150401|2015-02-19 14:00,19,52145,52145,52145,52145,310
20150401|2015-02-20 05:00,20,52020,52270,52020,52225,830
20150401|2015-02-20 05:30,20,52235,52295,52195,52275,540
20150401|2015-02-20 06:00,20,52265,52265,51815,51900,2775
20150401|2015-02-20 06:30,20,51890,51975,51675,51700,3565
20150401|2015-02-20 07:00,20,51695,51770,51550,51610,2855
20150401|2015-02-20 07:30,20,51605,51660,51510,51605,2840
20150401|2015-02-20 08:00,20,51595,51720,51520,51670,2375
20150401|2015-02-20 08:30,20,51650,51785,51435,51725,4010
20150401|2015-02-20 09:00,20,51730,51975,51660,51880,3080
20150401|2015-02-20 09:30,20,51880,51920,51760,51820,1650
20150401|2015-02-20 10:00,20,51805,51980,51775,51940,1570
20150401|2015-02-20 10:30,20,51950,51985,51845,51930,875
20150401|2015-02-20 11:00,20,51940,51955,51680,51680,2030
20150401|2015-02-20 11:30,20,51675,51945,51660,51750,2925
20150401|2015-02-20 12:00,20,51765,52135,51755,52065,3795
20150401|2015-02-20 12:30,20,52055,52230,52015,52210,5420
20150401|2015-02-20 13:00,20,52205,52205,52030,52105,2300
20150401|2015-02-20 13:30,20,52085,52085,51970,52010,1065
20150401|2015-02-20 14:00,20,52050,52050,52050,52050,445
20150401|2015-02-23 06:00,23,51740,51840,51690,51745,1875
20150401|2015-02-23 06:30,23,51705,51780,51645,51685,680
20150401|2015-02-23 07:00,23,51665,51990,51665,51965,2930
20150401|2015-02-23 07:30,23,51950,52080,51910,51910,2510
20150401|2015-02-23 08:00,23,51920,52450,51900,52410,5375
20150401|2015-02-23 08:30,23,52380,52520,51920,52040,6300
20150401|2015-02-23 09:00,23,52060,52135,51705,51875,3680
20150401|2015-02-23 09:30,23,51865,51985,51840,51905,2280
20150401|2015-02-23 10:00,23,51900,52155,51890,52130,1925
20150401|2015-02-23 10:30,23,52125,52180,52065,52065,1600
20150401|2015-02-23 11:00,23,52065,52095,51920,51940,1410
20150401|2015-02-23 11:30,23,51960,52055,51930,51965,1330
20150401|2015-02-23 12:00,23,51975,52020,51870,51950,2710
20150401|2015-02-23 12:30,23,51935,52150,51925,52035,3020
20150401|2015-02-23 13:00,23,52020,52045,51925,51990,2330
20150401|2015-02-23 13:30,23,51990,52040,51830,52040,4345
20150401|2015-02-23 14:00,23,52050,52100,51900,51940,3095
20150401|2015-02-23 14:30,23,51930,52045,51925,52030,600
20150401|2015-02-23 15:00,23,51950,51950,51950,51950,460
20150401|2015-02-24 06:00,24,51930,52035,51645,52015,1780
20150401|2015-02-24 06:30,24,52025,52145,52000,52140,1495
20150401|2015-02-24 07:00,24,52145,52260,52120,52260,2275
20150401|2015-02-24 07:30,24,52260,52360,52205,52250,2355
20150401|2015-02-24 08:00,24,52265,52320,51985,52070,2995
20150401|2015-02-24 08:30,24,52070,52115,51890,51980,3725
20150401|2015-02-24 09:00,24,51975,52210,51730,52200,23260
20150401|2015-02-24 09:30,24,52220,52715,52220,52580,9815
20150401|2015-02-24 10:00,24,52580,52750,52550,52595,3075
20150401|2015-02-24 10:30,24,52600,52735,52545,52650,4135
20150401|2015-02-24 11:00,24,52650,52650,52505,52585,2745
20150401|2015-02-24 11:30,24,52595,52605,52330,52530,5080
20150401|2015-02-24 12:00,24,52535,52590,52450,52495,2475
20150401|2015-02-24 12:30,24,52500,52560,52365,52375,7625
20150401|2015-02-24 13:00,24,52375,52500,52330,52480,2445
20150401|2015-02-24 13:30,24,52470,52600,52410,52595,3485
20150401|2015-02-24 14:00,24,52590,52730,52570,52725,3060
20150401|2015-02-24 14:30,24,52730,52785,52645,52650,2660
20150401|2015-02-24 15:00,24,52640,52640,52640,52640,445
20150401|2015-02-25 06:00,25,51650,52045,51650,51860,5075
20150401|2015-02-25 06:30,25,51875,51920,51745,51785,1950
20150401|2015-02-25 07:00,25,51765,51990,51765,51925,3645
20150401|2015-02-25 07:30,25,51900,51980,51835,51935,2525
20150401|2015-02-25 08:00,25,51915,51955,51720,51900,3545
20150401|2015-02-25 08:30,25,51920,52100,51835,51845,6185
20150401|2015-02-25 09:00,25,51830,52000,51810,51940,2250
20150401|2015-02-25 09:30,25,51955,52050,51900,52030,1330
20150401|2015-02-25 10:00,25,52005,52130,51975,52050,5655
20150401|2015-02-25 10:30,25,52040,52370,52030,52185,3675
20150401|2015-02-25 11:00,25,52185,52195,52085,52145,1125
20150401|2015-02-25 11:30,25,52130,52210,52100,52155,980
20150401|2015-02-25 12:00,25,52140,52195,52050,52110,1890
20150401|2015-02-25 12:30,25,52100,52335,52100,52290,3325
20150401|2015-02-25 13:00,25,52290,52550,52290,52520,4485
20150401|2015-02-25 13:30,25,52500,52600,52440,52585,5445
20150401|2015-02-25 14:00,25,52585,52610,52485,52505,3780
20150401|2015-02-25 14:30,25,52505,52550,52450,52475,1170
20150401|2015-02-25 15:00,25,52500,52500,52500,52500,1115
20150401|2015-02-26 06:00,26,52500,52850,52500,52850,2410
20150401|2015-02-26 06:30,26,52815,52820,52660,52680,770
20150401|2015-02-26 07:00,26,52700,52710,52515,52595,2620
20150401|2015-02-26 07:30,26,52585,52585,52160,52210,4230
20150401|2015-02-26 08:00,26,52200,52215,52040,52085,2970
20150401|2015-02-26 08:30,26,52085,52170,51810,52015,8225
20150401|2015-02-26 09:00,26,52020,52185,52005,52085,4505
20150401|2015-02-26 09:30,26,52075,52140,51945,52090,2600
20150401|2015-02-26 10:00,26,52075,52130,52010,52100,995
20150401|2015-02-26 10:30,26,52100,52275,52090,52120,2280
20150401|2015-02-26 11:00,26,52140,52270,52085,52250,1645
20150401|2015-02-26 11:30,26,52235,52255,52150,52175,1025
20150401|2015-02-26 12:00,26,52175,52250,51995,52060,2010
20150401|2015-02-26 12:30,26,52050,52330,52040,52265,2615
20150401|2015-02-26 13:00,26,52275,52455,52270,52360,5405
20150401|2015-02-26 13:30,26,52380,52560,52295,52470,3905
20150401|2015-02-26 14:00,26,52490,52515,52410,52430,3265
20150401|2015-02-26 14:30,26,52425,52615,52415,52615,1950
20150401|2015-02-26 15:00,26,52650,52650,52650,52650,740
20150401|2015-02-27 06:00,27,52710,52820,52355,52410,4350
20150401|2015-02-27 06:30,27,52405,52515,52305,52480,1890
20150401|2015-02-27 07:00,27,52470,52505,51965,52300,4455
20150401|2015-02-27 07:30,27,52270,53180,52225,52960,14735
20150401|2015-02-27 08:00,27,52965,52975,52510,52565,5645
20150401|2015-02-27 08:30,27,52570,52835,52520,52760,5710
20150401|2015-02-27 09:00,27,52770,52885,52670,52850,3470
20150401|2015-02-27 09:30,27,52840,53080,52840,53060,4720
20150401|2015-02-27 10:00,27,53065,53200,52945,52970,4375
20150401|2015-02-27 10:30,27,52935,53110,52910,53010,2160
20150401|2015-02-27 11:00,27,53015,53165,52965,53005,2085
20150401|2015-02-27 11:30,27,53010,53145,52925,52975,2450
20150401|2015-02-27 12:00,27,52965,52965,52390,52530,5875
20150401|2015-02-27 12:30,27,52520,52685,52270,52270,5835
20150401|2015-02-27 13:00,27,52280,52375,52110,52370,6095
20150401|2015-02-27 13:30,27,52380,52480,52130,52405,4650
20150401|2015-02-27 14:00,27,52400,52410,52075,52290,3720
20150401|2015-02-27 14:30,27,52280,52405,52280,52290,2035
20150401|2015-02-27 15:00,27,52290,52290,52290,52290,210
20150401|2015-03-02 06:00,2,52290,52435,52050,52105,1725
20150401|2015-03-02 06:30,2,52100,52160,51870,51980,2380
20150401|2015-03-02 07:00,2,51965,52200,51835,52110,3060
20150401|2015-03-02 07:30,2,52140,52170,52010,52100,1500
20150401|2015-03-02 08:00,2,52100,52225,52055,52090,2455
20150401|2015-03-02 08:30,2,52090,52090,51595,51675,6435
20150401|2015-03-02 09:00,2,51675,51850,51610,51775,2905
20150401|2015-03-02 09:30,2,51780,51895,51660,51725,2340
20150401|2015-03-02 10:00,2,51740,51760,51615,51690,2055
20150401|2015-03-02 10:30,2,51700,51855,51665,51800,1945
20150401|2015-03-02 11:00,2,51800,51840,51540,51625,2075
20150401|2015-03-02 11:30,2,51645,51695,51585,51590,1435
20150401|2015-03-02 12:00,2,51595,51660,51530,51565,1280
20150401|2015-03-02 12:30,2,51595,51730,51565,51670,1880
20150401|2015-03-02 13:00,2,51675,51765,51505,51505,1765
20150401|2015-03-02 13:30,2,51515,51750,51365,51700,6585
20150401|2015-03-02 14:00,2,51680,51750,51605,51660,2565
20150401|2015-03-02 14:30,2,51670,51740,51655,51725,1340
20150401|2015-03-02 15:00,2,51720,51720,51720,51720,685
20150401|2015-03-03 06:00,3,51515,51750,51515,51675,2375
20150401|2015-03-03 06:30,3,51680,51945,51680,51845,1220
20150401|2015-03-03 07:00,3,51870,51900,51680,51750,2155
20150401|2015-03-03 07:30,3,51750,51860,51575,51815,2600
20150401|2015-03-03 08:00,3,51800,51900,51735,51765,1710
20150401|2015-03-03 08:30,3,51770,52030,51770,51920,5090
20150401|2015-03-03 09:00,3,51925,52095,51915,51945,2800
20150401|2015-03-03 09:30,3,51935,51970,51810,51850,1860
20150401|2015-03-03 10:00,3,51830,51920,51830,51855,1160
20150401|2015-03-03 10:30,3,51840,51840,51655,51745,1600
20150401|2015-03-03 11:00,3,51745,51825,51700,51730,2335
20150401|2015-03-03 11:30,3,51730,51785,51670,51735,1650
20150401|2015-03-03 12:00,3,51730,51945,51720,51905,1465
20150401|2015-03-03 12:30,3,51930,51930,51800,51840,1175
20150401|2015-03-03 13:00,3,51820,51835,51590,51725,4595
20150401|2015-03-03 13:30,3,51720,51970,51715,51945,2955
20150401|2015-03-03 14:00,3,51940,51980,51850,51925,2370
20150401|2015-03-03 14:30,3,51925,51960,51900,51960,770
20150401|2015-03-03 15:00,3,51990,51990,51990,51990,370
20150401|2015-03-04 06:00,4,51300,51480,51100,51130,4635
20150401|2015-03-04 06:30,4,51125,51125,50925,51085,2945
20150401|2015-03-04 07:00,4,51085,51250,51060,51185,3045
20150401|2015-03-04 07:30,4,51185,51415,51170,51360,4135
20150401|2015-03-04 08:00,4,51355,51360,51225,51345,2665
20150401|2015-03-04 08:30,4,51350,51385,50950,51165,7220
20150401|2015-03-04 09:00,4,51155,51180,50980,51100,5460
20150401|2015-03-04 09:30,4,51080,51225,51025,51080,2235
20150401|2015-03-04 10:00,4,51090,51165,51050,51095,1295
20150401|2015-03-04 10:30,4,51100,51160,51040,51070,1245
20150401|2015-03-04 11:00,4,51050,51205,51040,51150,1170
20150401|2015-03-04 11:30,4,51160,51390,51120,51335,2445
20150401|2015-03-04 12:00,4,51335,51465,51285,51350,3480
20150401|2015-03-04 12:30,4,51355,51365,51035,51040,3790
20150401|2015-03-04 13:00,4,51045,51205,50960,50965,6300
20150401|2015-03-04 13:30,4,50975,51145,50970,51095,4310
20150401|2015-03-04 14:00,4,51095,51280,51030,51255,3930
20150401|2015-03-04 14:30,4,51270,51315,51250,51300,1245
20150401|2015-03-04 15:00,4,51350,51350,51350,51350,545
20150401|2015-03-05 06:00,5,51405,51415,51140,51150,1275
20150401|2015-03-05 06:30,5,51145,51250,51050,51225,1130
20150401|2015-03-05 07:00,5,51210,51370,51155,51300,1775
20150401|2015-03-05 07:30,5,51310,51330,51065,51125,2230
20150401|2015-03-05 08:00,5,51140,51180,51000,51000,3270
20150401|2015-03-05 08:30,5,51010,51025,50725,50870,6355
20150401|2015-03-05 09:00,5,50890,50905,50775,50885,1635
20150401|2015-03-05 09:30,5,50900,50900,50760,50865,1475
20150401|2015-03-05 10:00,5,50875,51055,50840,50985,1535
20150401|2015-03-05 10:30,5,50985,51005,50760,50775,1660
20150401|2015-03-05 11:00,5,50790,50900,50670,50670,1415
20150401|2015-03-05 11:30,5,50680,50755,50650,50670,2320
20150401|2015-03-05 12:00,5,50660,50845,50660,50780,2465
20150401|2015-03-05 12:30,5,50800,50810,50700,50800,1090
20150401|2015-03-05 13:00,5,50775,50925,50740,50880,2425
20150401|2015-03-05 13:30,5,50875,50965,50825,50905,3190
20150401|2015-03-05 14:00,5,50920,50985,50860,50885,2745
20150401|2015-03-05 14:30,5,50885,50930,50825,50880,1885
20150401|2015-03-05 15:00,5,50865,50865,50865,50865,455
20150401|2015-03-06 06:00,6,50915,50925,50655,50695,1410
20150401|2015-03-06 06:30,6,50700,50825,50670,50790,780
20150401|2015-03-06 07:00,6,50790,50905,50720,50855,1190
20150401|2015-03-06 07:30,6,50855,50880,50520,50645,4740
20150401|2015-03-06 08:00,6,50645,50690,50480,50540,2410
20150401|2015-03-06 08:30,6,50535,50690,50425,50480,2640
20150401|2015-03-06 09:00,6,50475,50505,50335,50470,2955
20150401|2015-03-06 09:30,6,50475,50550,50415,50430,1415
20150401|2015-03-06 10:00,6,50425,50515,50390,50485,2185
20150401|2015-03-06 10:30,6,50485,50510,50400,50455,2105
20150401|2015-03-06 11:00,6,50455,50530,50355,50405,2340
20150401|2015-03-06 11:30,6,50410,50450,50385,50400,2475
20150401|2015-03-06 12:00,6,50400,50425,50295,50420,4540
20150401|2015-03-06 12:30,6,50415,50480,50300,50470,3205
20150401|2015-03-06 13:00,6,50475,50585,50410,50520,3510
20150401|2015-03-06 13:30,6,50515,50540,50385,50510,2265
20150401|2015-03-06 14:00,6,50495,50560,50415,50455,2245
20150401|2015-03-06 14:30,6,50455,50640,50450,50630,1625
20150401|2015-03-06 15:00,6,50585,50585,50585,50585,500
20150401|2015-03-09 07:00,9,50310,50360,49790,49900,4120
20150401|2015-03-09 07:30,9,49910,49985,49755,49955,5020
20150401|2015-03-09 08:00,9,49955,50120,49860,50090,6515
20150401|2015-03-09 08:30,9,50100,50185,49925,49980,8680
20150401|2015-03-09 09:00,9,49970,50000,49860,49945,7340
20150401|2015-03-09 09:30,9,49930,49950,49805,49825,4275
20150401|2015-03-09 10:00,9,49840,49890,49560,49670,8990
20150401|2015-03-09 10:30,9,49655,49695,49510,49595,7810
20150401|2015-03-09 11:00,9,49600,49635,49440,49550,5720
20150401|2015-03-09 11:30,9,49550,49620,49535,49585,3960
20150401|2015-03-09 12:00,9,49590,49660,49475,49610,5560
20150401|2015-03-09 12:30,9,49620,49735,49535,49660,6925
20150401|2015-03-09 13:00,9,49655,49670,49580,49630,7050
20150401|2015-03-09 13:30,9,49625,49670,49530,49660,6430
20150401|2015-03-09 14:00,9,49650,49760,49615,49720,7950
20150401|2015-03-09 14:30,9,49720,49730,49620,49645,8750
20150401|2015-03-09 15:00,9,49665,49680,49545,49575,5950
20150401|2015-03-09 15:30,9,49570,49605,49535,49550,8730
20150401|2015-03-09 16:00,9,49480,49480,49480,49480,1290
20150401|2015-03-10 07:00,10,49000,49050,48675,48920,4005
20150401|2015-03-10 07:30,10,48900,49120,48855,48930,2180
20150401|2015-03-10 08:00,10,48920,49630,48910,49520,8815
20150401|2015-03-10 08:30,10,49505,49515,49160,49175,5280
20150401|2015-03-10 09:00,10,49160,49180,48870,49015,5945
20150401|2015-03-10 09:30,10,49000,49350,48930,49285,4840
20150401|2015-03-10 10:00,10,49290,49705,49280,49560,5260
20150401|2015-03-10 10:30,10,49555,49590,49305,49305,2655
20150401|2015-03-10 11:00,10,49310,49310,49110,49200,3085
20150401|2015-03-10 11:30,10,49235,49270,49140,49225,1945
20150401|2015-03-10 12:00,10,49225,49315,49095,49105,2940
20150401|2015-03-10 12:30,10,49110,49165,48950,48950,3265
20150401|2015-03-10 13:00,10,48955,49040,48855,48855,5275
20150401|2015-03-10 13:30,10,48870,49060,48855,49020,3335
20150401|2015-03-10 14:00,10,49035,49165,48925,48940,5965
20150401|2015-03-10 14:30,10,48940,48995,48735,48745,7075
20150401|2015-03-10 15:00,10,48745,48805,48650,48670,3770
20150401|2015-03-10 15:30,10,48670,48710,48600,48625,1055
20150401|2015-03-10 16:00,10,48665,48665,48665,48665,280
20150401|2015-03-11 07:00,11,48865,48925,48740,48890,2620
20150401|2015-03-11 07:30,11,48900,48975,48800,48880,2445
20150401|2015-03-11 08:00,11,48885,49010,48775,48920,3835
20150401|2015-03-11 08:30,11,48915,48990,48785,48985,3840
20150401|2015-03-11 09:00,11,48985,49090,48980,49080,3765
20150401|2015-03-11 09:30,11,49070,49125,48935,48990,4125
20150401|2015-03-11 10:00,11,48980,49115,48975,49105,2020
20150401|2015-03-11 10:30,11,49115,49155,48965,48975,3080
20150401|2015-03-11 11:00,11,48975,48975,48880,48915,1785
20150401|2015-03-11 11:30,11,48925,49015,48860,49015,2400
20150401|2015-03-11 12:00,11,49005,49150,48965,49120,1920
20150401|2015-03-11 12:30,11,49110,49305,49075,49235,3930
20150401|2015-03-11 13:00,11,49230,49315,49180,49250,2805
20150401|2015-03-11 13:30,11,49265,49435,49160,49300,3765
20150401|2015-03-11 14:00,11,49315,49330,49230,49235,2685
20150401|2015-03-11 14:30,11,49225,49350,49190,49325,2165
20150401|2015-03-11 15:00,11,49325,49470,49285,49450,5490
20150401|2015-03-11 15:30,11,49470,49795,49390,49650,1505
20150401|2015-03-11 16:00,11,49460,49460,49460,49460,685
20150401|2015-03-12 07:00,12,49605,49850,49585,49830,2835
20150401|2015-03-12 07:30,12,49815,50155,49790,50150,3365
20150401|2015-03-12 08:00,12,50135,50190,49825,49845,4115
20150401|2015-03-12 08:30,12,49855,50095,49855,50060,3735
20150401|2015-03-12 09:00,12,50080,50100,49855,49910,3475
20150401|2015-03-12 09:30,12,49910,50015,49890,49920,1680
20150401|2015-03-12 10:00,12,49930,49930,49710,49800,3575
20150401|2015-03-12 10:30,12,49790,49870,49605,49700,5310
20150401|2015-03-12 11:00,12,49680,49715,49590,49715,1875
20150401|2015-03-12 11:30,12,49700,49710,49490,49585,2870
20150401|2015-03-12 12:00,12,49580,49605,49300,49310,4225
20150401|2015-03-12 12:30,12,49300,49325,49120,49190,5580
20150401|2015-03-12 13:00,12,49175,49285,49090,49255,3835
20150401|2015-03-12 13:30,12,49260,49275,49115,49235,2565
20150401|2015-03-12 14:00,12,49245,49300,49215,49260,2550
20150401|2015-03-12 14:30,12,49255,49325,49235,49290,5235
20150401|2015-03-12 15:00,12,49290,49305,49185,49240,2645
20150401|2015-03-12 15:30,12,49220,49285,49220,49235,410
20150401|2015-03-12 16:00,12,49185,49185,49185,49185,420
20150401|2015-03-13 07:00,13,49200,49200,48635,48730,4050
20150401|2015-03-13 07:30,13,48750,48785,48240,48295,4675
20150401|2015-03-13 08:00,13,48280,48555,48065,48500,7695
20150401|2015-03-13 08:30,13,48505,48600,48285,48540,5770
20150401|2015-03-13 09:00,13,48530,48700,48530,48615,5110
20150401|2015-03-13 09:30,13,48620,48755,48390,48410,6010
20150401|2015-03-13 10:00,13,48400,48475,48325,48475,3650
20150401|2015-03-13 10:30,13,48475,48620,48440,48550,4675
20150401|2015-03-13 11:00,13,48580,48730,48450,48695,4630
20150401|2015-03-13 11:30,13,48700,48745,48475,48590,4165
20150401|2015-03-13 12:00,13,48580,48620,48495,48545,3370
20150401|2015-03-13 12:30,13,48560,48945,48560,48780,5050
20150401|2015-03-13 13:00,13,48800,49010,48745,48820,4605
20150401|2015-03-13 13:30,13,48845,48930,48735,48885,3430
20150401|2015-03-13 14:00,13,48890,48970,48810,48955,3040
20150401|2015-03-13 14:30,13,48945,49150,48830,48945,4870
20150401|2015-03-13 15:00,13,48945,49020,48880,48915,2175
20150401|2015-03-13 15:30,13,48910,49105,48895,49105,1440
20150401|2015-03-13 16:00,13,49105,49105,49105,49105,570
20150401|2015-03-16 07:00,16,49000,49710,49000,49550,5840
20150401|2015-03-16 07:30,16,49535,49550,49405,49510,835
20150401|2015-03-16 08:00,16,49485,49650,49345,49455,3165
20150401|2015-03-16 08:30,16,49455,49535,49225,49325,3905
20150401|2015-03-16 09:00,16,49310,49360,49055,49105,5010
20150401|2015-03-16 09:30,16,49100,49200,48980,49000,3760
20150401|2015-03-16 10:00,16,49010,49080,48845,48920,4880
20150401|2015-03-16 10:30,16,48910,49005,48820,48860,2935
20150401|2015-03-16 11:00,16,48860,48995,48845,48875,2590
20150401|2015-03-16 11:30,16,48885,48920,48800,48875,2685
20150401|2015-03-16 12:00,16,48870,48925,48750,48905,2390
20150401|2015-03-16 12:30,16,48915,49040,48875,49000,2400
20150401|2015-03-16 13:00,16,48985,49030,48950,49010,1695
20150401|2015-03-16 13:30,16,49010,49265,49000,49200,3530
20150401|2015-03-16 14:00,16,49215,49345,49215,49295,2765
20150401|2015-03-16 14:30,16,49325,49370,49240,49270,3655
20150401|2015-03-16 15:00,16,49270,49285,49020,49075,2980
20150401|2015-03-16 15:30,16,49065,49165,49065,49115,660
20150401|2015-03-16 16:00,16,49060,49060,49060,49060,330
20150401|2015-03-17 07:00,17,48980,49285,48980,49240,2295
20150401|2015-03-17 07:30,17,49245,49325,49105,49195,2335
20150401|2015-03-17 08:00,17,49180,49435,49170,49350,3280
20150401|2015-03-17 08:30,17,49350,49695,49290,49595,6055
20150401|2015-03-17 09:00,17,49585,49745,49530,49690,6240
20150401|2015-03-17 09:30,17,49700,49715,49455,49475,3265
20150401|2015-03-17 10:00,17,49465,49920,49425,49780,3710
20150401|2015-03-17 10:30,17,49785,49785,49650,49735,2590
20150401|2015-03-17 11:00,17,49735,49890,49680,49875,2465
20150401|2015-03-17 11:30,17,49875,50180,49860,50165,4945
20150401|2015-03-17 12:00,17,50180,50345,50140,50300,4770
20150401|2015-03-17 12:30,17,50305,50520,50275,50465,5565
20150401|2015-03-17 13:00,17,50450,50500,50315,50445,4550
20150401|2015-03-17 13:30,17,50465,50680,50400,50565,7395
20150401|2015-03-17 14:00,17,50550,50735,50475,50700,8745
20150401|2015-03-17 14:30,17,50690,50810,50600,50675,6685
20150401|2015-03-17 15:00,17,50670,50745,50600,50700,2785
20150401|2015-03-17 15:30,17,50670,50745,50640,50680,965
20150401|2015-03-17 16:00,17,50760,50760,50760,50760,515
20150401|2015-03-18 07:00,18,50580,50640,50215,50250,1980
20150401|2015-03-18 07:30,18,50265,50420,50210,50390,2415
20150401|2015-03-18 08:00,18,50410,50480,50140,50220,6150
20150401|2015-03-18 08:30,18,50205,50565,50130,50530,3615
20150401|2015-03-18 09:00,18,50550,50945,50550,50910,6560
20150401|2015-03-18 09:30,18,50930,51120,50800,51110,5255
20150401|2015-03-18 10:00,18,51125,51150,50900,50965,4475
20150401|2015-03-18 10:30,18,50970,51425,50950,51375,8705
20150401|2015-03-18 11:00,18,51375,51440,51255,51410,3860
20150401|2015-03-18 11:30,18,51415,51670,51370,51655,6425
20150401|2015-03-18 12:00,18,51640,51735,51400,51405,5725
20150401|2015-03-18 12:30,18,51415,51540,51325,51535,4410
20150401|2015-03-18 13:00,18,51535,51975,51455,51865,12070
20150401|2015-03-18 13:30,18,51875,52120,51820,52010,9090
20150401|2015-03-18 14:00,18,52010,52215,51910,51960,4545
20150401|2015-03-18 14:30,18,51965,52020,51810,51890,4725
20150401|2015-03-18 15:00,18,51875,52065,51875,51995,3070
20150401|2015-03-18 15:30,18,51990,52000,51880,51975,1380
20150401|2015-03-18 16:00,18,52050,52050,52050,52050,645
20150401|2015-03-19 07:00,19,51800,51890,51635,51665,2090
20150401|2015-03-19 07:30,19,51645,51940,51575,51875,3650
20150401|2015-03-19 08:00,19,51885,51885,51365,51540,7085
20150401|2015-03-19 08:30,19,51555,51610,51420,51495,4185
20150401|2015-03-19 09:00,19,51505,51765,51250,51575,6040
20150401|2015-03-19 09:30,19,51585,51710,51450,51505,4065
20150401|2015-03-19 10:00,19,51495,51710,51435,51545,3275
20150401|2015-03-19 10:30,19,51550,51590,51345,51420,3985
20150401|2015-03-19 11:00,19,51405,51425,51175,51330,3560
20150401|2015-03-19 11:30,19,51340,51345,51170,51215,1900
20150401|2015-03-19 12:00,19,51210,51405,51145,51405,3150
20150401|2015-03-19 12:30,19,51390,51435,51205,51280,3250
20150401|2015-03-19 13:00,19,51265,51275,51105,51205,4205
20150401|2015-03-19 13:30,19,51195,51270,51150,51170,1685
20150401|2015-03-19 14:00,19,51170,51330,51120,51160,4320
20150401|2015-03-19 14:30,19,51155,51365,51150,51230,3565
20150401|2015-03-19 15:00,19,51225,51375,51210,51340,2625
20150401|2015-03-19 15:30,19,51345,51345,51265,51290,845
20150401|2015-03-19 16:00,19,51310,51310,51310,51310,250
20150401|2015-03-20 07:00,20,51505,51725,51370,51580,2175
20150401|2015-03-20 07:30,20,51555,52160,51545,52050,4200
20150401|2015-03-20 08:00,20,52060,52475,51955,51990,7660
20150401|2015-03-20 08:30,20,51975,52220,51935,52140,5325
20150401|2015-03-20 09:00,20,52155,52175,51770,51865,4480
20150401|2015-03-20 09:30,20,51845,51960,51735,51810,4125
20150401|2015-03-20 10:00,20,51815,52150,51815,52060,5085
20150401|2015-03-20 10:30,20,52040,52210,51930,52140,3680
20150401|2015-03-20 11:00,20,52150,52195,52045,52100,2440
20150401|2015-03-20 11:30,20,52090,52320,51970,52315,4345
20150401|2015-03-20 12:00,20,52295,52410,52205,52260,4400
20150401|2015-03-20 12:30,20,52280,52315,52110,52125,3790
20150401|2015-03-20 13:00,20,52120,52520,52120,52400,7070
20150401|2015-03-20 13:30,20,52425,52485,52355,52480,4805
20150401|2015-03-20 14:00,20,52480,52690,52450,52525,9680
20150401|2015-03-20 14:30,20,52525,52545,52315,52425,8205
20150401|2015-03-20 15:00,20,52430,52430,52075,52300,9095
20150401|2015-03-20 15:30,20,52310,52350,52070,52070,965
20150401|2015-03-20 16:00,20,52100,52100,52100,52100,465
20150401|2015-03-23 07:00,23,52200,52495,52020,52430,1595
20150401|2015-03-23 07:30,23,52405,52455,52290,52355,1620
20150401|2015-03-23 08:00,23,52350,52445,52130,52130,2805
20150401|2015-03-23 08:30,23,52145,52530,52110,52280,4710
20150401|2015-03-23 09:00,23,52305,52360,52160,52280,4460
20150401|2015-03-23 09:30,23,52250,52250,51960,52035,3535
20150401|2015-03-23 10:00,23,52025,52075,51850,52045,3150
20150401|2015-03-23 10:30,23,52070,52080,51950,52070,1305
20150401|2015-03-23 11:00,23,52050,52220,51910,52100,3010
20150401|2015-03-23 11:30,23,52075,52315,52070,52185,2385
20150401|2015-03-23 12:00,23,52195,52255,52085,52255,1985
20150401|2015-03-23 12:30,23,52255,52350,52235,52325,2175
20150401|2015-03-23 13:00,23,52345,52425,52250,52320,2795
20150401|2015-03-23 13:30,23,52335,52350,52185,52185,2350
20150401|2015-03-23 14:00,23,52190,52350,52190,52285,3475
20150401|2015-03-23 14:30,23,52270,52305,52080,52140,5400
20150401|2015-03-23 15:00,23,52145,52235,52100,52235,14070
20150401|2015-03-23 15:30,23,52230,52235,52175,52200,885
20150401|2015-03-23 16:00,23,52245,52245,52245,52245,365
20150401|2015-03-24 07:00,24,52500,52565,52340,52450,1555
20150401|2015-03-24 07:30,24,52460,52460,52175,52265,2340
20150401|2015-03-24 08:00,24,52275,52570,52110,52500,4140
20150401|2015-03-24 08:30,24,52525,52525,52195,52345,3860
20150401|2015-03-24 09:00,24,52350,52350,52050,52065,3870
20150401|2015-03-24 09:30,24,52070,52120,51940,52065,1765
20150401|2015-03-24 10:00,24,52055,52060,51830,51990,3280
20150401|2015-03-24 10:30,24,51970,52040,51880,51940,2040
20150401|2015-03-24 11:00,24,51940,52030,51915,51985,1160
20150401|2015-03-24 11:30,24,51950,52065,51930,52010,930
20150401|2015-03-24 12:00,24,52010,52010,51850,51885,1175
20150401|2015-03-24 12:30,24,51870,51875,51525,51560,4385
20150401|2015-03-24 13:00,24,51550,51555,51420,51550,3375
20150401|2015-03-24 13:30,24,51550,51570,51335,51335,3840
20150401|2015-03-24 14:00,24,51340,51545,51260,51505,4475
20150401|2015-03-24 14:30,24,51505,51800,51505,51730,3910
20150401|2015-03-24 15:00,24,51735,51865,51675,51795,3340
20150401|2015-03-24 15:30,24,51815,52080,51815,52035,1940
20150401|2015-03-24 16:00,24,52040,52040,52040,52040,465
20150401|2015-03-25 07:00,25,51700,52235,51700,52200,2675
20150401|2015-03-25 07:30,25,52200,52425,52170,52325,3925
20150401|2015-03-25 08:00,25,52310,52630,52225,52340,5835
20150401|2015-03-25 08:30,25,52340,52490,52170,52375,5685
20150401|2015-03-25 09:00,25,52400,52635,52375,52480,6655
20150401|2015-03-25 09:30,25,52455,52455,52035,52095,5955
20150401|2015-03-25 10:00,25,52105,52255,51975,52025,5000
20150401|2015-03-25 10:30,25,52045,52045,51795,51970,3940
20150401|2015-03-25 11:00,25,51975,52025,51840,51885,1365
20150401|2015-03-25 11:30,25,51880,52025,51820,51980,1740
20150401|2015-03-25 12:00,25,51970,51990,51840,51975,1600
20150401|2015-03-25 12:30,25,51970,52200,51910,52065,3025
20150401|2015-03-25 13:00,25,52055,52250,52020,52185,3370
20150401|2015-03-25 13:30,25,52200,52310,52130,52225,2610
20150401|2015-03-25 14:00,25,52220,52340,52060,52155,3940
20150401|2015-03-25 14:30,25,52160,52240,52115,52170,2340
20150401|2015-03-25 15:00,25,52185,52185,52025,52050,3255
20150401|2015-03-25 15:30,25,52035,52070,51985,52030,1275
20150401|2015-03-25 16:00,25,52035,52035,52035,52035,305
20150401|2015-03-26 07:00,26,51800,51950,51710,51770,2825
20150401|2015-03-26 07:30,26,51785,51870,51575,51740,3105
20150401|2015-03-26 08:00,26,51725,51795,51510,51595,3270
20150401|2015-03-26 08:30,26,51605,51765,51215,51325,7670
20150401|2015-03-26 09:00,26,51300,51330,50865,50975,9650
20150401|2015-03-26 09:30,26,50970,51090,50760,50825,5760
20150401|2015-03-26 10:00,26,50800,50975,50750,50955,4460
20150401|2015-03-26 10:30,26,50940,51020,50860,50965,6480
20150401|2015-03-26 11:00,26,50965,51040,50925,51030,2340
20150401|2015-03-26 11:30,26,51035,51055,50860,50875,2985
20150401|2015-03-26 12:00,26,50885,50935,50800,50885,2555
20150401|2015-03-26 12:30,26,50875,51005,50855,50960,2545
20150401|2015-03-26 13:00,26,50965,51090,50925,50925,2985
20150401|2015-03-26 13:30,26,50920,51000,50875,50920,2285
20150401|2015-03-26 14:00,26,50920,50925,50720,50825,4295
20150401|2015-03-26 14:30,26,50815,50975,50760,50805,4180
20150401|2015-03-26 15:00,26,50800,50820,50660,50695,3090
20150401|2015-03-26 15:30,26,50700,50715,50580,50700,1950
20150401|2015-03-26 16:00,26,50610,50610,50610,50610,340
20150401|2015-03-27 07:00,27,50800,50810,50210,50365,3070
20150401|2015-03-27 07:30,27,50365,50530,50325,50500,1620
20150401|2015-03-27 08:00,27,50490,50520,50235,50435,3160
20150401|2015-03-27 08:30,27,50445,50680,50365,50635,3805
20150401|2015-03-27 09:00,27,50625,50775,50345,50390,5930
20150401|2015-03-27 09:30,27,50380,50395,50135,50345,6155
20150401|2015-03-27 10:00,27,50345,50355,50160,50275,3740
20150401|2015-03-27 10:30,27,50275,50330,50210,50295,2155
20150401|2015-03-27 11:00,27,50320,50320,50090,50190,2855
20150401|2015-03-27 11:30,27,50205,50285,50130,50230,1925
20150401|2015-03-27 12:00,27,50240,50275,50170,50225,1720
20150401|2015-03-27 12:30,27,50230,50555,50225,50480,3535
20150401|2015-03-27 13:00,27,50470,50505,50325,50365,2785
20150401|2015-03-27 13:30,27,50380,50395,50070,50190,6770
20150401|2015-03-27 14:00,27,50185,50260,50130,50245,2930
20150401|2015-03-27 14:30,27,50255,50395,50220,50295,3715
20150401|2015-03-27 15:00,27,50295,50350,50190,50350,2690
20150401|2015-03-27 15:30,27,50370,50390,50275,50295,590
20150401|2015-03-27 16:00,27,50335,50335,50335,50335,140
20150401|2015-03-27 17:00,27,50335,50335,50335,50335,5
20150401|2015-03-30 07:00,30,50570,50860,50565,50665,2690
20150401|2015-03-30 07:30,30,50700,50710,50380,50440,2140
20150401|2015-03-30 08:00,30,50485,50700,50405,50690,2695
20150401|2015-03-30 08:30,30,50700,50980,50700,50880,6890
20150401|2015-03-30 09:00,30,50880,51070,50800,51055,4430
20150401|2015-03-30 09:30,30,51040,51250,51000,51250,3750
20150401|2015-03-30 10:00,30,51255,51310,51150,51180,2610
20150401|2015-03-30 10:30,30,51190,51225,51105,51195,1645
20150401|2015-03-30 11:00,30,51200,51255,51105,51235,1895
20150401|2015-03-30 11:30,30,51250,51250,51160,51170,1315
20150401|2015-03-30 12:00,30,51190,51485,51190,51470,4550
20150401|2015-03-30 12:30,30,51480,51480,51280,51340,2130
20150401|2015-03-30 13:00,30,51325,51425,51260,51290,2415
20150401|2015-03-30 13:30,30,51290,51380,51205,51380,2115
20150401|2015-03-30 14:00,30,51375,51395,51275,51360,2340
20150401|2015-03-30 14:30,30,51345,51500,51340,51480,8710
20150401|2015-03-30 15:00,30,51475,51500,51415,51460,2445
20150401|2015-03-30 15:30,30,51455,51500,51450,51490,750
20150401|2015-03-30 16:00,30,51480,51480,51480,51480,270
20150401|2015-03-31 07:00,31,51200,51200,50920,50955,2710
20150401|2015-03-31 07:30,31,50955,50970,50780,50865,2810
20150401|2015-03-31 08:00,31,50865,50990,50825,50945,3280
20150401|2015-03-31 08:30,31,50935,51035,50730,50960,5305
20150401|2015-03-31 09:00,31,50975,51760,50960,51545,7370
20150401|2015-03-31 09:30,31,51560,51595,51455,51455,2975
20150401|2015-03-31 10:00,31,51450,51545,51325,51445,2625
20150401|2015-03-31 10:30,31,51430,51500,51380,51445,1310
20150401|2015-03-31 11:00,31,51415,51535,51400,51520,885
20150401|2015-03-31 11:30,31,51515,51680,51480,51615,1675
20150401|2015-03-31 12:00,31,51620,51645,51260,51365,3705
20150401|2015-03-31 12:30,31,51360,51525,51310,51465,10470
20150401|2015-03-31 13:00,31,51455,51585,51420,51530,2705
20150401|2015-03-31 13:30,31,51535,51545,51360,51435,1740
20150401|2015-03-31 14:00,31,51445,51545,51290,51395,2410
20150401|2015-03-31 14:30,31,51380,51445,51235,51330,5210
20150401|2015-03-31 15:00,31,51315,51330,51170,51170,3610
20150401|2015-03-31 15:30,31,51175,51245,51175,51225,675
20150401|2015-03-31 16:00,31,51155,51155,51155,51155,260
20150401|2015-04-01 07:00,1,51365,51780,51350,51730,2750
20150401|2015-04-01 07:30,1,51710,51955,51680,51875,2575
20150401|2015-04-01 08:00,1,51885,52120,51695,52070,6870
20150401|2015-04-01 08:30,1,52075,52220,51980,52175,8205
20150401|2015-04-01 09:00,1,52185,52340,52175,52230,8310
20150401|2015-04-01 09:30,1,52265,52430,52230,52315,7000
20150401|2015-04-01 10:00,1,52325,52625,52250,52585,7180
20150401|2015-04-01 10:30,1,52585,52685,52580,52650,4325
20150401|2015-04-01 11:00,1,52655,52705,52575,52680,2740
20150401|2015-04-01 11:30,1,52665,52815,52615,52740,3020
20150401|2015-04-01 12:00,1,52725,52755,52625,52650,5090
20150401|2015-04-01 12:30,1,52635,52695,52580,52635,3045
20150401|2015-04-01 13:00,1,52630,52670,52525,52615,2740
20150401|2015-04-01 13:30,1,52620,52690,52430,52480,3890
20150401|2015-04-01 14:00,1,52485,52490,52355,52355,3820
20150401|2015-04-01 14:30,1,52355,52535,52320,52500,4295
20150401|2015-04-01 15:00,1,52500,52595,52470,52590,3995
20150401|2015-04-01 15:30,1,52570,52655,52570,52625,870
20150401|2015-04-01 16:00,1,52625,52625,52625,52625,385
20150401|2015-04-02 07:00,2,52450,52925,52325,52810,3070
20150401|2015-04-02 07:30,2,52800,52800,52575,52720,3485
20150401|2015-04-02 08:00,2,52725,52980,52670,52725,4055
20150401|2015-04-02 08:30,2,52720,53415,52685,53320,12770
20150401|2015-04-02 09:00,2,53325,53325,53065,53140,6505
20150401|2015-04-02 09:30,2,53140,53475,53090,53450,7825
20150401|2015-04-02 10:00,2,53440,53480,53000,53005,7740
20150401|2015-04-02 10:30,2,53000,53365,52995,53355,5015
20150401|2015-04-02 11:00,2,53340,53425,53270,53295,2985
20150401|2015-04-02 11:30,2,53280,53415,53260,53335,2590
20150401|2015-04-02 12:00,2,53340,53435,53290,53350,14730
20150401|2015-04-02 12:30,2,53365,53380,53240,53335,3175
20150401|2015-04-02 13:00,2,53340,53480,53265,53445,3575
20150401|2015-04-02 13:30,2,53440,53445,53320,53400,2180
20150401|2015-04-02 14:00,2,53400,53530,53365,53455,2770
20150401|2015-04-02 14:30,2,53435,53470,53285,53340,4390
20150401|2015-04-02 15:00,2,53335,53375,53280,53320,2385
20150401|2015-04-02 15:30,2,53305,53330,53210,53250,1135
20150401|2015-04-02 16:00,2,53260,53260,53260,53260,100
20150401|2015-04-06 07:00,6,53260,53715,53065,53575,3520
20150401|2015-04-06 07:30,6,53575,53715,53515,53660,1245
20150401|2015-04-06 08:00,6,53650,53850,53530,53805,3050
20150401|2015-04-06 08:30,6,53800,54140,53745,53905,8925
20150401|2015-04-06 09:00,6,53900,53980,53700,53765,3905
20150401|2015-04-06 09:30,6,53770,53950,53770,53845,11130
20150401|2015-04-06 10:00,6,53830,53895,53785,53850,5690
20150401|2015-04-06 10:30,6,53825,54020,53745,53960,3665
20150401|2015-04-06 11:00,6,53970,54150,53960,54115,3025
20150401|2015-04-06 11:30,6,54120,54210,54000,54125,2910
20150401|2015-04-06 12:00,6,54140,54165,54045,54135,1520
20150401|2015-04-06 12:30,6,54125,54295,54100,54285,2175
20150401|2015-04-06 13:00,6,54265,54275,54055,54130,3230
20150401|2015-04-06 13:30,6,54140,54190,54075,54105,1265
20150401|2015-04-06 14:00,6,54120,54120,53895,53990,2705
20150401|2015-04-06 14:30,6,54000,54010,53820,53895,3540
20150401|2015-04-06 15:00,6,53885,53890,53785,53820,3815
20150401|2015-04-06 15:30,6,53820,53860,53780,53785,730
20150401|2015-04-06 16:00,6,53810,53810,53810,53810,320
20150401|2015-04-07 07:00,7,53945,54125,53640,53680,4770
20150401|2015-04-07 07:30,7,53685,54025,53615,53940,3020
20150401|2015-04-07 08:00,7,53910,54150,53680,53910,4625
20150401|2015-04-07 08:30,7,53910,54050,53660,53915,4385
20150401|2015-04-07 09:00,7,53910,53940,53590,53800,5445
20150401|2015-04-07 09:30,7,53805,53855,53680,53720,2420
20150401|2015-04-07 10:00,7,53760,53765,53515,53625,5090
20150401|2015-04-07 10:30,7,53625,53765,53580,53735,3070
20150401|2015-04-07 11:00,7,53750,53820,53720,53795,1380
20150401|2015-04-07 11:30,7,53805,53910,53785,53910,1565
20150401|2015-04-07 12:00,7,53915,53925,53720,53730,4640
20150401|2015-04-07 12:30,7,53750,53780,53660,53725,4080
20150401|2015-04-07 13:00,7,53740,53845,53740,53765,1725
20150401|2015-04-07 13:30,7,53770,53825,53700,53710,1645
20150401|2015-04-07 14:00,7,53705,53730,53655,53725,1965
20150401|2015-04-07 14:30,7,53730,53890,53720,53830,4015
20150401|2015-04-07 15:00,7,53835,53875,53785,53815,2780
20150401|2015-04-07 15:30,7,53820,53960,53815,53850,1490
20150401|2015-04-07 16:00,7,53900,53900,53900,53900,330
20150401|2015-04-08 07:00,8,54200,54615,54175,54565,6720
20150401|2015-04-08 07:30,8,54565,54675,54505,54525,4060
20150401|2015-04-08 08:00,8,54540,54625,54435,54470,4240
20150401|2015-04-08 08:30,8,54460,54525,54330,54400,6250
20150401|2015-04-08 09:00,8,54410,54550,54395,54475,6265
20150401|2015-04-08 09:30,8,54470,54505,54255,54305,6170
20150401|2015-04-08 10:00,8,54300,54340,53885,54220,13875
20150401|2015-04-08 10:30,8,54235,54435,54180,54240,7925
20150401|2015-04-08 11:00,8,54230,54270,54095,54105,2370
20150401|2015-04-08 11:30,8,54075,54205,54065,54150,1115
20150401|2015-04-08 12:00,8,54165,54185,54000,54140,1675
20150401|2015-04-08 12:30,8,54125,54205,54065,54150,2665
20150401|2015-04-08 13:00,8,54155,54245,53950,54060,5175
20150401|2015-04-08 13:30,8,54025,54090,53785,53785,5140
20150401|2015-04-08 14:00,8,53785,53905,53565,53605,9955
20150401|2015-04-08 14:30,8,53610,53805,53610,53720,5365
20150401|2015-04-08 15:00,8,53715,53855,53700,53825,3175
20150401|2015-04-08 15:30,8,53825,53865,53800,53825,1400
20150401|2015-04-08 16:00,8,53710,53710,53710,53710,505
20150401|2015-04-09 07:00,9,53800,53845,53405,53575,3810
20150401|2015-04-09 07:30,9,53585,53760,53505,53520,3055
20150401|2015-04-09 08:00,9,53515,53610,53350,53450,5480
20150401|2015-04-09 08:30,9,53430,54015,53420,53840,7000
20150401|2015-04-09 09:00,9,53865,54115,53750,54060,5450
20150401|2015-04-09 09:30,9,54065,54085,53940,54065,3210
20150401|2015-04-09 10:00,9,54050,54065,53720,53790,9320
20150401|2015-04-09 10:30,9,53790,53850,53640,53805,1775
20150401|2015-04-09 11:00,9,53785,53920,53695,53705,1925
20150401|2015-04-09 11:30,9,53725,53725,53470,53570,3570
20150401|2015-04-09 12:00,9,53565,53580,53425,53485,3700
20150401|2015-04-09 12:30,9,53475,53675,53420,53630,2575
20150401|2015-04-09 13:00,9,53625,53805,53615,53720,3150
20150401|2015-04-09 13:30,9,53720,53720,53585,53635,1310
20150401|2015-04-09 14:00,9,53640,53875,53620,53750,3985
20150401|2015-04-09 14:30,9,53760,53840,53705,53795,3235
20150401|2015-04-09 15:00,9,53810,53865,53765,53850,2620
20150401|2015-04-09 15:30,9,53840,53840,53765,53815,730
20150401|2015-04-09 16:00,9,53880,53880,53880,53880,300
20150401|2015-04-10 07:00,10,54100,54100,53570,53635,3785
20150401|2015-04-10 07:30,10,53630,53720,53410,53525,2820
20150401|2015-04-10 08:00,10,53550,53900,53550,53685,3875
20150401|2015-04-10 08:30,10,53690,54185,53650,54060,5120
20150401|2015-04-10 09:00,10,54070,54140,53970,54045,3075
20150401|2015-04-10 09:30,10,54070,54315,54070,54170,4340
20150401|2015-04-10 10:00,10,54135,54225,54070,54110,2010
20150401|2015-04-10 10:30,10,54120,54125,53900,54005,1760
20150401|2015-04-10 11:00,10,54000,54100,53945,53960,1260
20150401|2015-04-10 11:30,10,53965,54130,53965,54065,755
20150401|2015-04-10 12:00,10,54060,54195,54045,54100,1195
20150401|2015-04-10 12:30,10,54115,54275,54025,54235,2635
20150401|2015-04-10 13:00,10,54225,54280,54145,54205,1700
20150401|2015-04-10 13:30,10,54200,54350,54170,54305,2670
20150401|2015-04-10 14:00,10,54310,54400,54255,54380,2590
20150401|2015-04-10 14:30,10,54375,54440,54260,54260,3500
20150401|2015-04-10 15:00,10,54275,54320,54225,54280,2165
20150401|2015-04-10 15:30,10,54270,54380,54270,54380,500
20150401|2015-04-10 16:00,10,54335,54335,54335,54335,4240
20150401|2015-04-13 07:00,13,54250,54330,54070,54160,9670
20150401|2015-04-13 07:30,13,54165,54275,53985,54025,8060
20150401|2015-04-13 08:00,13,54025,54370,54015,54215,6175
20150401|2015-04-13 08:30,13,54245,54670,54240,54640,13095
20150401|2015-04-13 09:00,13,54650,54880,54610,54690,12945
20150401|2015-04-13 09:30,13,54665,54685,54470,54510,6060
20150401|2015-04-13 10:00,13,54505,54670,54400,54525,6310
20150401|2015-04-13 10:30,13,54525,54665,54450,54605,4830
20150401|2015-04-13 11:00,13,54615,54630,54515,54620,2100
20150401|2015-04-13 11:30,13,54620,54745,54575,54710,3280
20150401|2015-04-13 12:00,13,54710,54750,54550,54550,3110
20150401|2015-04-13 12:30,13,54585,54600,54330,54430,5600
20150401|2015-04-13 13:00,13,54420,54475,54260,54355,9340
20150401|2015-04-13 13:30,13,54355,54400,54025,54070,8950
20150401|2015-04-13 14:00,13,54060,54240,54010,54120,6355
20150401|2015-04-13 14:30,13,54125,54285,54100,54175,7550
20150401|2015-04-13 15:00,13,54185,54250,54185,54240,3715
20150401|2015-04-13 15:30,13,54250,54270,54210,54220,1190
20150401|2015-04-13 16:00,13,54265,54265,54265,54265,340
20150401|2015-04-14 07:00,14,54250,54445,53900,54410,11645
20150401|2015-04-14 07:30,14,54425,54725,54425,54685,12655
20150401|2015-04-14 08:00,14,54700,54745,54300,54355,13385
20150401|2015-04-14 08:30,14,54350,54490,53770,53895,19285
20150401|2015-04-14 09:00,14,53900,54045,53760,54010,12525
20150401|2015-04-14 09:30,14,54000,54115,53870,53890,7635
20150401|2015-04-14 10:00,14,53885,54000,53835,53995,3215
20150401|2015-04-14 10:30,14,54000,54175,53910,54160,5030
20150401|2015-04-14 11:00,14,54150,54245,54085,54125,3870
20150401|2015-04-14 11:30,14,54135,54150,53925,54040,4995
20150401|2015-04-14 12:00,14,54055,54150,54025,54095,2840
20150401|2015-04-14 12:30,14,54110,54205,54025,54135,4050
20150401|2015-04-14 13:00,14,54125,54125,53850,53925,7115
20150401|2015-04-14 13:30,14,53930,54040,53880,53990,5170
20150401|2015-04-14 14:00,14,54000,54120,53875,53915,3340
20150401|2015-04-14 14:30,14,53915,54075,53900,53985,5780
20150401|2015-04-14 15:00,14,53980,54105,53925,54080,3590
20150401|2015-04-14 15:30,14,54070,54115,54055,54080,830
20150401|2015-04-14 16:00,14,54145,54145,54145,54145,4700
20150401|2015-04-15 07:00,15,54105,54450,54090,54205,3250
20150401|2015-04-15 07:30,15,54200,54485,54180,54420,1580
20150401|2015-04-15 08:00,15,54405,54460,54215,54305,2260
20150401|2015-04-15 08:30,15,54305,54635,54250,54560,3170
20150401|2015-04-15 09:00,15,54560,54610,54380,54380,1290
20150401|2015-04-15 09:30,15,54425,54550,54425,54540,950
20150401|2015-04-15 10:00,15,54500,54560,54440,54525,1060
20150401|2015-04-15 10:30,15,54550,54660,54520,54660,8740
20150401|2015-04-15 11:00,15,54650,54790,54650,54785,6600
20150401|2015-04-15 11:30,15,54755,54800,54665,54740,2600
20150401|2015-04-15 12:00,15,54740,54740,54310,54630,1960
20150401|2015-04-15 12:30,15,54590,54700,54545,54650,400
20150401|2015-04-15 13:00,15,54600,54735,54595,54720,300
20150401|2015-04-15 13:30,15,54685,54830,54685,54700,120
20150401|2015-04-15 14:00,15,54740,54755,54725,54740,160
20150401|2015-04-15 14:30,15,54735,54810,54730,54770,270
20150601|2014-03-20 14:00,20,53330,53330,53330,53330,800
20150601|2014-08-27 13:30,27,65830,65830,65830,65830,565
20150601|2014-09-03 12:30,3,66300,66300,66300,66300,960
20150601|2014-10-09 15:30,9,61800,61800,61800,61800,2375
20150601|2014-12-11 08:00,11,52000,52000,52000,52000,10
20150601|2014-12-15 08:00,15,50600,50600,50600,50600,30
20150601|2014-12-18 08:00,18,51800,51800,51800,51800,275
20150601|2014-12-18 08:30,18,51900,51900,51900,51900,260
20150601|2014-12-19 07:30,19,51300,51300,51300,51300,1360
20150601|2014-12-19 11:30,19,51500,51500,51500,51500,465
20150601|2014-12-22 07:30,22,51800,51800,51800,51800,30
20150601|2014-12-30 11:30,30,52800,52800,52800,52800,25
20150601|2015-01-05 07:30,5,49700,49700,49700,49700,60
20150601|2015-01-05 12:00,5,49700,49700,49700,49700,530
20150601|2015-01-06 07:30,6,49900,49900,49700,49700,85
20150601|2015-01-06 10:30,6,49700,49700,49700,49700,225
20150601|2015-01-06 11:30,6,49800,49800,49800,49800,370
20150601|2015-01-06 12:00,6,49700,49700,49700,49700,50
20150601|2015-01-07 11:00,7,52200,52200,52200,52200,15
20150601|2015-01-07 11:30,7,52200,52200,52200,52200,65
20150601|2015-01-08 07:30,8,51700,51700,51700,51700,280
20150601|2015-01-08 11:00,8,52100,52100,52100,52100,35
20150601|2015-01-09 11:30,9,50900,50900,50900,50900,1610
20150601|2015-01-12 07:30,12,50400,50400,50400,50400,70
20150601|2015-01-12 11:30,12,50400,50400,50400,50400,210
20150601|2015-01-13 12:00,13,50600,50600,50600,50600,1200
20150601|2015-01-13 12:30,13,50600,50600,50320,50320,580
20150601|2015-01-14 07:30,14,50000,50000,50000,50000,25
20150601|2015-01-14 09:30,14,50140,50140,50140,50140,160
20150601|2015-01-14 11:30,14,49900,49900,49800,49800,1865
20150601|2015-01-15 11:00,15,50500,50500,50500,50500,20
20150601|2015-01-15 11:30,15,50500,50500,50500,50500,60
20150601|2015-01-16 11:30,16,51100,51100,51000,51100,180
20150601|2015-01-16 13:00,16,51100,51100,51100,51100,1945
20150601|2015-01-19 07:00,19,50700,50700,50700,50700,70
20150601|2015-01-20 07:00,20,50500,50500,50500,50500,35
20150601|2015-01-20 11:30,20,50250,50250,49900,49900,320
20150601|2015-01-21 07:30,21,50200,50200,50200,50200,90
20150601|2015-01-21 11:30,21,51200,51300,51200,51200,140
20150601|2015-01-21 12:00,21,51200,51200,51200,51200,50
20150601|2015-01-21 12:30,21,51200,51200,51200,51200,50
20150601|2015-01-21 13:00,21,51200,51200,51200,51200,20
20150601|2015-01-22 07:30,22,51900,51900,51900,51900,90
20150601|2015-01-22 11:00,22,51900,51900,51900,51900,20
20150601|2015-01-22 11:30,22,51600,51600,51600,51600,150
20150601|2015-01-23 07:00,23,51200,51200,51200,51200,5
20150601|2015-01-23 07:30,23,51300,51300,51300,51300,500
20150601|2015-01-23 11:30,23,51050,51050,50800,50800,305
20150601|2015-01-26 11:00,26,50500,50500,50500,50500,70
20150601|2015-01-28 06:00,28,49900,49900,49900,49900,1085
20150601|2015-01-28 07:00,28,49600,49600,49600,49600,20
20150601|2015-01-28 07:30,28,49600,49600,49600,49600,20
20150601|2015-01-28 11:30,28,49800,50000,49700,49700,155
20150601|2015-01-29 07:30,29,49200,49200,49200,49200,190
20150601|2015-01-29 11:30,29,49300,49400,49300,49300,535
20150601|2015-01-29 12:00,29,49500,49500,49500,49500,275
20150601|2015-01-29 12:30,29,49500,49500,49500,49500,140
20150601|2015-01-30 07:30,30,48400,48400,48400,48400,20
20150601|2015-01-30 11:30,30,48600,48600,48600,48600,90
20150601|2015-01-30 12:00,30,48600,48600,48600,48600,75
20150601|2015-01-30 13:00,30,48600,48600,48600,48600,125
20150601|2015-02-02 11:30,2,49400,49400,49400,49400,540
20150601|2015-02-03 11:30,3,50700,50700,50700,50700,105
20150601|2015-02-04 07:30,4,50700,50700,50500,50500,1150
20150601|2015-02-05 07:30,5,51000,51000,51000,51000,225
20150601|2015-02-06 07:30,6,49900,50100,49900,50100,490
20150601|2015-02-06 09:30,6,50380,50500,50380,50500,475
20150601|2015-02-06 10:00,6,50300,50550,50300,50550,80
20150601|2015-02-06 11:30,6,50400,50400,50400,50400,50
20150601|2015-02-06 12:00,6,50300,50500,50300,50500,10
20150601|2015-02-09 07:30,9,50400,50400,50400,50400,45
20150601|2015-02-09 11:30,9,51100,51100,51100,51100,330
20150601|2015-02-10 07:00,10,51400,51400,51400,51400,30
20150601|2015-02-10 07:30,10,51400,51400,51110,51110,190
20150601|2015-02-10 08:30,10,50900,50900,50900,50900,15
20150601|2015-02-10 09:00,10,50850,50850,50850,50850,15
20150601|2015-02-10 12:30,10,50850,50850,50600,50600,80
20150601|2015-02-10 13:00,10,50600,50825,50600,50825,20
20150601|2015-02-11 07:30,11,50000,50000,50000,50000,360
20150601|2015-02-11 13:00,11,49810,50000,49810,50000,100
20150601|2015-02-12 07:30,12,50800,51100,50800,51100,425
20150601|2015-02-12 09:30,12,51100,51100,50910,50910,400
20150601|2015-02-12 11:30,12,51200,51400,51200,51400,405
20150601|2015-02-12 13:00,12,51300,51330,51300,51330,10
20150601|2015-02-13 07:00,13,51700,51700,51700,51700,5
20150601|2015-02-13 07:30,13,51905,51910,51500,51500,805
20150601|2015-02-13 08:00,13,51880,51880,51880,51880,100
20150601|2015-02-13 11:30,13,52300,52360,52300,52360,85
20150601|2015-02-18 12:00,18,53300,53300,53300,53300,35
20150601|2015-02-19 07:30,19,52800,52800,52800,52800,550
20150601|2015-02-19 08:00,19,52800,53000,52800,53000,10
20150601|2015-02-19 10:00,19,53000,53000,53000,53000,55
20150601|2015-02-19 11:00,19,53200,53300,53200,53300,120
20150601|2015-02-19 13:30,19,53300,53300,53110,53110,10
20150601|2015-02-20 07:30,20,52500,52500,52500,52500,225
20150601|2015-02-20 11:00,20,52700,52700,52700,52700,90
20150601|2015-02-20 11:30,20,52800,52800,52800,52800,45
20150601|2015-02-23 08:00,23,53000,53000,53000,53000,95
20150601|2015-02-23 12:30,23,53100,53100,53100,53100,150
20150601|2015-02-24 08:30,24,53100,53100,53100,53100,165
20150601|2015-02-24 10:30,24,53550,53600,53550,53600,870
20150601|2015-02-24 12:00,24,53510,53510,53500,53500,1005
20150601|2015-02-24 12:30,24,53500,53500,53300,53300,270
20150601|2015-02-24 14:00,24,53550,53550,53550,53550,400
20150601|2015-02-25 08:30,25,52800,52800,52800,52800,475
20150601|2015-02-25 09:00,25,52800,52800,52800,52800,15
20150601|2015-02-25 09:30,25,52700,52900,52700,52900,30
20150601|2015-02-25 10:00,25,52900,52900,52900,52900,100
20150601|2015-02-25 12:30,25,53200,53200,53200,53200,30
20150601|2015-02-26 07:30,26,53200,53500,53200,53500,20
20150601|2015-02-26 08:00,26,53200,53200,53200,53200,10
20150601|2015-02-26 08:30,26,53100,53100,53100,53100,30
20150601|2015-02-26 10:30,26,53100,53350,53100,53350,80
20150601|2015-02-26 12:00,26,53200,53200,53200,53200,20
20150601|2015-02-26 12:30,26,53000,53000,53000,53000,35
20150601|2015-02-26 14:00,26,53400,53400,53280,53280,40
20150601|2015-02-27 07:00,27,53200,53200,53200,53200,10
20150601|2015-02-27 08:30,27,53700,53700,53700,53700,335
20150601|2015-02-27 12:00,27,53700,53700,53500,53500,235
20150601|2015-02-27 12:30,27,53700,53700,53700,53700,200
20150601|2015-03-02 08:00,2,53100,53100,53100,53100,50
20150601|2015-03-02 08:30,2,53100,53100,53100,53100,320
20150601|2015-03-02 09:00,2,53000,53000,52750,52750,80
20150601|2015-03-02 12:00,2,52600,52600,52600,52600,55
20150601|2015-03-03 08:00,3,52800,52800,52800,52800,65
20150601|2015-03-03 08:30,3,52600,52600,52600,52600,60
20150601|2015-03-03 09:00,3,52900,52900,52900,52900,225
20150601|2015-03-03 12:00,3,52800,52800,52800,52800,255
20150601|2015-03-03 12:30,3,52800,52800,52800,52800,595
20150601|2015-03-03 14:00,3,52800,52800,52800,52800,90
20150601|2015-03-04 08:00,4,52200,52300,52200,52300,515
20150601|2015-03-04 12:00,4,52300,52300,52300,52300,500
20150601|2015-03-04 12:30,4,52300,52300,52300,52300,305
20150601|2015-03-04 13:30,4,52220,52220,52000,52000,400
20150601|2015-03-04 14:00,4,52000,52000,52000,52000,280
20150601|2015-03-05 08:30,5,51900,52200,51800,52200,140
20150601|2015-03-05 09:30,5,52200,52200,51940,51940,100
20150601|2015-03-05 12:00,5,51700,51700,51700,51700,40
20150601|2015-03-05 12:30,5,51700,51700,51700,51700,1025
20150601|2015-03-06 08:00,6,51500,51500,51500,51500,25
20150601|2015-03-06 08:30,6,51500,51500,51500,51500,125
20150601|2015-03-06 09:00,6,51500,51500,51500,51500,25
20150601|2015-03-06 10:00,6,51500,51500,51250,51250,65
20150601|2015-03-06 12:30,6,51250,51300,51200,51200,200
20150601|2015-03-06 13:00,6,51200,51400,51200,51400,265
20150601|2015-03-06 13:30,6,51500,51500,51350,51400,215
20150601|2015-03-06 14:00,6,51300,51425,51300,51425,30
20150601|2015-03-09 09:00,9,51025,51025,50800,50800,190
20150601|2015-03-09 09:30,9,50800,50800,50800,50800,140
20150601|2015-03-09 11:30,9,50555,50555,50500,50500,220
20150601|2015-03-09 13:30,9,50600,50600,50600,50600,20
20150601|2015-03-10 09:00,10,50300,50300,50050,50050,80
20150601|2015-03-10 09:30,10,49900,49900,49900,49900,95
20150601|2015-03-10 10:00,10,50505,50505,50505,50505,125
20150601|2015-03-10 11:30,10,50500,50500,50500,50500,140
20150601|2015-03-10 13:00,10,50300,50300,50000,50000,50
20150601|2015-03-10 13:30,10,49800,49800,49800,49800,25
20150601|2015-03-10 15:00,10,49700,49780,49700,49780,10
20150601|2015-03-10 15:30,10,49780,49780,49465,49465,505
20150601|2015-03-11 09:00,11,49950,50000,49950,50000,75
20150601|2015-03-11 13:00,11,50000,50250,50000,50250,80
20150601|2015-03-11 13:30,11,50200,50200,50100,50200,135
20150601|2015-03-12 08:30,12,50500,50750,50500,50750,40
20150601|2015-03-12 09:00,12,50800,50900,50800,50800,100
20150601|2015-03-12 09:30,12,50800,50800,50800,50800,60
20150601|2015-03-12 11:30,12,50800,50800,50520,50520,300
20150601|2015-03-12 13:00,12,50230,50230,50000,50100,255
20150601|2015-03-12 13:30,12,50000,50200,50000,50200,190
20150601|2015-03-12 14:00,12,50100,50100,50100,50100,25
20150601|2015-03-13 09:30,13,50000,50000,49800,49800,90
20150601|2015-03-13 14:00,13,49800,49800,49800,49800,60
20150601|2015-03-13 14:30,13,49700,49900,49700,49900,470
20150601|2015-03-16 09:00,16,50000,50000,50000,50000,45
20150601|2015-03-16 13:00,16,49900,49900,49900,49900,165
20150601|2015-03-16 15:00,16,50000,50250,50000,50250,40
20150601|2015-03-17 09:30,17,50600,50600,50500,50500,580
20150601|2015-03-17 13:00,17,51400,51400,51300,51300,165
20150601|2015-03-17 14:00,17,51450,51450,51450,51450,10
20150601|2015-03-17 14:30,17,51600,51600,51600,51600,2500
20150601|2015-03-17 15:00,17,51600,51750,51500,51700,2985
20150601|2015-03-18 07:30,18,51200,51200,51200,51200,10
20150601|2015-03-18 08:00,18,51300,51300,51300,51300,250
20150601|2015-03-18 09:00,18,51500,51800,51500,51800,195
20150601|2015-03-18 09:30,18,51800,51800,51700,51700,210
20150601|2015-03-18 10:00,18,51700,51950,51700,51950,80
20150601|2015-03-18 10:30,18,52225,52225,52225,52225,30
20150601|2015-03-18 13:00,18,52500,52500,52500,52500,65
20150601|2015-03-18 13:30,18,52700,52700,52700,52700,65
20150601|2015-03-18 14:30,18,52850,53000,52850,53000,1125
20150601|2015-03-19 08:30,19,52600,52600,52500,52500,555
20150601|2015-03-19 13:30,19,52400,52400,52200,52200,140
20150601|2015-03-19 15:00,19,52200,52200,52200,52200,450
20150601|2015-03-20 09:30,20,52900,52900,52900,52900,140
20150601|2015-03-20 11:00,20,53000,53000,53000,53000,1440
20150601|2015-03-20 11:30,20,53050,53200,53000,53200,1255
20150601|2015-03-20 13:00,20,53200,53200,53200,53200,305
20150601|2015-03-20 13:30,20,53300,53300,53300,53300,415
20150601|2015-03-23 07:30,23,53100,53300,53100,53300,280
20150601|2015-03-23 09:00,23,53300,53300,53300,53300,10
20150601|2015-03-23 13:00,23,53400,53400,53400,53400,210
20150601|2015-03-24 13:00,24,52400,52400,52400,52400,65
20150601|2015-03-24 13:30,24,52500,52500,52400,52400,760
20150601|2015-03-24 16:00,24,52400,52400,52400,52400,5
20150601|2015-03-25 08:30,25,52900,53100,52900,53100,30
20150601|2015-03-25 09:00,25,53300,53500,53300,53500,65
20150601|2015-03-25 09:30,25,53400,53500,53100,53500,850
20150601|2015-03-25 10:30,25,52895,52900,52895,52900,305
20150601|2015-03-25 12:30,25,53000,53000,53000,53000,70
20150601|2015-03-25 13:00,25,53000,53000,53000,53000,20
20150601|2015-03-25 13:30,25,53000,53100,53000,53000,330
20150601|2015-03-25 14:30,25,53200,53200,53200,53200,440
20150601|2015-03-26 09:30,26,52000,52000,51800,51800,10
20150601|2015-03-26 10:00,26,51900,51900,51900,51900,20
20150601|2015-03-26 13:00,26,52000,52000,52000,52000,40
20150601|2015-03-26 13:30,26,52000,52000,52000,52000,560
20150601|2015-03-26 14:00,26,51780,51780,51780,51780,25
20150601|2015-03-27 13:30,27,51400,51400,51100,51100,200
20150601|2015-03-27 17:00,27,51100,51100,51100,51100,40
20150601|2015-03-30 09:00,30,52000,52000,52000,52000,140
20150601|2015-03-30 10:00,30,52080,52080,52080,52080,675
20150601|2015-03-30 10:30,30,52080,52080,52080,52080,1350
20150601|2015-03-30 13:30,30,52200,52200,52200,52200,525
20150601|2015-03-30 15:00,30,52400,52400,52400,52400,300
20150601|2015-03-31 09:00,31,52300,52300,52300,52300,345
20150601|2015-03-31 09:30,31,52400,52500,52400,52500,145
20150601|2015-03-31 12:30,31,52340,52350,52340,52350,8195
20150601|2015-03-31 13:30,31,52400,52400,52300,52400,610
20150601|2015-03-31 14:30,31,52450,52450,52200,52200,20
20150601|2015-04-01 09:00,1,53100,53200,53100,53200,180
20150601|2015-04-01 10:00,1,53400,53500,53400,53500,230
20150601|2015-04-01 11:00,1,53400,53400,53400,53400,180
20150601|2015-04-01 11:30,1,53500,53500,53400,53400,310
20150601|2015-04-01 12:30,1,53600,53600,53600,53600,260
20150601|2015-04-01 13:00,1,53600,53600,53600,53600,135
20150601|2015-04-01 14:30,1,53400,53400,53200,53200,100
20150601|2015-04-01 15:00,1,53400,53610,53250,53610,1095
20150601|2015-04-02 09:30,2,54095,54300,54095,54300,210
20150601|2015-04-02 13:30,2,54400,54400,54200,54200,1095
20150601|2015-04-02 14:00,2,54400,54400,54400,54400,95
20150601|2015-04-02 14:30,2,54400,54400,54400,54400,75
20150601|2015-04-06 09:00,6,54600,54600,54600,54600,115
20150601|2015-04-06 09:30,6,54600,54800,54600,54800,440
20150601|2015-04-06 10:00,6,54710,54800,54710,54800,1225
20150601|2015-04-06 10:30,6,54710,54710,54710,54710,350
20150601|2015-04-06 11:30,6,54900,54900,54900,54900,120
20150601|2015-04-06 13:00,6,55000,55200,55000,55100,735
20150601|2015-04-06 13:30,6,55200,55200,55200,55200,150
20150601|2015-04-07 08:00,7,54600,54840,54600,54600,20
20150601|2015-04-07 09:00,7,54700,54800,54700,54800,105
20150601|2015-04-07 09:30,7,54760,54760,54760,54760,270
20150601|2015-04-07 13:00,7,54670,54700,54670,54700,220
20150601|2015-04-08 08:30,8,55320,55320,55300,55300,210
20150601|2015-04-08 09:00,8,55500,55500,55300,55450,980
20150601|2015-04-08 09:30,8,55420,55420,55300,55300,225
20150601|2015-04-08 10:00,8,55250,55250,54955,55100,1840
20150601|2015-04-08 10:30,8,55200,55300,55200,55300,190
20150601|2015-04-08 12:00,8,55100,55100,55100,55100,20
20150601|2015-04-08 12:30,8,55100,55100,55100,55100,5
20150601|2015-04-08 13:00,8,55100,55100,55100,55100,25
20150601|2015-04-08 13:30,8,55000,55000,54800,54800,510
20150601|2015-04-08 15:00,8,54750,54750,54750,54750,220
20150601|2015-04-09 09:30,9,55000,55000,55000,55000,135
20150601|2015-04-09 10:30,9,54705,54705,54600,54600,405
20150601|2015-04-09 13:00,9,54640,54670,54600,54600,140
20150601|2015-04-09 13:30,9,54600,54600,54600,54600,15
20150601|2015-04-10 08:30,10,54770,54770,54770,54770,5
20150601|2015-04-10 09:00,10,54900,54900,54900,54900,150
20150601|2015-04-10 09:30,10,55000,55200,55000,55200,2085
20150601|2015-04-10 10:00,10,55000,55000,55000,55000,25
20150601|2015-04-10 10:30,10,54985,54985,54985,54985,5
20150601|2015-04-10 12:00,10,55000,55000,55000,55000,105
20150601|2015-04-10 12:30,10,55000,55030,55000,55030,280
20150601|2015-04-13 08:00,13,54960,55195,54960,55130,70
20150601|2015-04-13 08:30,13,55365,55470,55355,55470,30
20150601|2015-04-13 09:00,13,55540,55700,55470,55515,600
20150601|2015-04-13 09:30,13,55560,55560,55380,55410,820
20150601|2015-04-13 10:00,13,55430,55555,55300,55440,640
20150601|2015-04-13 10:30,13,55435,55550,55355,55505,570
20150601|2015-04-13 11:00,13,55520,55520,55410,55510,380
20150601|2015-04-13 11:30,13,55515,55595,55485,55580,270
20150601|2015-04-13 12:00,13,55560,55630,55525,55525,120
20150601|2015-04-13 12:30,13,55450,55450,55335,55350,165
20150601|2015-04-13 13:00,13,55290,55365,55200,55225,160
20150601|2015-04-13 13:30,13,55215,55275,54960,54975,1450
20150601|2015-04-13 14:00,13,54935,55110,54900,55100,600
20150601|2015-04-13 14:30,13,55035,55130,55000,55070,590
20150601|2015-04-13 15:00,13,55100,55135,55100,55110,590
20150601|2015-04-14 07:00,14,55200,55290,55045,55265,130
20150601|2015-04-14 07:30,14,55335,55605,55335,55570,350
20150601|2015-04-14 08:00,14,55600,55620,55205,55205,420
20150601|2015-04-14 08:30,14,55265,55350,54700,54700,840
20150601|2015-04-14 09:00,14,54775,54900,54690,54900,1340
20150601|2015-04-14 09:30,14,54850,54980,54755,54755,810
20150601|2015-04-14 10:00,14,54735,54860,54735,54805,380
20150601|2015-04-14 10:30,14,54880,55030,54790,54955,150
20150601|2015-04-14 11:00,14,54970,55115,54970,55035,100
20150601|2015-04-14 11:30,14,55005,55005,54835,54970,200
20150601|2015-04-14 12:00,14,54970,55000,54930,55000,420
20150601|2015-04-14 12:30,14,54995,55020,54960,55010,270
20150601|2015-04-14 13:00,14,55010,55010,54760,54815,950
20150601|2015-04-14 13:30,14,54775,54900,54760,54875,420
20150601|2015-04-14 14:00,14,54950,55000,54760,54800,1400
20150601|2015-04-14 14:30,14,54795,54940,54795,54900,630
20150601|2015-04-14 15:00,14,54865,55030,54840,54980,1030
20150601|2015-04-14 15:30,14,54970,55010,54970,55010,60
20150601|2015-04-14 16:00,14,55000,55000,55000,55000,460
20150601|2015-04-15 07:00,15,55000,55365,54940,55110,5550
20150601|2015-04-15 07:30,15,55125,55380,55070,55330,6110
20150601|2015-04-15 08:00,15,55310,55380,55140,55245,4910
20150601|2015-04-15 08:30,15,55210,55505,55155,55465,9905
20150601|2015-04-15 09:00,15,55500,55525,55300,55310,7795
20150601|2015-04-15 09:30,15,55305,55500,55285,55450,6330
20150601|2015-04-15 10:00,15,55430,55475,55345,55450,4280
20150601|2015-04-15 10:30,15,55420,55595,55415,55590,12700
20150601|2015-04-15 11:00,15,55565,55720,55560,55700,8700
20150601|2015-04-15 11:30,15,55710,55720,55595,55650,9150
20150601|2015-04-15 12:00,15,55640,55650,55215,55610,16795
20150601|2015-04-15 12:30,15,55615,55625,55495,55610,5570
20150601|2015-04-15 13:00,15,55585,55715,55565,55675,6890
20150601|2015-04-15 13:30,15,55660,55850,55610,55730,7595
20150601|2015-04-15 14:00,15,55745,55805,55715,55785,5300
20150601|2015-04-15 14:30,15,55775,55930,55775,55780,19900
20150601|2015-04-15 15:00,15,55795,55875,55765,55835,17765
20150601|2015-04-15 15:30,15,55845,55940,55835,55895,13165
20150601|2015-04-15 16:00,15,55900,55900,55900,55900,930
20150601|2015-04-16 07:00,16,55650,55835,55600,55630,4960
20150601|2015-04-16 07:30,16,55640,55785,55565,55630,5120
20150601|2015-04-16 08:00,16,55625,55735,55525,55595,6810
20150601|2015-04-16 08:30,16,55605,55655,55390,55540,10580
20150601|2015-04-16 09:00,16,55525,55555,55255,55370,9305
20150601|2015-04-16 09:30,16,55360,55520,55340,55420,5925
20150601|2015-04-16 10:00,16,55430,55545,55410,55445,5670
20150601|2015-04-16 10:30,16,55450,55520,55340,55380,4140
20150601|2015-04-16 11:00,16,55385,55480,55325,55440,3480
20150601|2015-04-16 11:30,16,55440,55530,55430,55440,2575
20150601|2015-04-16 12:00,16,55440,55515,55410,55460,3765
20150601|2015-04-16 12:30,16,55460,55600,55350,55600,5090
20150601|2015-04-16 13:00,16,55600,55645,55335,55390,36360
20150601|2015-04-16 13:30,16,55400,55490,55185,55260,14715
20150601|2015-04-16 14:00,16,55240,55405,55190,55315,7185
20150601|2015-04-16 14:30,16,55310,55480,55275,55480,8330
20150601|2015-04-16 15:00,16,55480,55630,55480,55620,6130
20150601|2015-04-16 15:30,16,55630,55685,55580,55660,1690
20150601|2015-04-16 16:00,16,55700,55700,55700,55700,810
20150601|2015-04-17 07:00,17,55300,55320,55100,55155,3700
20150601|2015-04-17 07:30,17,55165,55180,54700,54805,11130
20150601|2015-04-17 08:00,17,54815,55005,54745,54880,7905
20150601|2015-04-17 08:30,17,54895,55035,54780,54885,8745
20150601|2015-04-17 09:00,17,54865,55090,54680,55060,8925
20150601|2015-04-17 09:30,17,55050,55215,55020,55105,5960
20150601|2015-04-17 10:00,17,55085,55235,55060,55215,3605
20150601|2015-04-17 10:30,17,55230,55320,55160,55285,4270
20150601|2015-04-17 11:00,17,55265,55265,55080,55100,3080
20150601|2015-04-17 11:30,17,55090,55150,55035,55150,2970
20150601|2015-04-17 12:00,17,55130,55140,54975,55030,3180
20150601|2015-04-17 12:30,17,55040,55050,54890,54895,4630
20150601|2015-04-17 13:00,17,54905,54930,54725,54800,8340
20150601|2015-04-17 13:30,17,54800,54990,54735,54975,7415
20150601|2015-04-17 14:00,17,54965,54965,54725,54855,6265
20150601|2015-04-17 14:30,17,54855,54950,54755,54765,6665
20150601|2015-04-17 15:00,17,54760,54870,54750,54870,5800
20150601|2015-04-17 15:30,17,54875,54945,54845,54945,1560
20150601|2015-04-17 16:00,17,54925,54925,54925,54925,520
20150601|2015-04-20 07:00,20,55185,55320,55065,55110,1205
20150601|2015-04-20 07:30,20,55110,55120,54975,54975,1210
20150601|2015-04-20 08:00,20,54985,55145,54975,55120,2145
20150601|2015-04-20 08:30,20,55105,55240,54885,55060,4320
20150601|2015-04-20 09:00,20,55065,55095,54800,54825,3395
20150601|2015-04-20 09:30,20,54815,54885,54695,54780,2040
20150601|2015-04-20 10:00,20,54775,54810,54590,54590,2035
20150601|2015-04-20 10:30,20,54600,54640,54435,54455,2450
20150601|2015-04-20 11:00,20,54460,54540,54325,54510,2875
20150601|2015-04-20 11:30,20,54525,54555,54455,54515,1535
20150601|2015-04-20 12:00,20,54490,54530,54375,54400,1535
20150601|2015-04-20 12:30,20,54395,54445,54280,54380,4770
20150601|2015-04-20 13:00,20,54385,54520,54340,54460,3315
20150601|2015-04-20 13:30,20,54475,54490,54390,54425,1430
20150601|2015-04-20 14:00,20,54445,54600,54445,54585,3290
20150601|2015-04-20 14:30,20,54580,54590,54430,54430,2910
20150601|2015-04-20 15:00,20,54430,54555,54430,54500,2350
20150601|2015-04-20 15:30,20,54500,54545,54500,54530,1035
20150601|2015-04-20 16:00,20,54425,54425,54425,54425,370
20150601|2015-04-22 07:00,22,54600,54610,54225,54335,1880
20150601|2015-04-22 07:30,22,54340,54850,54315,54785,2680
20150601|2015-04-22 08:00,22,54790,54965,54745,54745,3300
20150601|2015-04-22 08:30,22,54755,55120,54740,54995,4850
20150601|2015-04-22 09:00,22,55000,55015,54775,54915,3940
20150601|2015-04-22 09:30,22,54925,55095,54880,54935,3190
20150601|2015-04-22 10:00,22,54945,55050,54840,55025,1620
20150601|2015-04-22 10:30,22,55020,55155,54940,55130,2370
20150601|2015-04-22 11:00,22,55135,55235,55090,55215,1715
20150601|2015-04-22 11:30,22,55215,55310,55180,55250,2165
20150601|2015-04-22 12:00,22,55260,55475,55220,55390,4335
20150601|2015-04-22 12:30,22,55385,55615,55380,55595,4060
20150601|2015-04-22 13:00,22,55570,55690,55560,55650,3470
20150601|2015-04-22 13:30,22,55660,55675,55520,55550,2800
20150601|2015-04-22 14:00,22,55560,55595,55480,55590,2345
20150601|2015-04-22 14:30,22,55585,55635,55435,55470,3860
20150601|2015-04-22 15:00,22,55485,55530,55360,55400,3070
20150601|2015-04-22 15:30,22,55400,55420,55295,55330,1250
20150601|2015-04-22 16:00,22,55345,55345,55345,55345,205
20150601|2015-04-23 07:00,23,55060,55340,54890,54955,2370
20150601|2015-04-23 07:30,23,54945,54945,54725,54860,1865
20150601|2015-04-23 08:00,23,54860,55135,54760,55120,3940
20150601|2015-04-23 08:30,23,55125,55745,55110,55665,7650
20150601|2015-04-23 09:00,23,55680,55835,55620,55665,5140
20150601|2015-04-23 09:30,23,55640,55795,55540,55685,3395
20150601|2015-04-23 10:00,23,55670,55790,55640,55775,1780
20150601|2015-04-23 10:30,23,55795,56165,55780,56125,7050
20150601|2015-04-23 11:00,23,56135,56255,56040,56075,4205
20150601|2015-04-23 11:30,23,56065,56200,56045,56150,1860
20150601|2015-04-23 12:00,23,56180,56330,56170,56320,2120
20150601|2015-04-23 12:30,23,56315,56590,56285,56560,4910
20150601|2015-04-23 13:00,23,56565,56635,56385,56480,4065
20150601|2015-04-23 13:30,23,56485,56560,56315,56340,4875
20150601|2015-04-23 14:00,23,56335,56535,56295,56460,2905
20150601|2015-04-23 14:30,23,56445,56560,56355,56520,3535
20150601|2015-04-23 15:00,23,56520,56540,56315,56345,2870
20150601|2015-04-23 15:30,23,56340,56385,56315,56315,975
20150601|2015-04-23 16:00,23,56445,56445,56445,56445,565
20150601|2015-04-24 07:00,24,56325,56850,56325,56770,2560
20150601|2015-04-24 07:30,24,56770,57110,56770,57025,4385
20150601|2015-04-24 08:00,24,57025,57085,56880,56960,5200
20150601|2015-04-24 08:30,24,56970,57555,56965,57540,10370
20150601|2015-04-24 09:00,24,57530,57765,57415,57695,6400
20150601|2015-04-24 09:30,24,57705,57770,57360,57380,6290
20150601|2015-04-24 10:00,24,57355,57440,57130,57325,8340
20150601|2015-04-24 10:30,24,57330,57445,57265,57360,4140
20150601|2015-04-24 11:00,24,57360,57495,57320,57470,1430
20150601|2015-04-24 11:30,24,57465,57545,57370,57435,1965
20150601|2015-04-24 12:00,24,57455,57495,57385,57480,1275
20150601|2015-04-24 12:30,24,57480,57570,57440,57530,1335
20150601|2015-04-24 13:00,24,57520,57605,57450,57575,1570
20150601|2015-04-24 13:30,24,57575,57610,57470,57490,2070
20150601|2015-04-24 14:00,24,57495,57530,57430,57495,1905
20150601|2015-04-24 14:30,24,57485,57550,57370,57410,2755
20150601|2015-04-24 15:00,24,57400,57415,57260,57345,3630
20150601|2015-04-24 15:30,24,57330,57380,57275,57325,725
20150601|2015-04-24 16:00,24,57400,57400,57400,57400,350
20150601|2015-04-27 07:00,27,57465,57605,57015,57175,2505
20150601|2015-04-27 07:30,27,57185,57260,57095,57185,505
20150601|2015-04-27 08:00,27,57170,57675,56995,57445,5160
20150601|2015-04-27 08:30,27,57435,57740,57065,57150,5665
20150601|2015-04-27 09:00,27,57150,57195,56970,57015,4305
20150601|2015-04-27 09:30,27,57040,57085,56625,56670,5890
20150601|2015-04-27 10:00,27,56675,56970,56665,56835,3810
20150601|2015-04-27 10:30,27,56830,56860,56575,56755,2235
20150601|2015-04-27 11:00,27,56745,56840,56635,56700,3260
20150601|2015-04-27 11:30,27,56710,56775,56655,56700,1155
20150601|2015-04-27 12:00,27,56680,56740,56440,56545,2915
20150601|2015-04-27 12:30,27,56550,56560,56335,56365,3865
20150601|2015-04-27 13:00,27,56375,56485,56275,56380,2905
20150601|2015-04-27 13:30,27,56370,56530,56360,56455,2255
20150601|2015-04-27 14:00,27,56480,56670,56355,56400,3715
20150601|2015-04-27 14:30,27,56405,56440,56200,56225,7255
20150601|2015-04-27 15:00,27,56225,56405,56045,56255,4055
20150601|2015-04-27 15:30,27,56265,56285,56200,56240,875
20150601|2015-04-27 16:00,27,56330,56330,56330,56330,250
20150601|2015-04-28 07:00,28,56105,56625,55895,56500,1920
20150601|2015-04-28 07:30,28,56485,56685,56320,56615,1390
20150601|2015-04-28 08:00,28,56620,56800,56365,56435,3210
20150601|2015-04-28 08:30,28,56470,56470,56015,56070,5635
20150601|2015-04-28 09:00,28,56050,56330,55735,55805,6245
20150601|2015-04-28 09:30,28,55800,56175,55775,56105,4155
20150601|2015-04-28 10:00,28,56100,56225,56045,56075,3435
20150601|2015-04-28 10:30,28,56090,56170,55865,55890,3685
20150601|2015-04-28 11:00,28,55885,56020,55850,55900,1365
20150601|2015-04-28 11:30,28,55925,56145,55920,56085,2160
20150601|2015-04-28 12:00,28,56070,56260,56070,56230,2375
20150601|2015-04-28 12:30,28,56245,56455,56240,56360,2630
20150601|2015-04-28 13:00,28,56365,56600,56350,56535,2460
20150601|2015-04-28 13:30,28,56510,56660,56475,56565,3085
20150601|2015-04-28 14:00,28,56580,56580,56435,56525,2385
20150601|2015-04-28 14:30,28,56550,56705,56510,56645,2815
20150601|2015-04-28 15:00,28,56650,56650,56490,56525,2480
20150601|2015-04-28 15:30,28,56535,56610,56500,56590,1010
20150601|2015-04-28 16:00,28,56640,56640,56640,56640,405
20150601|2015-04-29 07:00,29,56420,56445,56065,56090,2450
20150601|2015-04-29 07:30,29,56100,56305,55895,55950,2505
20150601|2015-04-29 08:00,29,55935,56090,55735,56020,7490
20150601|2015-04-29 08:30,29,56010,56190,55865,56160,5060
20150601|2015-04-29 09:00,29,56150,56175,55815,55855,4015
20150601|2015-04-29 09:30,29,55865,56175,55860,56120,2710
20150601|2015-04-29 10:00,29,56105,56255,56000,56020,2540
20150601|2015-04-29 10:30,29,56015,56215,56000,56190,1895
20150601|2015-04-29 11:00,29,56190,56190,56055,56065,1970
20150601|2015-04-29 11:30,29,56060,56160,56030,56120,1665
20150601|2015-04-29 12:00,29,56120,56135,55925,56015,2695
20150601|2015-04-29 12:30,29,56000,56050,55895,55910,2715
20150601|2015-04-29 13:00,29,55930,56025,55790,55975,5050
20150601|2015-04-29 13:30,29,55975,56115,55905,56025,2895
20150601|2015-04-29 14:00,29,56020,56140,55925,56070,2135
20150601|2015-04-29 14:30,29,56070,56245,56050,56060,4230
20150601|2015-04-29 15:00,29,56050,56125,55960,56020,2030
20150601|2015-04-29 15:30,29,56000,56150,55975,56150,695
20150601|2015-04-29 16:00,29,56210,56210,56210,56210,165
20150601|2015-04-30 07:00,30,55700,55930,55690,55800,1975
20150601|2015-04-30 07:30,30,55820,55825,55560,55700,2120
20150601|2015-04-30 08:00,30,55705,56400,55660,56375,6570
20150601|2015-04-30 08:30,30,56365,56455,56150,56330,6715
20150601|2015-04-30 09:00,30,56335,56395,56145,56220,4820
20150601|2015-04-30 09:30,30,56215,56235,55780,55805,6625
20150601|2015-04-30 10:00,30,55790,56000,55740,55960,4435
20150601|2015-04-30 10:30,30,55965,56185,55880,55975,2545
20150601|2015-04-30 11:00,30,55965,56225,55905,56170,2060
20150601|2015-04-30 11:30,30,56180,56255,55980,56035,2695
20150601|2015-04-30 12:00,30,56045,56180,55990,56110,1900
20150601|2015-04-30 12:30,30,56110,56370,56095,56360,2300
20150601|2015-04-30 13:00,30,56360,56615,56305,56550,4355
20150601|2015-04-30 13:30,30,56545,56675,56470,56515,3805
20150601|2015-04-30 14:00,30,56500,56575,56370,56575,3745
20150601|2015-04-30 14:30,30,56580,56850,56530,56790,6210
20150601|2015-04-30 15:00,30,56785,56965,56735,56870,5010
20150601|2015-04-30 15:30,30,56855,56940,56845,56940,815
20150601|2015-04-30 16:00,30,56915,56915,56915,56915,245
20150601|2015-05-04 07:00,4,57495,57790,57205,57625,2935
20150601|2015-05-04 07:30,4,57620,57700,57505,57645,1525
20150601|2015-05-04 08:00,4,57630,57725,57475,57720,3985
20150601|2015-05-04 08:30,4,57730,58100,57665,57965,8700
20150601|2015-05-04 09:00,4,57960,58140,57810,57810,6060
20150601|2015-05-04 09:30,4,57820,57950,57770,57800,5760
20150601|2015-05-04 10:00,4,57800,57915,57720,57885,2065
20150601|2015-05-04 10:30,4,57875,58035,57680,58010,3090
20150601|2015-05-04 11:00,4,57995,58020,57825,57840,1150
20150601|2015-05-04 11:30,4,57820,57880,57725,57810,2015
20150601|2015-05-04 12:00,4,57785,57915,57785,57900,875
20150601|2015-05-04 12:30,4,57880,58120,57865,58090,2605
20150601|2015-05-04 13:00,4,58105,58185,58050,58050,4220
20150601|2015-05-04 13:30,4,58050,58220,58050,58130,3035
20150601|2015-05-04 14:00,4,58115,58285,58095,58255,2815
20150601|2015-05-04 14:30,4,58255,58265,58110,58125,3240
20150601|2015-05-04 15:00,4,58120,58180,58090,58135,3460
20150601|2015-05-04 15:30,4,58105,58195,58080,58195,4285
20150601|2015-05-04 16:00,4,58250,58250,58250,58250,545
20150601|2015-05-05 07:00,5,57955,58095,57795,57940,2030
20150601|2015-05-05 07:30,5,57955,58020,57740,57800,2680
20150601|2015-05-05 08:00,5,57795,58225,57780,57935,5380
20150601|2015-05-05 08:30,5,57945,58535,57860,58475,8400
20150601|2015-05-05 09:00,5,58485,58725,58375,58710,6875
20150601|2015-05-05 09:30,5,58710,58850,58640,58830,4810
20150601|2015-05-05 10:00,5,58830,58830,58555,58575,5240
20150601|2015-05-05 10:30,5,58580,58710,58530,58705,2550
20150601|2015-05-05 11:00,5,58705,58750,58650,58695,2670
20150601|2015-05-05 11:30,5,58700,58845,58675,58820,2690
20150601|2015-05-05 12:00,5,58820,58870,58670,58720,2010
20150601|2015-05-05 12:30,5,58735,58785,58615,58765,2845
20150601|2015-05-05 13:00,5,58765,58840,58705,58735,3405
20150601|2015-05-05 13:30,5,58740,58870,58710,58825,7565
20150601|2015-05-05 14:00,5,58835,58890,58570,58755,6365
20150601|2015-05-05 14:30,5,58740,58835,58660,58680,4630
20150601|2015-05-05 15:00,5,58695,58800,58685,58790,3355
20150601|2015-05-05 15:30,5,58795,58880,58790,58870,1515
20150601|2015-05-05 16:00,5,58885,58885,58885,58885,910
20150601|2015-05-06 07:00,6,58800,58885,58450,58885,3540
20150601|2015-05-06 07:30,6,58870,58980,58615,58980,2225
20150601|2015-05-06 08:00,6,58970,59250,58820,59075,7570
20150601|2015-05-06 08:30,6,59065,59095,58280,58285,10495
20150601|2015-05-06 09:00,6,58300,58530,58235,58375,4865
20150601|2015-05-06 09:30,6,58380,58665,58340,58495,4145
20150601|2015-05-06 10:00,6,58480,58545,58320,58385,2465
20150601|2015-05-06 10:30,6,58385,58395,58040,58050,4515
20150601|2015-05-06 11:00,6,58035,58070,57865,57975,3665
20150601|2015-05-06 11:30,6,57990,58005,57805,57825,2465
20150601|2015-05-06 12:00,6,57815,57985,57805,57860,1540
20150601|2015-05-06 12:30,6,57875,58045,57740,57975,4735
20150601|2015-05-06 13:00,6,57955,58070,57865,57960,4925
20150601|2015-05-06 13:30,6,57970,57980,57610,57715,4000
20150601|2015-05-06 14:00,6,57725,57725,57505,57585,3670
20150601|2015-05-06 14:30,6,57590,57735,57560,57715,13250
20150601|2015-05-06 15:00,6,57715,57860,57685,57845,4285
20150601|2015-05-06 15:30,6,57855,58015,57835,58005,1015
20150601|2015-05-06 16:00,6,58140,58140,58140,58140,410
20150601|2015-05-07 07:00,7,57650,58065,57650,57900,2185
20150601|2015-05-07 07:30,7,57900,57945,57680,57840,1020
20150601|2015-05-07 08:00,7,57830,58020,57605,57615,3725
20150601|2015-05-07 08:30,7,57630,57630,57130,57325,7215
20150601|2015-05-07 09:00,7,57315,57435,57210,57250,2530
20150601|2015-05-07 09:30,7,57250,57610,57230,57580,4705
20150601|2015-05-07 10:00,7,57540,57680,57440,57590,3465
20150601|2015-05-07 10:30,7,57595,57645,57265,57280,2325
20150601|2015-05-07 11:00,7,57260,57470,57250,57470,2175
20150601|2015-05-07 11:30,7,57490,57660,57385,57430,3300
20150601|2015-05-07 12:00,7,57445,57540,57350,57500,1840
20150601|2015-05-07 12:30,7,57490,57505,57350,57435,1215
20150601|2015-05-07 13:00,7,57430,57505,57400,57480,1910
20150601|2015-05-07 13:30,7,57500,57540,57290,57370,2045
20150601|2015-05-07 14:00,7,57360,57530,57350,57485,2110
20150601|2015-05-07 14:30,7,57495,57495,57395,57465,3475
20150601|2015-05-07 15:00,7,57485,57640,57460,57615,2690
20150601|2015-05-07 15:30,7,57600,57675,57545,57645,845
20150601|2015-05-07 16:00,7,57675,57675,57675,57675,470
20150601|2015-05-08 07:00,8,57885,57940,57745,57890,1135
20150601|2015-05-08 07:30,8,57920,58490,57920,58390,4275
20150601|2015-05-08 08:00,8,58375,58375,57925,58095,4235
20150601|2015-05-08 08:30,8,58060,58170,57545,57625,6475
20150601|2015-05-08 09:00,8,57605,57605,57220,57370,3965
20150601|2015-05-08 09:30,8,57360,57475,57260,57470,2665
20150601|2015-05-08 10:00,8,57455,57580,57430,57580,2905
20150601|2015-05-08 10:30,8,57580,58000,57580,57915,3365
20150601|2015-05-08 11:00,8,57910,57945,57695,57810,2865
20150601|2015-05-08 11:30,8,57810,57810,57600,57720,810
20150601|2015-05-08 12:00,8,57710,57820,57695,57780,1145
20150601|2015-05-08 12:30,8,57760,57760,57550,57665,1765
20150601|2015-05-08 13:00,8,57670,57730,57570,57695,1645
20150601|2015-05-08 13:30,8,57700,57785,57635,57660,1240
20150601|2015-05-08 14:00,8,57665,57740,57625,57720,1320
20150601|2015-05-08 14:30,8,57740,57870,57705,57760,3935
20150601|2015-05-08 15:00,8,57750,57800,57705,57730,3030
20150601|2015-05-08 15:30,8,57735,57805,57730,57805,715
20150601|2015-05-08 16:00,8,57770,57770,57770,57770,280
20150601|2015-05-11 07:00,11,58065,58065,57765,57870,1245
20150601|2015-05-11 07:30,11,57880,57990,57790,57975,955
20150601|2015-05-11 08:00,11,57970,58145,57955,57985,1645
20150601|2015-05-11 08:30,11,58020,58110,57575,57630,4445
20150601|2015-05-11 09:00,11,57625,58035,57570,57820,5020
20150601|2015-05-11 09:30,11,57815,58100,57735,57960,1995
20150601|2015-05-11 10:00,11,57975,58045,57860,57880,1290
20150601|2015-05-11 10:30,11,57900,57985,57785,57795,925
20150601|2015-05-11 11:00,11,57800,57800,57590,57715,2335
20150601|2015-05-11 11:30,11,57700,57815,57670,57700,1300
20150601|2015-05-11 12:00,11,57735,57910,57690,57830,1445
20150601|2015-05-11 12:30,11,57865,57905,57765,57805,820
20150601|2015-05-11 13:00,11,57810,57955,57800,57840,1005
20150601|2015-05-11 13:30,11,57850,57850,57625,57680,2075
20150601|2015-05-11 14:00,11,57660,57875,57650,57815,1330
20150601|2015-05-11 14:30,11,57800,57920,57725,57805,2115
20150601|2015-05-11 15:00,11,57825,57855,57685,57760,1890
20150601|2015-05-11 15:30,11,57750,57750,57590,57605,1190
20150601|2015-05-11 16:00,11,57600,57600,57600,57600,325
20150601|2015-05-12 07:00,12,57200,57545,57150,57425,2265
20150601|2015-05-12 07:30,12,57420,57580,57415,57510,1860
20150601|2015-05-12 08:00,12,57515,57760,57365,57650,3830
20150601|2015-05-12 08:30,12,57655,57965,57620,57765,5605
20150601|2015-05-12 09:00,12,57760,57810,57605,57695,1900
20150601|2015-05-12 09:30,12,57695,57930,57695,57740,3075
20150601|2015-05-12 10:00,12,57775,57900,57720,57740,1665
20150601|2015-05-12 10:30,12,57750,58050,57745,57955,3050
20150601|2015-05-12 11:00,12,57960,57970,57790,57815,1675
20150601|2015-05-12 11:30,12,57805,57835,57535,57575,1930
20150601|2015-05-12 12:00,12,57570,57705,57535,57640,1120
20150601|2015-05-12 12:30,12,57620,57680,57570,57600,1070
20150601|2015-05-12 13:00,12,57605,57655,57470,57490,2910
20150601|2015-05-12 13:30,12,57500,57565,57490,57540,1500
20150601|2015-05-12 14:00,12,57545,57590,57385,57385,2040
20150601|2015-05-12 14:30,12,57375,57400,57305,57325,2875
20150601|2015-05-12 15:00,12,57320,57340,57260,57320,2010
20150601|2015-05-12 15:30,12,57320,57320,57175,57180,1725
20150601|2015-05-12 16:00,12,57200,57200,57200,57200,125
20150601|2015-05-13 07:00,13,57550,57610,57355,57395,1280
20150601|2015-05-13 07:30,13,57390,57560,57075,57200,2415
20150601|2015-05-13 08:00,13,57190,57340,57160,57305,2375
20150601|2015-05-13 08:30,13,57295,57440,56785,56910,7905
20150601|2015-05-13 09:00,13,56920,56985,56805,56865,3415
20150601|2015-05-13 09:30,13,56890,56970,56680,56745,2445
20150601|2015-05-13 10:00,13,56730,56920,56720,56890,1245
20150601|2015-05-13 10:30,13,56875,57050,56835,56990,1970
20150601|2015-05-13 11:00,13,56980,57000,56835,56850,1370
20150601|2015-05-13 11:30,13,56820,56920,56795,56865,1285
20150601|2015-05-13 12:00,13,56860,56950,56825,56945,1225
20150601|2015-05-13 12:30,13,56945,57015,56870,56920,1475
20150601|2015-05-13 13:00,13,56900,56985,56830,56860,2770
20150601|2015-05-13 13:30,13,56855,56950,56790,56915,2100
20150601|2015-05-13 14:00,13,56920,56925,56755,56785,3280
20150601|2015-05-13 14:30,13,56780,57010,56775,56965,3350
20150601|2015-05-13 15:00,13,56965,57025,56895,57010,2375
20150601|2015-05-13 15:30,13,57015,57090,56995,57075,725
20150601|2015-05-13 16:00,13,57115,57115,57115,57115,395
20150601|2015-05-14 07:00,14,57200,57340,57110,57150,1160
20150601|2015-05-14 07:30,14,57140,57245,57075,57145,920
20150601|2015-05-14 08:00,14,57145,57230,56860,56935,3070
20150601|2015-05-14 08:30,14,56950,57420,56780,57380,6790
20150601|2015-05-14 09:00,14,57385,57490,57270,57285,3630
20150601|2015-05-14 09:30,14,57290,57470,57160,57440,4450
20150601|2015-05-14 10:00,14,57430,57450,57075,57175,3070
20150601|2015-05-14 10:30,14,57160,57190,56760,56765,4115
20150601|2015-05-14 11:00,14,56775,56825,56580,56595,3640
20150601|2015-05-14 11:30,14,56600,56775,56580,56730,1175
20150601|2015-05-14 12:00,14,56735,56825,56655,56780,1525
20150601|2015-05-14 12:30,14,56785,57015,56770,56995,2140
20150601|2015-05-14 13:00,14,56990,57095,56835,56970,3840
20150601|2015-05-14 13:30,14,56990,57210,56945,57210,2430
20150601|2015-05-14 14:00,14,57220,57365,57170,57250,4055
20150601|2015-05-14 14:30,14,57260,57295,57160,57180,7335
20150601|2015-05-14 15:00,14,57190,57260,57150,57260,2660
20150601|2015-05-14 15:30,14,57270,57295,57120,57250,1340
20150601|2015-05-14 16:00,14,57220,57220,57220,57220,170
20150601|2015-05-15 07:00,15,57295,57390,57220,57300,1205
20150601|2015-05-15 07:30,15,57295,57305,56960,57000,1760
20150601|2015-05-15 08:00,15,57010,57470,57010,57250,3450
20150601|2015-05-15 08:30,15,57240,57260,56890,57135,5565
20150601|2015-05-15 09:00,15,57150,57375,56895,57170,3795
20150601|2015-05-15 09:30,15,57160,57435,57115,57385,3315
20150601|2015-05-15 10:00,15,57395,57470,57290,57435,1485
20150601|2015-05-15 10:30,15,57445,57465,57250,57265,1215
20150601|2015-05-15 11:00,15,57315,57380,57265,57330,450
20150601|2015-05-15 11:30,15,57340,57470,57315,57470,920
20150601|2015-05-15 12:00,15,57480,57590,57480,57520,2025
20150601|2015-05-15 12:30,15,57520,57745,57510,57735,2995
20150601|2015-05-15 13:00,15,57735,57845,57675,57830,3155
20150601|2015-05-15 13:30,15,57830,57830,57715,57780,1645
20150601|2015-05-15 14:00,15,57785,57785,57665,57675,1850
20150601|2015-05-15 14:30,15,57700,57770,57660,57740,1890
20150601|2015-05-15 15:00,15,57740,57880,57670,57815,2460
20150601|2015-05-15 15:30,15,57835,57840,57705,57740,895
20150601|2015-05-15 16:00,15,57740,57740,57740,57740,240
20150601|2015-05-18 07:00,18,57775,58250,57730,58225,2135
20150601|2015-05-18 07:30,18,58200,58280,58150,58230,1525
20150601|2015-05-18 08:00,18,58220,58220,57920,58030,2680
20150601|2015-05-18 08:30,18,58030,58030,57435,57545,5425
20150601|2015-05-18 09:00,18,57535,57535,57250,57335,3050
20150601|2015-05-18 09:30,18,57335,57340,57100,57300,4080
20150601|2015-05-18 10:00,18,57305,57310,56870,56870,3350
20150601|2015-05-18 10:30,18,56860,56895,56695,56845,3505
20150601|2015-05-18 11:00,18,56850,56875,56750,56770,1595
20150601|2015-05-18 11:30,18,56780,56940,56730,56765,1340
20150601|2015-05-18 12:00,18,56765,56800,56630,56790,1875
20150601|2015-05-18 12:30,18,56780,56800,56670,56690,1595
20150601|2015-05-18 13:00,18,56685,56740,56485,56515,3800
20150601|2015-05-18 13:30,18,56520,56540,56335,56435,4685
20150601|2015-05-18 14:00,18,56435,56680,56385,56480,3010
20150601|2015-05-18 14:30,18,56485,56570,56420,56515,2410
20150601|2015-05-18 15:00,18,56530,56655,56510,56550,4370
20150601|2015-05-18 15:30,18,56560,56580,56440,56440,1005
20150601|2015-05-18 16:00,18,56440,56440,56440,56440,305
20150601|2015-05-19 07:00,19,56765,56870,56565,56670,1905
20150601|2015-05-19 07:30,19,56660,56660,56410,56650,1380
20150601|2015-05-19 08:00,19,56620,56625,56250,56445,5140
20150601|2015-05-19 08:30,19,56450,56495,55935,56050,6780
20150601|2015-05-19 09:00,19,56050,56205,55775,55800,4115
20150601|2015-05-19 09:30,19,55800,56005,55800,55910,2725
20150601|2015-05-19 10:00,19,55910,55940,55545,55565,3110
20150601|2015-05-19 10:30,19,55570,55615,55445,55505,3570
20150601|2015-05-19 11:00,19,55510,55855,55510,55850,3690
20150601|2015-05-19 11:30,19,55860,55900,55605,55625,2020
20150601|2015-05-19 12:00,19,55615,55685,55550,55605,2185
20150601|2015-05-19 12:30,19,55600,55850,55600,55735,2395
20150601|2015-05-19 13:00,19,55730,55785,55660,55690,1125
20150601|2015-05-19 13:30,19,55680,55770,55640,55735,1360
20150601|2015-05-19 14:00,19,55720,55865,55705,55815,1155
20150601|2015-05-19 14:30,19,55820,55965,55805,55940,3545
20150601|2015-05-19 15:00,19,55925,56020,55890,55985,3520
20150601|2015-05-19 15:30,19,55985,56010,55945,55950,590
20150601|2015-05-19 16:00,19,55950,55950,55950,55950,445
20150601|2015-05-20 07:00,20,55500,55685,55350,55485,3435
20150601|2015-05-20 07:30,20,55515,55645,55395,55540,1590
20150601|2015-05-20 08:00,20,55565,55940,55530,55840,4765
20150601|2015-05-20 08:30,20,55845,56125,55670,55700,5935
20150601|2015-05-20 09:00,20,55670,55820,55500,55680,3570
20150601|2015-05-20 09:30,20,55680,55765,55570,55700,1760
20150601|2015-05-20 10:00,20,55715,55810,55635,55670,1425
20150601|2015-05-20 10:30,20,55710,55725,55505,55580,1375
20150601|2015-05-20 11:00,20,55560,55725,55560,55720,1425
20150601|2015-05-20 11:30,20,55730,55795,55675,55705,875
20150601|2015-05-20 12:00,20,55695,55790,55650,55650,780
20150601|2015-05-20 12:30,20,55665,55805,55595,55635,1695
20150601|2015-05-20 13:00,20,55625,55920,55555,55870,4460
20150601|2015-05-20 13:30,20,55865,55980,55360,55420,6095
20150601|2015-05-20 14:00,20,55425,55545,55215,55330,4780
20150601|2015-05-20 14:30,20,55330,55460,55295,55325,3830
20150601|2015-05-20 15:00,20,55335,55345,55235,55275,4275
20150601|2015-05-20 15:30,20,55285,55365,55190,55250,1530
20150601|2015-05-20 16:00,20,55200,55200,55200,55200,275
20150601|2015-05-21 07:00,21,55215,55215,54890,54980,2320
20150601|2015-05-21 07:30,21,54990,54990,54840,54940,1025
20150601|2015-05-21 08:00,21,54935,55210,54890,55180,4030
20150601|2015-05-21 08:30,21,55160,55280,55020,55250,4365
20150601|2015-05-21 09:00,21,55245,55405,55195,55315,3735
20150601|2015-05-21 09:30,21,55325,55445,55160,55200,3025
20150601|2015-05-21 10:00,21,55195,55370,55195,55355,1710
20150601|2015-05-21 10:30,21,55330,55345,55225,55295,1405
20150601|2015-05-21 11:00,21,55290,55320,55210,55245,850
20150601|2015-05-21 11:30,21,55260,55315,55240,55250,1875
20150601|2015-05-21 12:00,21,55260,55260,55005,55115,2975
20150601|2015-05-21 12:30,21,55100,55135,54910,54955,1525
20150601|2015-05-21 13:00,21,54960,55070,54910,55065,3140
20150601|2015-05-21 13:30,21,55060,55200,55030,55065,5165
20150601|2015-05-21 14:00,21,55055,55355,55025,55295,3540
20150601|2015-05-21 14:30,21,55295,55495,55295,55455,6200
20150601|2015-05-21 15:00,21,55475,55620,55450,55600,2835
20150601|2015-05-21 15:30,21,55615,55720,55585,55720,1370
20150601|2015-05-21 16:00,21,55710,55710,55710,55710,275
20150601|2015-05-22 07:00,22,55050,55620,55050,55560,3295
20150601|2015-05-22 07:30,22,55555,55820,55425,55605,3090
20150601|2015-05-22 08:00,22,55610,55625,55425,55470,2550
20150601|2015-05-22 08:30,22,55480,55635,55135,55300,6135
20150601|2015-05-22 09:00,22,55300,55380,55145,55160,4095
20150601|2015-05-22 09:30,22,55135,55135,54880,54895,6960
20150601|2015-05-22 10:00,22,54900,55020,54620,54645,4895
20150601|2015-05-22 10:30,22,54645,54705,54525,54595,5020
20150601|2015-05-22 11:00,22,54595,54740,54505,54665,3215
20150601|2015-05-22 11:30,22,54665,54815,54655,54670,2700
20150601|2015-05-22 12:00,22,54675,54795,54610,54655,2500
20150601|2015-05-22 12:30,22,54680,54760,54435,54470,3050
20150601|2015-05-22 13:00,22,54465,54535,54380,54395,3265
20150601|2015-05-22 13:30,22,54385,54565,54385,54540,2945
20150601|2015-05-22 14:00,22,54535,54735,54535,54735,3845
20150601|2015-05-22 14:30,22,54710,54780,54625,54680,3180
20150601|2015-05-22 15:00,22,54680,54860,54640,54810,3490
20150601|2015-05-22 15:30,22,54810,54835,54765,54780,705
20150601|2015-05-22 16:00,22,54610,54610,54610,54610,455
20150601|2015-05-25 07:00,25,54500,54590,54180,54315,2315
20150601|2015-05-25 07:30,25,54300,54480,54145,54395,2265
20150601|2015-05-25 08:00,25,54410,54640,54285,54555,2930
20150601|2015-05-25 08:30,25,54575,54740,54515,54600,2665
20150601|2015-05-25 09:00,25,54600,54600,54305,54540,2475
20150601|2015-05-25 09:30,25,54555,54915,54490,54730,2000
20150601|2015-05-25 10:00,25,54715,55085,54715,54995,2360
20150601|2015-05-25 10:30,25,54980,55050,54910,55000,625
20150601|2015-05-25 11:00,25,55010,55095,55000,55040,715
20150601|2015-05-25 11:30,25,55030,55145,54855,55130,1020
20150601|2015-05-25 12:00,25,55130,55235,55020,55085,995
20150601|2015-05-25 12:30,25,55095,55220,54920,55190,1640
20150601|2015-05-25 13:00,25,55190,55190,55045,55110,1310
20150601|2015-05-25 13:30,25,55095,55270,55065,55065,3175
20150601|2015-05-25 14:00,25,55065,55150,55005,55140,1250
20150601|2015-05-25 14:30,25,55140,55170,54900,54980,1570
20150601|2015-05-25 15:00,25,54965,54990,54905,54940,1880
20150601|2015-05-25 15:30,25,54935,55035,54905,54975,825
20150601|2015-05-25 16:00,25,54880,54880,54880,54880,180
20150601|2015-05-26 07:00,26,54955,54955,54680,54745,2380
20150601|2015-05-26 07:30,26,54710,54710,54475,54605,2880
20150601|2015-05-26 08:00,26,54605,54725,54450,54550,3015
20150601|2015-05-26 08:30,26,54540,54690,54410,54480,4485
20150601|2015-05-26 09:00,26,54480,54480,54065,54115,6950
20150601|2015-05-26 09:30,26,54100,54415,54100,54280,4340
20150601|2015-05-26 10:00,26,54285,54300,54130,54195,3510
20150601|2015-05-26 10:30,26,54200,54200,54020,54065,3135
20150601|2015-05-26 11:00,26,54065,54245,54010,54105,2195
20150601|2015-05-26 11:30,26,54095,54210,54075,54110,2355
20150601|2015-05-26 12:00,26,54120,54170,53975,54060,1950
20150601|2015-05-26 12:30,26,54030,54080,53950,54025,2015
20150601|2015-05-26 13:00,26,54015,54145,53905,54020,2930
20150601|2015-05-26 13:30,26,54035,54045,53855,53905,3655
20150601|2015-05-26 14:00,26,53920,54075,53880,54025,2780
20150601|2015-05-26 14:30,26,54035,54075,53825,53825,4040
20150601|2015-05-26 15:00,26,53835,54040,53835,53970,3115
20150601|2015-05-26 15:30,26,53965,53965,53840,53840,825
20150601|2015-05-26 16:00,26,53780,53780,53780,53780,500
20150601|2015-05-27 07:00,27,54100,54230,53965,54055,4755
20150601|2015-05-27 07:30,27,54045,54095,53870,54040,1680
20150601|2015-05-27 08:00,27,54015,54035,53650,53750,5025
20150601|2015-05-27 08:30,27,53765,54070,53410,53850,8015
20150601|2015-05-27 09:00,27,53850,54030,53795,53955,5225
20150601|2015-05-27 09:30,27,53950,54010,53790,53860,4040
20150601|2015-05-27 10:00,27,53840,53970,53735,53790,2535
20150601|2015-05-27 10:30,27,53790,53930,53650,53900,2785
20150601|2015-05-27 11:00,27,53905,53985,53855,53880,1790
20150601|2015-05-27 11:30,27,53870,53900,53780,53875,2180
20150601|2015-05-27 12:00,27,53890,54355,53890,54330,5360
20150601|2015-05-27 12:30,27,54325,54600,54265,54585,6465
20150601|2015-05-27 13:00,27,54600,54625,54320,54420,3705
20150601|2015-05-27 13:30,27,54420,54540,54340,54400,2080
20150601|2015-05-27 14:00,27,54395,54430,54230,54285,2060
20150601|2015-05-27 14:30,27,54295,54520,54295,54425,3700
20150601|2015-05-27 15:00,27,54425,54560,54420,54480,3475
20150601|2015-05-27 15:30,27,54480,54510,54405,54405,890
20150601|2015-05-27 16:00,27,54365,54365,54365,54365,220
20150601|2015-05-28 07:00,28,54000,54235,53950,54020,2465
20150601|2015-05-28 07:30,28,54035,54160,53905,53965,1965
20150601|2015-05-28 08:00,28,53960,54300,53945,54260,4055
20150601|2015-05-28 08:30,28,54265,54280,53720,53720,6400
20150601|2015-05-28 09:00,28,53715,53880,53665,53810,3195
20150601|2015-05-28 09:30,28,53790,53805,53605,53805,3375
20150601|2015-05-28 10:00,28,53805,54060,53745,53980,4390
20150601|2015-05-28 10:30,28,53965,54015,53770,53895,2865
20150601|2015-05-28 11:00,28,53860,53890,53760,53875,1925
20150601|2015-05-28 11:30,28,53885,53940,53815,53815,955
20150601|2015-05-28 12:00,28,53820,53990,53820,53910,1260
20150601|2015-05-28 12:30,28,53910,54120,53885,54100,1865
20150601|2015-05-28 13:00,28,54100,54100,53910,53965,2000
20150601|2015-05-28 13:30,28,53965,54020,53860,53995,1505
20150601|2015-05-28 14:00,28,53985,54230,53970,54100,3580
20150601|2015-05-28 14:30,28,54110,54255,54065,54200,3120
20150601|2015-05-28 15:00,28,54195,54260,54135,54170,3130
20150601|2015-05-28 15:30,28,54170,54195,54055,54055,580
20150601|2015-05-28 16:00,28,54030,54030,54030,54030,335
20150601|2015-05-29 07:00,29,53545,54350,53545,54050,2855
20150601|2015-05-29 07:30,29,54050,54145,53945,54075,1070
20150601|2015-05-29 08:00,29,54065,54070,53655,53800,6225
20150601|2015-05-29 08:30,29,53800,54020,53505,53645,7990
20150601|2015-05-29 09:00,29,53650,53760,53440,53705,6320
20150601|2015-05-29 09:30,29,53700,53790,53595,53765,4820
20150601|2015-05-29 10:00,29,53750,53950,53725,53805,4910
20150601|2015-05-29 10:30,29,53790,53870,53720,53820,3215
20150601|2015-05-29 11:00,29,53815,53815,53660,53735,2985
20150601|2015-05-29 11:30,29,53725,53780,53650,53700,2425
20150601|2015-05-29 12:00,29,53690,53750,53675,53750,2655
20150601|2015-05-29 12:30,29,53740,53820,53635,53665,3180
20150601|2015-05-29 13:00,29,53655,53690,53500,53590,4565
20150601|2015-05-29 13:30,29,53585,53615,53320,53350,5445
20150601|2015-05-29 14:00,29,53335,53400,53010,53110,9430
20150601|2015-05-29 14:30,29,53115,53300,53035,53060,13095
20150601|2015-05-29 15:00,29,53045,53170,52950,53155,6730
20150601|2015-05-29 15:30,29,53165,53180,52935,52960,2095
20150601|2015-05-29 16:00,29,52920,52920,52920,52920,1460
20150601|2015-06-01 07:00,1,53250,53250,52950,52990,2015
20150601|2015-06-01 07:30,1,52990,53085,52880,53050,2295
20150601|2015-06-01 08:00,1,53040,53355,53040,53285,3685
20150601|2015-06-01 08:30,1,53290,53340,52970,53140,4950
20150601|2015-06-01 09:00,1,53150,53280,53080,53235,2825
20150601|2015-06-01 09:30,1,53245,53325,53030,53150,3285
20150601|2015-06-01 10:00,1,53150,53165,52920,52965,3220
20150601|2015-06-01 10:30,1,52965,53185,52860,53170,2670
20150601|2015-06-01 11:00,1,53185,53280,53155,53185,1660
20150601|2015-06-01 11:30,1,53180,53320,53175,53285,1245
20150601|2015-06-01 12:00,1,53295,53330,53175,53325,1250
20150601|2015-06-01 12:30,1,53330,53350,53180,53225,2510
20150601|2015-06-01 13:00,1,53225,53490,53140,53460,3850
20150601|2015-06-01 13:30,1,53455,53495,53290,53345,2300
20150601|2015-06-01 14:00,1,53330,53390,53240,53330,1785
20150601|2015-06-01 14:30,1,53335,53335,53180,53200,1775
20150601|2015-06-01 15:00,1,53210,53275,53095,53175,2825
20150601|2015-06-01 15:30,1,53160,53230,53120,53230,910
20150601|2015-06-01 16:00,1,53200,53200,53200,53200,185
20150601|2015-06-02 07:00,2,53200,53720,53150,53570,2470
20150601|2015-06-02 07:30,2,53570,53655,53450,53600,2010
20150601|2015-06-02 08:00,2,53590,53905,53515,53725,6010
20150601|2015-06-02 08:30,2,53720,53980,53585,53830,5900
20150601|2015-06-02 09:00,2,53830,53995,53740,53985,4540
20150601|2015-06-02 09:30,2,53970,54155,53910,54070,6540
20150601|2015-06-02 10:00,2,54100,54160,53950,54040,2095
20150601|2015-06-02 10:30,2,54035,54180,54035,54105,2065
20150601|2015-06-02 11:00,2,54125,54260,54095,54250,2425
20150601|2015-06-02 11:30,2,54240,54390,54170,54230,3355
20150601|2015-06-02 12:00,2,54235,54275,54150,54260,2140
20150601|2015-06-02 12:30,2,54270,54390,54240,54380,2020
20150601|2015-06-02 13:00,2,54375,54435,54265,54325,2475
20150601|2015-06-02 13:30,2,54340,54340,54230,54290,2670
20150601|2015-06-02 14:00,2,54295,54405,54220,54390,4565
20150601|2015-06-02 14:30,2,54395,54495,54340,54375,7110
20150601|2015-06-02 15:00,2,54365,54440,54330,54380,5065
20150601|2015-06-02 15:30,2,54375,54455,54360,54440,940
20150601|2015-06-02 16:00,2,54475,54475,54475,54475,310
20150601|2015-06-03 07:00,3,54430,54505,54210,54250,3185
20150601|2015-06-03 07:30,3,54270,54455,54180,54430,1350
20150601|2015-06-03 08:00,3,54465,54475,54170,54215,3560
20150601|2015-06-03 08:30,3,54210,54210,53785,53920,6550
20150601|2015-06-03 09:00,3,53920,54085,53875,54050,3545
20150601|2015-06-03 09:30,3,54065,54090,53820,53915,2785
20150601|2015-06-03 10:00,3,53875,54080,53875,53985,2475
20150601|2015-06-03 10:30,3,53975,53980,53705,53765,2575
20150601|2015-06-03 11:00,3,53770,53795,53655,53755,1670
20150601|2015-06-03 11:30,3,53740,53870,53620,53825,2060
20150601|2015-06-03 12:00,3,53820,53885,53750,53865,1545
20150601|2015-06-03 12:30,3,53850,53880,53750,53875,1665
20150601|2015-06-03 13:00,3,53890,53990,53830,53920,1910
20150601|2015-06-03 13:30,3,53920,53920,53720,53770,2565
20150601|2015-06-03 14:00,3,53785,53800,53615,53650,4140
20150601|2015-06-03 14:30,3,53650,53760,53625,53730,2670
20150601|2015-06-03 15:00,3,53730,53750,53660,53695,2030
20150601|2015-06-03 15:30,3,53690,53705,53650,53685,515
20150601|2015-06-03 16:00,3,53685,53685,53685,53685,165
20150601|2015-06-05 07:00,5,53195,53400,53195,53320,1925
20150601|2015-06-05 07:30,5,53320,53330,52800,53020,3410
20150601|2015-06-05 08:00,5,53035,53350,53035,53280,4465
20150601|2015-06-05 08:30,5,53300,53330,52945,53275,6320
20150601|2015-06-05 09:00,5,53290,53575,53245,53500,5010
20150601|2015-06-05 09:30,5,53500,53570,53200,53230,3285
20150601|2015-06-05 10:00,5,53220,53380,53145,53210,1740
20150601|2015-06-05 10:30,5,53235,53235,53110,53185,1360
20150601|2015-06-05 11:00,5,53190,53380,53170,53255,1060
20150601|2015-06-05 11:30,5,53245,53325,53160,53225,1620
20150601|2015-06-05 12:00,5,53235,53335,53195,53295,1610
20150601|2015-06-05 12:30,5,53280,53285,53195,53260,885
20150601|2015-06-05 13:00,5,53255,53290,53190,53235,1505
20150601|2015-06-05 13:30,5,53230,53230,53115,53150,4185
20150601|2015-06-05 14:00,5,53165,53205,53105,53120,1990
20150601|2015-06-05 14:30,5,53110,53175,53060,53070,2800
20150601|2015-06-05 15:00,5,53085,53150,52980,52990,2845
20150601|2015-06-05 15:30,5,52995,53095,52975,53095,1450
20150601|2015-06-05 16:00,5,53050,53050,53050,53050,150
20150601|2015-06-08 07:00,8,52970,53260,52970,53180,825
20150601|2015-06-08 07:30,8,53195,53300,53140,53205,980
20150601|2015-06-08 08:00,8,53210,53240,53045,53235,1785
20150601|2015-06-08 08:30,8,53220,53275,52975,53240,5740
20150601|2015-06-08 09:00,8,53225,53265,53050,53110,1770
20150601|2015-06-08 09:30,8,53105,53245,53105,53205,2160
20150601|2015-06-08 10:00,8,53210,53490,53180,53405,3080
20150601|2015-06-08 10:30,8,53415,53420,53215,53240,1855
20150601|2015-06-08 11:00,8,53270,53360,53220,53305,1225
20150601|2015-06-08 11:30,8,53315,53315,53175,53235,1325
20150601|2015-06-08 12:00,8,53265,53290,53195,53220,1045
20150601|2015-06-08 12:30,8,53220,53220,52950,53065,3735
20150601|2015-06-08 13:00,8,53050,53145,53030,53120,3000
20150601|2015-06-08 13:30,8,53130,53235,53115,53185,2980
20150601|2015-06-08 14:00,8,53185,53190,53065,53140,1910
20150601|2015-06-08 14:30,8,53155,53155,52890,52910,2280
20150601|2015-06-08 15:00,8,52900,52975,52840,52880,3535
20150601|2015-06-08 15:30,8,52880,52945,52860,52865,605
20150601|2015-06-08 16:00,8,52865,52865,52865,52865,310
20150601|2015-06-09 07:00,9,52800,52850,52655,52800,1470
20150601|2015-06-09 07:30,9,52785,52945,52735,52945,1395
20150601|2015-06-09 08:00,9,52940,53070,52865,53025,2555
20150601|2015-06-09 08:30,9,53015,53395,53015,53275,6455
20150601|2015-06-09 09:00,9,53265,53330,53175,53200,2725
20150601|2015-06-09 09:30,9,53220,53300,53165,53280,2265
20150601|2015-06-09 10:00,9,53270,53330,53210,53265,2490
20150601|2015-06-09 10:30,9,53270,53280,53200,53225,1210
20150601|2015-06-09 11:00,9,53230,53305,53205,53230,1890
20150601|2015-06-09 11:30,9,53205,53250,53100,53150,2055
20150601|2015-06-09 12:00,9,53160,53175,53025,53115,2265
20150601|2015-06-09 12:30,9,53120,53135,53040,53055,1020
20150601|2015-06-09 13:00,9,53060,53060,52950,53010,3395
20150601|2015-06-09 13:30,9,53025,53035,52920,52990,2485
20150601|2015-06-09 14:00,9,52975,53035,52850,52865,3000
20150601|2015-06-09 14:30,9,52855,53045,52750,53045,5085
20150601|2015-06-09 15:00,9,52950,53115,52660,52960,6125
20150601|2015-06-09 15:30,9,52980,53030,52975,53025,510
20150601|2015-06-09 16:00,9,53020,53020,53020,53020,205
20150601|2015-06-10 07:00,10,53300,53575,53300,53510,3920
20150601|2015-06-10 07:30,10,53525,53700,53500,53620,3250
20150601|2015-06-10 08:00,10,53625,54000,53575,53900,7285
20150601|2015-06-10 08:30,10,53885,54020,53765,53920,6605
20150601|2015-06-10 09:00,10,53915,53975,53790,53845,2860
20150601|2015-06-10 09:30,10,53865,54110,53845,54045,6340
20150601|2015-06-10 10:00,10,54045,54215,54045,54150,4550
20150601|2015-06-10 10:30,10,54150,54240,54030,54130,2840
20150601|2015-06-10 11:00,10,54105,54155,54010,54135,1735
20150601|2015-06-10 11:30,10,54140,54160,54095,54115,1155
20150601|2015-06-10 12:00,10,54110,54185,54075,54110,1255
20150601|2015-06-10 12:30,10,54100,54125,53985,54045,3425
20150601|2015-06-10 13:00,10,54045,54100,53855,54035,5865
20150601|2015-06-10 13:30,10,54035,54080,53930,54005,4065
20150601|2015-06-10 14:00,10,54000,54035,53855,53855,2435
20150601|2015-06-10 14:30,10,53855,53950,53770,53885,4210
20150601|2015-06-10 15:00,10,53870,54015,53870,53945,3010
20150601|2015-06-10 15:30,10,53930,54080,53900,54040,1285
20150601|2015-06-10 16:00,10,54035,54035,54035,54035,300
20150601|2015-06-11 07:00,11,54290,54440,54000,54365,2860
20150601|2015-06-11 07:30,11,54350,54475,54240,54315,1960
20150601|2015-06-11 08:00,11,54305,54370,53905,54160,5170
20150601|2015-06-11 08:30,11,54165,54285,53835,53870,6425
20150601|2015-06-11 09:00,11,53885,54125,53835,54125,6000
20150601|2015-06-11 09:30,11,54110,54115,53575,53580,6870
20150601|2015-06-11 10:00,11,53570,53690,53530,53585,6270
20150601|2015-06-11 10:30,11,53575,53660,53485,53655,3345
20150601|2015-06-11 11:00,11,53655,53685,53545,53665,1650
20150601|2015-06-11 11:30,11,53670,53740,53625,53675,2110
20150601|2015-06-11 12:00,11,53665,53710,53595,53645,1730
20150601|2015-06-11 12:30,11,53635,53655,53580,53610,1510
20150601|2015-06-11 13:00,11,53620,53715,53560,53580,1975
20150601|2015-06-11 13:30,11,53585,53680,53535,53575,2455
20150601|2015-06-11 14:00,11,53575,53780,53555,53705,4175
20150601|2015-06-11 14:30,11,53715,53780,53670,53720,1785
20150601|2015-06-11 15:00,11,53735,53815,53700,53810,2230
20150601|2015-06-11 15:30,11,53820,53935,53820,53910,980
20150601|2015-06-11 16:00,11,53910,53910,53910,53910,95
20150601|2015-06-12 07:00,12,53715,53725,53460,53510,2475
20150601|2015-06-12 07:30,12,53505,53615,53490,53495,1310
20150601|2015-06-12 08:00,12,53490,53520,53355,53415,2330
20150601|2015-06-12 08:30,12,53425,53545,53310,53420,3465
20150601|2015-06-12 09:00,12,53420,53420,53155,53245,6590
20150601|2015-06-12 09:30,12,53250,53300,53140,53145,8740
20150601|2015-06-12 10:00,12,53150,53195,53055,53100,6055
20150601|2015-06-12 10:30,12,53115,53230,53105,53165,2955
20150601|2015-06-12 11:00,12,53155,53265,53115,53230,1530
20150601|2015-06-12 11:30,12,53220,53270,53125,53145,1105
20150601|2015-06-12 12:00,12,53135,53235,53105,53220,1350
20150601|2015-06-12 12:30,12,53220,53315,53210,53300,2175
20150601|2015-06-12 13:00,12,53320,53345,53250,53330,2330
20150601|2015-06-12 13:30,12,53320,53375,53250,53290,2270
20150601|2015-06-12 14:00,12,53285,53445,53280,53445,1625
20150601|2015-06-12 14:30,12,53445,53495,53365,53365,2630
20150601|2015-06-12 15:00,12,53375,53405,53310,53395,1895
20150601|2015-06-12 15:30,12,53385,53385,53300,53320,375
20150601|2015-06-12 16:00,12,53350,53350,53350,53350,150
20150601|2015-06-15 07:00,15,53155,53175,52985,53025,1805
20150601|2015-06-15 07:30,15,53005,53075,52935,52960,1935
20150601|2015-06-15 08:00,15,52975,53135,52770,52775,5720
20150601|2015-06-15 08:30,15,52790,52795,52530,52700,8400
20150601|2015-06-15 09:00,15,52700,52805,52690,52780,3730
20150601|2015-06-15 09:30,15,52780,52890,52735,52865,3010
20150601|2015-06-15 10:00,15,52875,52990,52835,52875,5035
20150601|2015-06-15 10:30,15,52880,53035,52880,52980,1670
20150601|2015-06-15 11:00,15,52985,53095,52965,53025,1375
20150601|2015-06-15 11:30,15,53030,53070,52970,53045,1900
20150601|2015-06-15 12:00,15,53035,53080,52970,52970,1100
20150601|2015-06-15 12:30,15,52980,53060,52930,52970,1820
20150601|2015-06-15 13:00,15,52975,52995,52885,52895,2115
20150601|2015-06-15 13:30,15,52895,53035,52880,53005,1955
20150601|2015-06-15 14:00,15,53000,53235,53000,53195,3735
20150601|2015-06-15 14:30,15,53185,53200,53095,53110,3050
20150601|2015-06-15 15:00,15,53100,53225,53095,53215,2450
20150601|2015-06-15 15:30,15,53215,53310,53205,53285,755
20150601|2015-06-15 16:00,15,53275,53275,53275,53275,180
20150601|2015-06-16 07:00,16,53150,53200,53065,53150,1495
20150601|2015-06-16 07:30,16,53165,53480,53080,53390,2810
20150601|2015-06-16 08:00,16,53385,53400,53180,53210,2910
20150601|2015-06-16 08:30,16,53200,53445,53115,53420,7725
20150601|2015-06-16 09:00,16,53410,53530,53330,53515,5275
20150601|2015-06-16 09:30,16,53515,53535,53395,53440,2375
20150601|2015-06-16 10:00,16,53440,53535,53435,53500,1885
20150601|2015-06-16 10:30,16,53500,53725,53490,53675,3035
20150601|2015-06-16 11:00,16,53695,53820,53660,53745,2755
20150601|2015-06-16 11:30,16,53740,53755,53660,53725,3190
20150601|2015-06-16 12:00,16,53710,53905,53710,53860,1895
20150601|2015-06-16 12:30,16,53865,54015,53860,53965,6460
20150601|2015-06-16 13:00,16,53970,53995,53820,53890,3415
20150601|2015-06-16 13:30,16,53890,53965,53870,53960,1900
20150601|2015-06-16 14:00,16,53945,53955,53680,53765,3655
20150601|2015-06-16 14:30,16,53770,53805,53670,53670,3140
20150601|2015-06-16 15:00,16,53685,53750,53660,53720,2410
20150601|2015-06-16 15:30,16,53720,53820,53710,53740,1540
20150601|2015-06-16 16:00,16,53700,53700,53700,53700,205
20150601|2015-06-17 07:00,17,53770,53780,53500,53550,760
20150601|2015-06-17 07:30,17,53635,53650,53565,53635,665
20150601|2015-06-17 08:00,17,53640,53740,53400,53435,1740
20150601|2015-06-17 08:30,17,53395,53520,53155,53220,3810
20150601|2015-06-17 09:00,17,53240,53345,53240,53305,220
20150601|2015-06-17 09:30,17,53310,53310,53085,53135,330
20150601|2015-06-17 10:00,17,53160,53165,53015,53050,790
20150601|2015-06-17 10:30,17,53040,53085,52930,53035,1125
20150601|2015-06-17 11:00,17,53000,53045,52980,53045,295
20150601|2015-06-17 11:30,17,53080,53085,52950,52950,185
20150601|2015-06-17 12:00,17,52965,53340,52965,53320,365
20150601|2015-06-17 12:30,17,53320,53375,53245,53315,100
20150601|2015-06-17 13:00,17,53235,53500,53155,53170,370
20150601|2015-06-17 13:30,17,53270,53455,53270,53425,140
20150601|2015-06-17 14:00,17,53400,53400,53330,53330,45
20150601|2015-06-17 14:30,17,53330,53340,53320,53335,200
20150801|2014-07-17 13:30,17,61500,61500,61500,61500,50
20150801|2014-07-17 14:00,17,61500,61500,61500,61500,30
20150801|2014-07-24 09:30,24,63200,63200,63200,63200,5
20150801|2014-07-24 10:00,24,63200,63200,63200,63200,145
20150801|2014-07-29 10:00,29,63000,63000,63000,63000,2500
20150801|2014-07-30 10:00,30,62700,62700,62700,62700,400
20150801|2014-08-05 09:30,5,62600,62600,62600,62600,100
20150801|2014-08-05 14:00,5,61800,61800,61800,61800,2000
20150801|2014-08-06 10:00,6,62200,62200,62200,62200,920
20150801|2014-08-06 13:30,6,62200,62200,62200,62200,250
20150801|2014-08-06 14:00,6,62200,62200,62200,62200,250
20150801|2014-08-07 14:00,7,61800,61800,61800,61800,310
20150801|2014-08-08 10:30,8,61500,61500,61500,61500,250
20150801|2014-08-08 14:00,8,61100,61100,61100,61100,50
20150801|2014-08-11 09:30,11,62000,62000,62000,62000,5
20150801|2014-08-11 10:00,11,62000,62000,62000,62000,645
20150801|2014-08-11 14:00,11,62200,62200,62200,62200,560
20150801|2014-08-14 10:00,14,61400,61400,61400,61400,280
20150801|2014-08-18 10:00,18,62800,62800,62800,62800,15
20150801|2014-08-18 10:30,18,62800,62800,62800,62800,50
20150801|2014-08-18 14:30,18,63100,63100,63100,63100,35
20150801|2014-08-19 10:00,19,63700,63700,63700,63700,25
20150801|2014-08-19 10:30,19,63700,63700,63700,63700,285
20150801|2014-08-19 14:00,19,64100,64100,64100,64100,40
20150801|2014-08-21 10:30,21,64400,64400,64400,64400,35
20150801|2014-08-21 15:00,21,64400,64650,64400,64650,60
20150801|2014-08-22 09:00,22,64400,64400,64200,64200,10
20150801|2014-08-28 08:00,28,66700,66700,66450,66450,40
20150801|2014-08-28 13:30,28,66400,66400,66400,66400,125
20150801|2014-08-28 14:00,28,66400,66400,66400,66400,125
20150801|2014-08-29 10:00,29,66300,66300,66300,66300,95
20150801|2014-09-02 10:00,2,66700,66700,66700,66700,90
20150801|2014-09-02 10:30,2,66700,66700,66700,66700,1380
20150801|2014-09-03 08:30,3,67700,67700,67450,67700,480
20150801|2014-09-05 10:00,5,66300,66300,66300,66300,10
20150801|2014-09-05 10:30,5,66300,66300,66300,66300,55
20150801|2014-09-08 10:00,8,66100,66300,66100,66300,145
20150801|2014-09-09 10:00,9,64600,64600,64600,64600,180
20150801|2014-09-15 10:00,15,62600,62600,62600,62600,90
20150801|2014-09-17 10:00,17,65000,65000,65000,65000,30
20150801|2014-09-17 10:30,17,65000,65250,65000,65000,50
20150801|2014-09-17 14:30,17,65000,65000,64800,64800,30
20150801|2014-09-17 15:00,17,65000,65000,64800,64800,10
20150801|2014-09-18 10:00,18,64000,64000,64000,64000,165
20150801|2014-09-19 14:30,19,63000,63200,63000,63000,580
20150801|2014-09-22 10:00,22,61500,61500,61500,61500,95
20150801|2014-09-22 14:00,22,61200,61200,61200,61200,240
20150801|2014-09-22 15:00,22,61000,61255,61000,61255,20
20150801|2014-09-24 10:30,24,61400,61400,61400,61400,330
20150801|2014-09-26 10:30,26,61600,61600,61600,61600,995
20150801|2014-09-30 10:30,30,59000,59000,59000,59000,420
20150801|2014-09-30 14:00,30,59100,59100,59100,59100,40
20150801|2014-09-30 14:30,30,58600,59100,58600,59100,1460
20150801|2014-09-30 15:00,30,59240,59240,59000,59000,1040
20150801|2014-10-01 10:30,1,57900,57900,57900,57900,395
20150801|2014-10-01 14:30,1,57200,57200,57200,57200,95
20150801|2014-10-01 15:30,1,57000,57120,57000,57120,10
20150801|2014-10-02 10:00,2,57200,57200,57200,57200,275
20150801|2014-10-02 10:30,2,57240,57240,57000,57000,100
20150801|2014-10-02 14:30,2,58400,58400,58400,58400,135
20150801|2014-10-03 10:30,3,58400,58400,58400,58400,180
20150801|2014-10-06 09:00,6,62200,62200,61960,61960,50
20150801|2014-10-06 10:30,6,62240,62500,62240,62500,340
20150801|2014-10-07 10:00,7,63200,63200,63200,63200,580
20150801|2014-10-07 14:00,7,62400,62400,62400,62400,405
20150801|2014-10-08 08:00,8,63100,63100,63100,63100,190
20150801|2014-10-08 08:30,8,63100,63100,63100,63100,75
20150801|2014-10-08 10:00,8,61500,61500,61500,61500,1370
20150801|2014-10-08 10:30,8,61500,61500,61500,61500,100
20150801|2014-10-08 15:00,8,62300,62300,62300,62300,1555
20150801|2014-10-09 10:00,9,62800,62800,62800,62800,150
20150801|2014-10-09 10:30,9,62800,62800,62800,62800,5
20150801|2014-10-09 15:30,9,62800,62800,62800,62800,2375
20150801|2014-10-10 10:30,10,60600,60600,60600,60600,115
20150801|2014-10-10 14:00,10,60600,60600,60450,60450,20
20150801|2014-10-13 14:00,13,63400,63400,63400,63400,60
20150801|2014-10-15 10:00,15,60900,60900,60900,60900,100
20150801|2014-10-16 10:00,16,59200,59200,59200,59200,60
20150801|2014-10-17 10:00,17,60200,60200,60200,60200,140
20150801|2014-10-21 09:00,21,57300,57300,57300,57300,75
20150801|2014-10-22 13:00,22,56700,56700,56700,56700,125
20150801|2014-10-23 09:30,23,55800,55800,55800,55800,80
20150801|2014-10-27 09:00,27,53600,53600,53600,53600,60
20150801|2014-10-27 13:00,27,54400,54400,54400,54400,90
20150801|2014-10-28 09:00,28,55700,55700,55700,55700,400
20150801|2014-10-28 13:00,28,56200,56200,56200,56200,480
20150801|2014-10-29 12:30,29,55500,55500,55500,55500,85
20150801|2014-10-29 13:00,29,55500,55500,55500,55500,35
20150801|2014-10-29 13:30,29,55500,55500,55500,55500,3780
20150801|2014-10-29 14:00,29,55500,55500,55500,55500,4050
20150801|2014-10-30 08:30,30,56000,56000,56000,56000,160
20150801|2014-10-30 12:30,30,56600,56600,56600,56600,210
20150801|2014-10-30 13:00,30,56600,56600,56600,56600,335
20150801|2014-10-31 13:00,31,58400,58400,58400,58400,170
20150801|2014-10-31 13:30,31,58400,58400,58400,58400,90
20150801|2014-11-04 07:30,4,57800,57800,57800,57800,400
20150801|2014-11-05 12:00,5,58200,58200,58200,58200,20
20150801|2014-11-05 12:30,5,58200,58200,58200,58200,170
20150801|2014-11-06 12:30,6,57000,57000,57000,57000,115
20150801|2014-11-10 07:30,10,57700,57700,57700,57700,100
20150801|2014-11-10 08:00,10,57700,57700,57700,57700,200
20150801|2014-11-10 11:30,10,57100,57100,57100,57100,120
20150801|2014-11-11 11:30,11,56600,56600,56600,56600,165
20150801|2014-11-11 12:00,11,56600,56600,56600,56600,100
20150801|2014-11-12 11:30,12,57100,57100,57100,57100,30
20150801|2014-11-13 07:30,13,57400,57400,57400,57400,5
20150801|2014-11-14 12:00,14,55900,55900,55900,55900,150
20150801|2014-11-17 07:30,17,56000,56000,56000,56000,90
20150801|2014-11-17 11:30,17,55200,55200,55200,55200,80
20150801|2014-11-17 12:00,17,55200,55200,55200,55200,805
20150801|2014-11-18 07:30,18,55400,55400,55400,55400,150
20150801|2014-11-24 07:30,24,60500,60500,60500,60500,100
20150801|2014-11-24 08:00,24,60500,60500,60500,60500,305
20150801|2014-11-24 12:00,24,59700,59700,59700,59700,100
20150801|2014-11-26 07:30,26,59700,59700,59700,59700,60
20150801|2014-11-26 08:00,26,59700,59700,59700,59700,120
20150801|2014-11-26 11:30,26,59500,59500,59500,59500,15
20150801|2014-11-27 07:30,27,59800,59800,59800,59800,25
20150801|2014-11-27 11:30,27,59000,59000,59000,59000,55
20150801|2014-11-28 07:30,28,59500,59500,59500,59500,90
20150801|2014-11-28 12:00,28,59250,59250,59100,59100,585
20150801|2014-11-28 12:30,28,59100,59100,59100,59100,30
20150801|2014-12-01 05:30,1,58100,58100,58100,58100,435
20150801|2014-12-09 07:30,9,53800,53800,53800,53800,705
20150801|2014-12-09 08:00,9,53800,53800,53800,53800,225
20150801|2014-12-11 08:00,11,52600,52600,52600,52600,1550
20150801|2014-12-11 13:00,11,53200,53200,53200,53200,1395
20150801|2014-12-12 12:00,12,51600,51600,51600,51600,525
20150801|2014-12-15 08:00,15,51700,51700,51700,51700,190
20150801|2014-12-18 08:00,18,52900,52900,52900,52900,10
20150801|2014-12-19 08:00,19,52400,52400,52400,52400,90
20150801|2014-12-19 11:30,19,52400,52400,52400,52400,420
20150801|2014-12-22 07:30,22,52800,52800,52800,52800,30
20150801|2014-12-22 08:00,22,52800,52800,52800,52800,75
20150801|2014-12-22 08:30,22,52800,52800,52800,52800,1800
20150801|2014-12-22 11:30,22,52700,52700,52700,52700,60
20150801|2014-12-23 08:00,23,53600,53600,53600,53600,25
20150801|2014-12-29 11:30,29,54300,54300,54300,54300,85
20150801|2014-12-30 07:00,30,54300,54300,54300,54300,75
20150801|2014-12-30 11:30,30,54080,54080,53800,53800,405
20150801|2015-01-05 07:30,5,50600,50600,50600,50600,150
20150801|2015-01-06 07:30,6,50600,50600,50600,50600,155
20150801|2015-01-06 10:30,6,50600,50600,50600,50600,80
20150801|2015-01-06 11:30,6,50600,50600,50600,50600,370
20150801|2015-01-06 12:00,6,50600,50600,50600,50600,160
20150801|2015-01-06 12:30,6,50600,50600,50600,50600,435
20150801|2015-01-07 06:30,7,51800,51800,51800,51800,30
20150801|2015-01-07 07:30,7,51800,51800,51800,51800,240
20150801|2015-01-08 08:00,8,52600,52600,52600,52600,45
20150801|2015-01-08 11:30,8,53100,53100,53100,53100,150
20150801|2015-01-09 07:30,9,52400,52400,52400,52400,75
20150801|2015-01-09 08:30,9,52200,52200,52200,52200,30
20150801|2015-01-09 12:00,9,51700,51700,51700,51700,185
20150801|2015-01-09 13:00,9,51700,51700,51700,51700,180
20150801|2015-01-12 07:30,12,51200,51200,51200,51200,610
20150801|2015-01-12 10:30,12,51000,51000,51000,51000,2080
20150801|2015-01-12 11:30,12,51200,51200,51200,51200,80
20150801|2015-01-12 12:00,12,51200,51200,51200,51200,200
20150801|2015-01-14 07:30,14,50800,50800,50800,50800,195
20150801|2015-01-14 08:00,14,50800,50800,50800,50800,175
20150801|2015-01-14 11:30,14,50700,50700,50700,50700,15
20150801|2015-01-14 12:00,14,50700,50700,50700,50700,680
20150801|2015-01-14 13:00,14,50700,50700,50700,50700,190
20150801|2015-01-14 13:30,14,50700,50700,50700,50700,75
20150801|2015-01-15 07:30,15,51700,51700,51700,51700,5
20150801|2015-01-15 11:30,15,51100,51100,51100,51100,10
20150801|2015-01-16 11:30,16,51900,51900,51900,51900,5
20150801|2015-01-16 12:00,16,51900,51900,51900,51900,450
20150801|2015-01-16 13:00,16,52100,52100,52100,52100,2465
20150801|2015-01-20 07:30,20,51400,51400,51400,51400,1970
20150801|2015-01-20 12:00,20,50700,50700,50500,50500,55
20150801|2015-01-21 07:30,21,50900,50900,50900,50900,30
20150801|2015-01-21 08:00,21,50900,50900,50900,50900,60
20150801|2015-01-21 12:00,21,52100,52100,52100,52100,440
20150801|2015-01-21 12:30,21,52100,52100,52100,52100,30
20150801|2015-01-22 12:30,22,52500,52500,52500,52500,385
20150801|2015-01-23 07:30,23,52100,52100,52100,52100,65
20150801|2015-01-23 11:30,23,51820,51820,51700,51700,55
20150801|2015-01-23 12:00,23,51700,51700,51700,51700,405
20150801|2015-01-23 12:30,23,51700,51725,51700,51725,600
20150801|2015-01-23 13:00,23,51700,51700,51700,51700,845
20150801|2015-01-26 11:30,26,51500,51500,51500,51500,150
20150801|2015-01-26 12:00,26,51500,51500,51500,51500,360
20150801|2015-01-26 12:30,26,51500,51500,51500,51500,5
20150801|2015-01-28 07:30,28,50300,50300,50300,50300,40
20150801|2015-01-28 11:30,28,50500,50700,50500,50700,110
20150801|2015-01-28 12:00,28,50700,50700,50700,50700,260
20150801|2015-01-28 13:00,28,50700,50700,50700,50700,40
20150801|2015-01-29 08:00,29,49900,49900,49900,49900,70
20150801|2015-01-29 11:00,29,49900,49900,49900,49900,160
20150801|2015-01-29 12:00,29,50180,50400,50180,50400,360
20150801|2015-01-29 12:30,29,50400,50400,50400,50400,180
20150801|2015-01-30 07:30,30,49200,49200,49200,49200,60
20150801|2015-01-30 08:00,30,49200,49200,49200,49200,1200
20150801|2015-01-30 11:30,30,49400,49500,49400,49500,135
20150801|2015-02-04 07:30,4,51400,51400,51400,51400,10
20150801|2015-02-13 07:30,13,52700,52700,52700,52700,80
20150801|2015-02-18 12:00,18,53430,54200,53430,54200,55
20150801|2015-02-19 08:00,19,53700,53700,53700,53700,100
20150801|2015-02-19 11:30,19,54200,54200,54200,54200,240
20150801|2015-02-20 07:30,20,53300,53300,53300,53300,40
20150801|2015-02-23 08:30,23,54000,54100,54000,54100,65
20150801|2015-02-23 10:00,23,53900,53900,53900,53900,10
20150801|2015-02-23 12:30,23,53900,53900,53900,53900,145
20150801|2015-02-24 08:30,24,53800,53800,53800,53800,10
20150801|2015-02-24 10:00,24,54600,54600,54600,54600,40
20150801|2015-02-24 13:00,24,54300,54300,54300,54300,250
20150801|2015-02-25 09:00,25,53700,53700,53700,53700,485
20150801|2015-02-25 12:30,25,54000,54000,54000,54000,145
20150801|2015-02-26 08:30,26,53700,53800,53700,53800,320
20150801|2015-03-04 12:30,4,53100,53100,53000,53000,95
20150801|2015-03-04 13:00,4,53000,53000,53000,53000,30
20150801|2015-03-05 08:30,5,52600,52600,52600,52600,45
20150801|2015-03-05 09:00,5,52600,52600,52600,52600,15
20150801|2015-03-05 12:30,5,52500,52500,52500,52500,15
20150801|2015-03-06 12:30,6,52200,52200,52200,52200,105
20150801|2015-03-10 09:30,10,50900,50900,50900,50900,940
20150801|2015-03-10 10:00,10,51100,51100,51100,51100,315
20150801|2015-03-10 13:30,10,50850,50850,50700,50700,600
20150801|2015-03-10 14:00,10,50900,50900,50700,50700,565
20150801|2015-03-11 14:30,11,51200,51200,51200,51200,115
20150801|2015-03-12 09:30,12,51800,51800,51800,51800,220
20150801|2015-03-12 10:00,12,51700,51700,51700,51700,250
20150801|2015-03-12 13:30,12,51410,51410,51000,51000,150
20150801|2015-03-12 14:00,12,51000,51000,50800,50800,135
20150801|2015-03-12 14:30,12,51130,51130,51130,51130,15
20150801|2015-03-12 15:00,12,51200,51200,51200,51200,280
20150801|2015-03-13 10:30,13,50300,50300,50300,50300,200
20150801|2015-03-13 14:30,13,50500,50700,50500,50700,305
20150801|2015-03-16 13:30,16,50800,50800,50800,50800,240
20150801|2015-03-17 09:30,17,51400,51400,51400,51400,260
20150801|2015-03-17 10:00,17,51400,51400,51400,51400,125
20150801|2015-03-17 13:30,17,51800,52300,51800,52300,470
20150801|2015-03-17 14:00,17,52200,52200,52200,52200,175
20150801|2015-03-20 09:30,20,53700,53700,53700,53700,180
20150801|2015-03-23 13:30,23,54200,54200,54200,54200,55
20150801|2015-03-24 09:30,24,53900,53900,53900,53900,90
20150801|2015-03-25 10:00,25,54100,54100,54100,54100,45
20150801|2015-03-26 13:30,26,52800,52800,52800,52800,310
20150801|2015-03-30 09:00,30,52900,52900,52900,52900,40
20150801|2015-03-31 09:30,31,53200,53200,53200,53200,300
20150801|2015-04-01 13:30,1,54400,54500,54400,54500,230
20150801|2015-04-02 09:30,2,55200,55200,55000,55200,290
20150801|2015-04-06 09:30,6,55800,55800,55800,55800,315
20150801|2015-04-06 13:30,6,56000,56000,56000,56000,40
20150801|2015-04-06 15:00,6,55660,55670,55660,55670,760
20150801|2015-04-07 09:00,7,55675,55935,55675,55935,10
20150801|2015-04-07 09:30,7,55700,55700,55700,55700,40
20150801|2015-04-07 13:30,7,55700,55700,55700,55700,360
20150801|2015-04-08 09:30,8,56300,56300,56200,56200,705
20150801|2015-04-08 10:30,8,56300,56300,56300,56300,360
20150801|2015-04-08 14:00,8,55600,55700,55500,55700,130
20150801|2015-04-09 13:30,9,55500,55500,55500,55500,240
20150801|2015-04-09 14:30,9,55500,55500,55500,55500,100
20150801|2015-04-10 09:30,10,55900,55900,55900,55900,5
20150801|2015-04-10 10:00,10,55900,56020,55900,56020,65
20150801|2015-04-10 10:30,10,55900,55900,55900,55900,200
20150801|2015-04-10 13:30,10,56100,56100,55930,55930,220
20150801|2015-04-13 12:30,13,56350,56350,56350,56350,60
20150801|2015-04-13 13:30,13,56300,56300,56200,56200,270
20150801|2015-04-14 09:30,14,55800,55800,55800,55800,340
20150801|2015-04-14 13:00,14,55700,55700,55700,55700,60
20150801|2015-04-14 15:00,14,55700,55700,55700,55700,2160
20150801|2015-04-15 09:30,15,56300,56300,56050,56300,440
20150801|2015-04-15 12:00,15,56200,56470,56200,56470,80
20150801|2015-04-15 13:30,15,56600,56600,56600,56600,90
20150801|2015-04-15 15:00,15,56600,56755,56600,56600,480
20150801|2015-04-16 09:30,16,56400,56400,56200,56400,330
20150801|2015-04-16 14:30,16,56250,56250,56250,56250,610
20150801|2015-04-17 08:00,17,56000,56000,56000,56000,900
20150801|2015-04-17 08:30,17,56045,56045,56040,56040,440
20150801|2015-04-17 09:30,17,56000,56100,56000,56100,850
20150801|2015-04-17 13:30,17,55900,55900,55900,55900,400
20150801|2015-04-17 14:00,17,55700,55700,55700,55700,380
20150801|2015-04-17 14:30,17,55950,55950,55700,55700,40
20150801|2015-04-17 15:00,17,55680,55680,55600,55600,20
20150801|2015-04-20 09:00,20,55800,55800,55800,55800,25
20150801|2015-04-20 09:30,20,55900,55900,55900,55900,20
20150801|2015-04-20 10:00,20,55820,55820,55810,55810,55
20150801|2015-04-20 12:00,20,55400,55400,55400,55400,45
20150801|2015-04-20 13:30,20,55400,55400,55400,55400,405
20150801|2015-04-20 15:00,20,55400,55400,55400,55400,15
20150801|2015-04-22 09:30,22,55900,55900,55800,55900,295
20150801|2015-04-22 13:30,22,56600,56600,56600,56600,180
20150801|2015-04-23 07:00,23,56100,56340,56100,56340,30
20150801|2015-04-23 09:30,23,56600,56600,56600,56600,190
20150801|2015-04-23 13:30,23,57400,57400,57400,57400,220
20150801|2015-04-24 07:00,24,57200,57200,56600,56600,50
20150801|2015-04-24 08:00,24,57700,58000,57600,58000,2070
20150801|2015-04-24 08:30,24,58150,58150,58150,58150,10
20150801|2015-04-24 10:00,24,58300,58300,58100,58200,125
20150801|2015-04-24 10:30,24,58400,58400,58400,58400,30
20150801|2015-04-24 12:00,24,58400,58400,58400,58400,575
20150801|2015-04-24 13:00,24,58500,58500,58500,58500,440
20150801|2015-04-24 13:30,24,58500,58500,58500,58500,25
20150801|2015-04-24 14:00,24,58400,58600,58400,58600,30
20150801|2015-04-27 13:00,27,58100,58100,58100,58100,5
20150801|2015-04-27 13:30,27,57300,57540,57300,57540,420
20150801|2015-04-27 15:00,27,57300,57300,57300,57300,690
20150801|2015-04-28 08:00,28,57470,57500,57470,57500,65
20150801|2015-04-28 09:30,28,56700,56800,56700,56800,245
20150801|2015-04-28 10:00,28,56900,56900,56900,56900,15
20150801|2015-04-28 10:30,28,56800,57000,56800,57000,20
20150801|2015-04-28 13:00,28,57405,57405,57165,57165,50
20150801|2015-04-28 15:00,28,57500,57575,57500,57575,550
20150801|2015-04-29 09:00,29,56800,56800,56800,56800,150
20150801|2015-04-29 09:30,29,56950,57000,56700,56800,360
20150801|2015-04-29 12:00,29,57100,57100,57100,57100,180
20150801|2015-04-29 13:30,29,57000,57000,57000,57000,125
20150801|2015-04-29 14:00,29,56900,56900,56900,56900,150
20150801|2015-04-29 14:30,29,57000,57000,57000,57000,290
20150801|2015-04-30 09:00,30,57300,57300,57100,57200,220
20150801|2015-04-30 09:30,30,57250,57250,57000,57100,60
20150801|2015-04-30 13:00,30,57300,57500,57300,57500,390
20150801|2015-04-30 13:30,30,57300,57300,57300,57300,30
20150801|2015-05-04 09:00,4,58800,59000,58800,58800,40
20150801|2015-05-04 09:30,4,58900,59100,58900,59000,390
20150801|2015-05-04 10:00,4,58800,58900,58800,58900,10
20150801|2015-05-04 13:00,4,59100,59100,59050,59050,355
20150801|2015-05-05 09:00,5,59600,59600,59600,59600,40
20150801|2015-05-05 10:30,5,59600,59880,59600,59880,60
20150801|2015-05-05 13:30,5,59700,59825,59600,59700,565
20150801|2015-05-05 14:00,5,59700,59700,59700,59700,190
20150801|2015-05-06 09:00,6,59400,59400,59300,59400,205
20150801|2015-05-06 09:30,6,59300,59300,59300,59300,45
20150801|2015-05-06 10:00,6,59400,59400,59400,59400,2070
20150801|2015-05-06 10:30,6,59400,59400,59400,59400,1500
20150801|2015-05-06 11:00,6,59200,59200,59200,59200,430
20150801|2015-05-06 12:30,6,58895,58895,58885,58885,460
20150801|2015-05-06 13:00,6,59000,59000,59000,59000,100
20150801|2015-05-06 13:30,6,59000,59000,59000,59000,30
20150801|2015-05-07 09:00,7,58300,58300,58300,58300,70
20150801|2015-05-08 13:00,8,58600,58600,58600,58600,40
20150801|2015-05-08 14:30,8,58800,58800,58800,58800,165
20150801|2015-05-08 15:00,8,58700,58700,58615,58620,650
20150801|2015-05-11 09:00,11,58900,58900,58900,58900,410
20150801|2015-05-11 13:30,11,58700,58900,58700,58900,165
20150801|2015-05-11 14:30,11,58900,58900,58900,58900,220
20150801|2015-05-12 09:00,12,58800,58800,58800,58800,145
20150801|2015-05-12 13:30,12,58500,58500,58500,58500,1510
20150801|2015-05-12 15:30,12,58250,58250,58250,58250,5
20150801|2015-05-12 16:00,12,58135,58135,58135,58135,480
20150801|2015-05-13 09:00,13,57800,57900,57800,57900,90
20150801|2015-05-13 10:30,13,58000,58000,58000,58000,375
20150801|2015-05-13 13:00,13,57800,57800,57800,57800,405
20150801|2015-05-13 13:30,13,57800,57800,57800,57800,80
20150801|2015-05-13 14:00,13,57800,57800,57800,57800,50
20150801|2015-05-13 15:00,13,57800,58000,57750,58000,80
20150801|2015-05-14 09:00,14,58300,58400,58300,58400,1015
20150801|2015-05-14 10:00,14,58400,58400,58400,58400,20
20150801|2015-05-14 13:00,14,58100,58100,57900,57900,75
20150801|2015-05-14 15:00,14,58150,58300,58150,58300,585
20150801|2015-05-15 12:30,15,58300,58650,58300,58650,25
20150801|2015-05-18 09:00,18,58500,58500,58500,58500,10
20150801|2015-05-18 09:30,18,58400,58400,58200,58200,110
20150801|2015-05-18 13:00,18,58200,58400,58200,58400,80
20150801|2015-05-18 13:30,18,57600,57600,57600,57600,15
20150801|2015-05-18 14:00,18,57600,57600,57600,57600,180
20150801|2015-05-18 14:30,18,57600,57600,57600,57600,700
20150801|2015-05-19 08:00,19,57500,57500,57500,57500,30
20150801|2015-05-19 09:30,19,56800,56900,56800,56800,350
20150801|2015-05-19 13:00,19,56700,56700,56600,56700,220
20150801|2015-05-19 14:30,19,56870,56870,56870,56870,600
20150801|2015-05-20 09:00,20,56600,56700,56600,56700,75
20150801|2015-05-20 09:30,20,56600,56600,56600,56600,25
20150801|2015-05-20 13:00,20,56700,56700,56700,56700,15
20150801|2015-05-20 13:30,20,56700,56940,56700,56750,75
20150801|2015-05-20 14:30,20,56500,56500,56500,56500,170
20150801|2015-05-21 08:00,21,55900,56000,55800,56000,165
20150801|2015-05-21 08:30,21,55800,55800,55800,55800,65
20150801|2015-05-21 09:00,21,56200,56200,56200,56200,380
20150801|2015-05-21 09:30,21,56300,56300,56300,56300,170
20150801|2015-05-21 10:30,21,56360,56450,56200,56450,770
20150801|2015-05-21 13:30,21,56020,56020,56020,56020,6055
20150801|2015-05-21 14:30,21,56300,56400,56300,56400,145
20150801|2015-05-21 15:00,21,56400,56400,56400,56400,215
20150801|2015-05-22 10:00,22,56600,56600,56600,56600,20
20150801|2015-05-22 10:30,22,56600,56600,56450,56450,20
20150801|2015-05-22 11:00,22,55650,55650,55600,55600,30
20150801|2015-05-22 13:30,22,55450,55500,55300,55500,300
20150801|2015-05-22 14:00,22,55500,55500,55500,55500,5
20150801|2015-05-25 09:00,25,55500,55500,55400,55400,195
20150801|2015-05-25 13:00,25,56060,56060,56000,56000,20
20150801|2015-05-26 09:00,26,55295,55295,55100,55200,290
20150801|2015-05-26 13:00,26,55000,55100,54900,55100,200
20150801|2015-05-26 13:30,26,54900,54900,54900,54900,30
20150801|2015-05-26 14:30,26,55100,55100,54820,54820,50
20150801|2015-05-27 08:30,27,54800,55000,54800,55000,340
20150801|2015-05-27 09:00,27,54900,54900,54900,54900,520
20150801|2015-05-27 09:30,27,54900,54900,54900,54900,610
20150801|2015-05-27 10:30,27,54800,54800,54800,54800,365
20150801|2015-05-27 12:00,27,55000,55000,55000,55000,1000
20150801|2015-05-27 12:30,27,55275,55275,55275,55275,990
20150801|2015-05-27 13:00,27,55500,55500,55500,55500,20
20150801|2015-05-27 13:30,27,55600,55600,55400,55400,100
20150801|2015-05-27 14:30,27,55200,55200,55200,55200,25
20150801|2015-05-27 15:00,27,55200,55250,55200,55250,20
20150801|2015-05-28 09:00,28,54700,54700,54700,54700,50
20150801|2015-05-28 11:00,28,54900,54900,54900,54900,315
20150801|2015-05-28 12:00,28,54900,54900,54900,54900,100
20150801|2015-05-28 13:00,28,55000,55000,55000,55000,210
20150801|2015-05-28 13:30,28,55000,55000,55000,55000,10
20150801|2015-05-29 09:00,29,54660,54660,54500,54600,435
20150801|2015-05-29 09:30,29,54600,54600,54600,54600,60
20150801|2015-05-29 13:00,29,54400,54600,54400,54600,245
20150801|2015-06-01 09:00,1,54100,54100,54100,54100,5
20150801|2015-06-01 13:00,1,54300,54300,54300,54300,70
20150801|2015-06-01 13:30,1,54200,54400,54200,54400,340
20150801|2015-06-02 09:00,2,54875,54900,54875,54900,100
20150801|2015-06-02 09:30,2,54700,54700,54670,54670,1350
20150801|2015-06-02 10:00,2,54800,54800,54800,54800,260
20150801|2015-06-02 12:00,2,55000,55000,55000,55000,245
20150801|2015-06-02 13:30,2,55200,55300,55200,55300,585
20150801|2015-06-03 14:30,3,54800,54800,54600,54600,40
20150801|2015-06-05 09:00,5,54400,54400,54400,54400,5
20150801|2015-06-08 09:00,8,54100,54100,54000,54000,135
20150801|2015-06-08 10:00,8,54360,54360,54360,54360,5
20150801|2015-06-08 13:00,8,54100,54100,54100,54100,40
20150801|2015-06-08 14:30,8,54030,54030,54030,54030,5
20150801|2015-06-09 09:00,9,54195,54200,54195,54200,35
20150801|2015-06-09 13:00,9,53950,54000,53950,54000,70
20150801|2015-06-09 13:30,9,54000,54000,54000,54000,770
20150801|2015-06-09 15:00,9,53885,53885,53885,53885,4810
20150801|2015-06-10 07:30,10,53940,53940,53940,53940,20
20150801|2015-06-10 09:00,10,54800,54800,54800,54800,40
20150801|2015-06-10 09:30,10,54845,54845,54845,54845,2800
20150801|2015-06-10 13:00,10,55000,55100,55000,55100,65
20150801|2015-06-10 13:30,10,54900,54900,54900,54900,270
20150801|2015-06-10 15:00,10,55000,55160,54900,54900,30
20150801|2015-06-11 09:00,11,54765,54765,54765,54765,5
20150801|2015-06-11 11:30,11,54620,54620,54620,54620,35
20150801|2015-06-11 13:30,11,54600,54600,54600,54600,40
20150801|2015-06-12 07:30,12,54500,54500,54500,54500,20
20150801|2015-06-12 08:30,12,54355,54355,54355,54355,5
20150801|2015-06-12 09:00,12,54130,54160,54130,54140,290
20150801|2015-06-12 09:30,12,54125,54125,54125,54125,5
20150801|2015-06-12 10:00,12,54040,54055,54000,54055,20
20150801|2015-06-12 10:30,12,54150,54150,54150,54150,300
20150801|2015-06-12 11:00,12,54150,54150,54150,54150,300
20150801|2015-06-12 12:00,12,54050,54120,54050,54120,20
20150801|2015-06-12 12:30,12,54250,54250,54250,54250,600
20150801|2015-06-12 13:00,12,54200,54200,54200,54200,40
20150801|2015-06-12 14:30,12,54400,54400,54300,54300,35
20150801|2015-06-15 07:00,15,54100,54100,54080,54080,10
20150801|2015-06-15 07:30,15,53970,53970,53970,53970,5
20150801|2015-06-15 08:30,15,53535,53600,53500,53600,40
20150801|2015-06-15 09:00,15,53600,53700,53600,53660,970
20150801|2015-06-15 09:30,15,53780,53780,53780,53780,10
20150801|2015-06-15 10:00,15,53820,53820,53820,53820,20
20150801|2015-06-15 10:30,15,53825,53900,53825,53890,170
20150801|2015-06-15 11:00,15,53905,54000,53905,54000,15
20150801|2015-06-15 11:30,15,53955,53955,53955,53955,30
20150801|2015-06-15 12:00,15,53965,53965,53890,53925,75
20150801|2015-06-15 12:30,15,53935,53935,53875,53875,20
20150801|2015-06-15 13:00,15,53900,53900,53825,53900,290
20150801|2015-06-15 13:30,15,53850,53850,53850,53850,15
20150801|2015-06-15 14:00,15,53950,54130,53950,54070,60
20150801|2015-06-15 14:30,15,54090,54090,54055,54055,30
20150801|2015-06-15 15:00,15,54055,54210,53905,54120,85
20150801|2015-06-15 16:00,15,54220,54220,54220,54220,20
20150801|2015-06-16 07:00,16,53970,54080,53970,54065,280
20150801|2015-06-16 07:30,16,54050,54360,53990,54285,340
20150801|2015-06-16 08:00,16,54280,54300,54140,54140,335
20150801|2015-06-16 08:30,16,54110,54350,54110,54350,175
20150801|2015-06-16 09:00,16,54350,54440,54270,54420,750
20150801|2015-06-16 09:30,16,54445,54445,54335,54350,1170
20150801|2015-06-16 10:00,16,54370,54430,54360,54400,320
20150801|2015-06-16 10:30,16,54430,54580,54430,54580,155
20150801|2015-06-16 11:00,16,54610,54730,54600,54690,320
20150801|2015-06-16 11:30,16,54670,54670,54590,54655,70
20150801|2015-06-16 12:00,16,54665,54820,54665,54790,175
20150801|2015-06-16 12:30,16,54795,54945,54795,54920,280
20150801|2015-06-16 13:00,16,54930,54930,54775,54835,530
20150801|2015-06-16 13:30,16,54825,54910,54820,54890,455
20150801|2015-06-16 14:00,16,54890,54890,54640,54680,195
20150801|2015-06-16 14:30,16,54710,54740,54645,54650,190
20150801|2015-06-16 15:00,16,54635,54680,54610,54660,425
20150801|2015-06-16 15:30,16,54660,54730,54660,54700,415
20150801|2015-06-17 07:00,17,54645,54750,54480,54550,1060
20150801|2015-06-17 07:30,17,54530,54590,54515,54575,1110
20150801|2015-06-17 08:00,17,54580,54680,54325,54355,4635
20150801|2015-06-17 08:30,17,54345,54490,54125,54200,5255
20150801|2015-06-17 09:00,17,54195,54330,54165,54260,2315
20150801|2015-06-17 09:30,17,54260,54260,54035,54110,4290
20150801|2015-06-17 10:00,17,54120,54120,53945,53970,4750
20150801|2015-06-17 10:30,17,53970,54015,53860,53970,4355
20150801|2015-06-17 11:00,17,53950,54030,53900,54015,2215
20150801|2015-06-17 11:30,17,54010,54050,53885,53930,1685
20150801|2015-06-17 12:00,17,53925,54320,53890,54280,4600
20150801|2015-06-17 12:30,17,54285,54405,54210,54220,3585
20150801|2015-06-17 13:00,17,54235,54550,54050,54180,7425
20150801|2015-06-17 13:30,17,54165,54520,54150,54390,4885
20150801|2015-06-17 14:00,17,54400,54450,54155,54250,4995
20150801|2015-06-17 14:30,17,54250,54285,54085,54180,4880
20150801|2015-06-17 15:00,17,54175,54180,54030,54065,2620
20150801|2015-06-17 15:30,17,54055,54075,53955,53960,505
20150801|2015-06-17 16:00,17,53895,53895,53895,53895,260
20150801|2015-06-18 07:00,18,54100,54270,54005,54235,1780
20150801|2015-06-18 07:30,18,54235,54425,54235,54360,2480
20150801|2015-06-18 08:00,18,54350,54490,54310,54375,1515
20150801|2015-06-18 08:30,18,54365,54550,54110,54400,5285
20150801|2015-06-18 09:00,18,54390,54520,54300,54300,2790
20150801|2015-06-18 09:30,18,54320,54445,54225,54410,1870
20150801|2015-06-18 10:00,18,54440,54920,54415,54885,8740
20150801|2015-06-18 10:30,18,54890,54980,54830,54860,8730
20150801|2015-06-18 11:00,18,54845,55015,54755,54990,4250
20150801|2015-06-18 11:30,18,55000,55065,54900,54905,3625
20150801|2015-06-18 12:00,18,54910,54995,54860,54910,1960
20150801|2015-06-18 12:30,18,54900,55095,54865,55075,2780
20150801|2015-06-18 13:00,18,55075,55180,55045,55145,2985
20150801|2015-06-18 13:30,18,55145,55330,55130,55270,4085
20150801|2015-06-18 14:00,18,55280,55290,55145,55185,2600
20150801|2015-06-18 14:30,18,55185,55225,55140,55185,3235
20150801|2015-06-18 15:00,18,55190,55200,55035,55095,3935
20150801|2015-06-18 15:30,18,55105,55200,55105,55200,905
20150801|2015-06-18 16:00,18,55135,55135,55135,55135,290
20150801|2015-06-19 07:00,19,54805,54900,54740,54795,1865
20150801|2015-06-19 07:30,19,54785,54870,54665,54690,2230
20150801|2015-06-19 08:00,19,54715,54720,54500,54620,4330
20150801|2015-06-19 08:30,19,54625,54820,54555,54690,5650
20150801|2015-06-19 09:00,19,54675,54870,54615,54850,2335
20150801|2015-06-19 09:30,19,54860,54900,54465,54590,5100
20150801|2015-06-19 10:00,19,54590,54705,54505,54570,2865
20150801|2015-06-19 10:30,19,54565,54650,54530,54590,1615
20150801|2015-06-19 11:00,19,54575,54595,54400,54400,2455
20150801|2015-06-19 11:30,19,54400,54500,54350,54470,2205
20150801|2015-06-19 12:00,19,54465,54555,54455,54535,1530
20150801|2015-06-19 12:30,19,54540,54625,54475,54510,3550
20150801|2015-06-19 13:00,19,54515,54530,54405,54425,2105
20150801|2015-06-19 13:30,19,54430,54470,54365,54385,2025
20150801|2015-06-19 14:00,19,54375,54495,54330,54460,2530
20150801|2015-06-19 14:30,19,54445,54650,54445,54650,2885
20150801|2015-06-19 15:00,19,54640,54675,54510,54630,2970
20150801|2015-06-19 15:30,19,54630,54685,54500,54500,800
20150801|2015-06-19 16:00,19,54480,54480,54480,54480,430
20150801|2015-06-22 07:00,22,54900,55200,54900,55085,1905
20150801|2015-06-22 07:30,22,55085,55155,54930,54960,980
20150801|2015-06-22 08:00,22,54935,55285,54935,55225,4160
20150801|2015-06-22 08:30,22,55215,55245,54595,54755,6250
20150801|2015-06-22 09:00,22,54765,54770,54505,54650,3815
20150801|2015-06-22 09:30,22,54645,54850,54630,54775,2745
20150801|2015-06-22 10:00,22,54775,54775,54665,54710,1570
20150801|2015-06-22 10:30,22,54695,54885,54675,54865,1260
20150801|2015-06-22 11:00,22,54870,54900,54685,54740,1410
20150801|2015-06-22 11:30,22,54730,54900,54730,54865,970
20150801|2015-06-22 12:00,22,54875,54955,54835,54845,1660
20150801|2015-06-22 12:30,22,54870,54900,54805,54880,1225
20150801|2015-06-22 13:00,22,54870,54925,54855,54895,1795
20150801|2015-06-22 13:30,22,54900,54950,54845,54855,1380
20150801|2015-06-22 14:00,22,54870,54870,54710,54785,1735
20150801|2015-06-22 14:30,22,54780,54805,54720,54735,1300
20150801|2015-06-22 15:00,22,54735,54750,54670,54675,1550
20150801|2015-06-22 15:30,22,54685,54775,54680,54730,905
20150801|2015-06-22 16:00,22,54740,54740,54740,54740,220
20150801|2015-06-23 07:00,23,54950,55100,54950,55030,1050
20150801|2015-06-23 07:30,23,55045,55170,55020,55090,915
20150801|2015-06-23 08:00,23,55090,55225,54915,54995,5340
20150801|2015-06-23 08:30,23,54985,55260,54895,55125,4645
20150801|2015-06-23 09:00,23,55130,55155,54945,55150,4155
20150801|2015-06-23 09:30,23,55150,55190,54970,55010,2555
20150801|2015-06-23 10:00,23,55020,55110,55000,55075,1590
20150801|2015-06-23 10:30,23,55070,55100,54950,55020,1460
20150801|2015-06-23 11:00,23,55030,55030,54940,54970,1075
20150801|2015-06-23 11:30,23,54990,55065,54965,55025,610
20150801|2015-06-23 12:00,23,55025,55095,55005,55020,1170
20150801|2015-06-23 12:30,23,55025,55045,54915,54930,1320
20150801|2015-06-23 13:00,23,54945,54985,54900,54965,1275
20150801|2015-06-23 13:30,23,54950,54980,54850,54925,1075
20150801|2015-06-23 14:00,23,54940,55015,54870,54900,1200
20150801|2015-06-23 14:30,23,54895,54905,54620,54635,3600
20150801|2015-06-23 15:00,23,54635,54650,54575,54610,1870
20150801|2015-06-23 15:30,23,54605,54610,54480,54530,1195
20150801|2015-06-23 16:00,23,54460,54460,54460,54460,400
20150801|2015-06-24 07:00,24,54450,54520,54250,54505,2505
20150801|2015-06-24 07:30,24,54505,54640,54425,54625,1450
20150801|2015-06-24 08:00,24,54620,54825,54575,54700,4615
20150801|2015-06-24 08:30,24,54665,55040,54590,55015,7210
20150801|2015-06-24 09:00,24,55010,55105,54935,55080,5515
20150801|2015-06-24 09:30,24,55090,55100,54950,55015,2195
20150801|2015-06-24 10:00,24,55020,55040,54860,54885,2445
20150801|2015-06-24 10:30,24,54890,54935,54845,54875,1525
20150801|2015-06-24 11:00,24,54875,54875,54715,54745,1640
20150801|2015-06-24 11:30,24,54735,54825,54680,54695,1240
20150801|2015-06-24 12:00,24,54695,54720,54510,54530,2815
20150801|2015-06-24 12:30,24,54530,54580,54430,54435,3230
20150801|2015-06-24 13:00,24,54430,54545,54415,54515,3105
20150801|2015-06-24 13:30,24,54525,54615,54510,54560,2585
20150801|2015-06-24 14:00,24,54575,54595,54450,54515,2050
20150801|2015-06-24 14:30,24,54515,54705,54500,54645,2455
20150801|2015-06-24 15:00,24,54655,54680,54540,54590,1520
20150801|2015-06-24 15:30,24,54595,54640,54570,54640,615
20150801|2015-06-24 16:00,24,54700,54700,54700,54700,230
20150801|2015-06-25 07:00,25,54705,54800,54420,54485,1785
20150801|2015-06-25 07:30,25,54480,54650,54415,54620,1740
20150801|2015-06-25 08:00,25,54605,54630,54075,54185,6005
20150801|2015-06-25 08:30,25,54175,54230,54015,54060,6200
20150801|2015-06-25 09:00,25,54070,54120,53945,54015,4010
20150801|2015-06-25 09:30,25,54000,54070,53635,53735,8205
20150801|2015-06-25 10:00,25,53740,53820,53630,53730,5070
20150801|2015-06-25 10:30,25,53730,53820,53685,53795,2830
20150801|2015-06-25 11:00,25,53795,53900,53750,53865,1795
20150801|2015-06-25 11:30,25,53860,53885,53740,53765,1435
20150801|2015-06-25 12:00,25,53755,53910,53735,53815,1890
20150801|2015-06-25 12:30,25,53810,53875,53750,53775,1935
20150801|2015-06-25 13:00,25,53780,53885,53765,53815,1890
20150801|2015-06-25 13:30,25,53820,53840,53735,53825,1970
20150801|2015-06-25 14:00,25,53830,54015,53815,53970,3470
20150801|2015-06-25 14:30,25,53980,54065,53930,53950,3255
20150801|2015-06-25 15:00,25,53945,54050,53830,54015,11215
20150801|2015-06-25 15:30,25,54015,54070,54000,54060,615
20150801|2015-06-25 16:00,25,54075,54075,54075,54075,1235
20150801|2015-06-26 07:00,26,54055,54055,53740,53840,1720
20150801|2015-06-26 07:30,26,53835,54000,53805,53805,590
20150801|2015-06-26 08:00,26,53810,54420,53800,54345,6730
20150801|2015-06-26 08:30,26,54330,54635,54215,54630,8410
20150801|2015-06-26 09:00,26,54640,54710,54555,54575,5865
20150801|2015-06-26 09:30,26,54575,54685,54505,54510,3970
20150801|2015-06-26 10:00,26,54510,54665,54510,54635,3785
20150801|2015-06-26 10:30,26,54640,54900,54585,54865,7295
20150801|2015-06-26 11:00,26,54860,54890,54720,54785,3230
20150801|2015-06-26 11:30,26,54785,54830,54650,54780,3455
20150801|2015-06-26 12:00,26,54760,54830,54685,54740,3340
20150801|2015-06-26 12:30,26,54740,54770,54625,54655,2625
20150801|2015-06-26 13:00,26,54665,54670,54570,54630,2555
20150801|2015-06-26 13:30,26,54630,54735,54630,54710,2235
20150801|2015-06-26 14:00,26,54715,54865,54715,54745,3670
20150801|2015-06-26 14:30,26,54750,54805,54680,54780,3970
20150801|2015-06-26 15:00,26,54775,54835,54715,54770,2580
20150801|2015-06-26 15:30,26,54770,54805,54750,54780,660
20150801|2015-06-26 16:00,26,54750,54750,54750,54750,355
20150801|2015-06-29 07:00,29,53750,53920,53700,53895,3260
20150801|2015-06-29 07:30,29,53895,54200,53865,54100,2280
20150801|2015-06-29 08:00,29,54105,54375,53865,54150,5515
20150801|2015-06-29 08:30,29,54165,54460,54045,54320,5685
20150801|2015-06-29 09:00,29,54330,54540,54245,54280,2335
20150801|2015-06-29 09:30,29,54285,54325,54130,54155,1475
20150801|2015-06-29 10:00,29,54150,54155,53935,53975,2875
20150801|2015-06-29 10:30,29,53965,54000,53765,53765,2005
20150801|2015-06-29 11:00,29,53765,53890,53645,53715,3190
20150801|2015-06-29 11:30,29,53705,53765,53610,53640,2475
20150801|2015-06-29 12:00,29,53655,53765,53640,53725,2200
20150801|2015-06-29 12:30,29,53715,53755,53355,53405,5425
20150801|2015-06-29 13:00,29,53400,53555,53390,53505,4695
20150801|2015-06-29 13:30,29,53505,53800,53400,53705,5205
20150801|2015-06-29 14:00,29,53695,53775,53640,53700,2615
20150801|2015-06-29 14:30,29,53705,53740,53520,53715,3660
20150801|2015-06-29 15:00,29,53730,53825,53690,53795,2835
20150801|2015-06-29 15:30,29,53790,53825,53720,53720,1190
20150801|2015-06-29 16:00,29,53800,53800,53800,53800,375
20150801|2015-06-30 07:00,30,54105,54150,53865,53895,1945
20150801|2015-06-30 07:30,30,53895,54080,53815,54060,1535
20150801|2015-06-30 08:00,30,54080,54085,53700,53865,2855
20150801|2015-06-30 08:30,30,53855,54085,53675,53865,5635
20150801|2015-06-30 09:00,30,53845,54040,53680,54010,4900
20150801|2015-06-30 09:30,30,53995,54015,53625,53750,3495
20150801|2015-06-30 10:00,30,53750,53845,53660,53715,2980
20150801|2015-06-30 10:30,30,53715,53785,53655,53740,2070
20150801|2015-06-30 11:00,30,53740,53765,53655,53675,1445
20150801|2015-06-30 11:30,30,53680,53785,53670,53715,1140
20150801|2015-06-30 12:00,30,53725,53745,53585,53725,1850
20150801|2015-06-30 12:30,30,53725,53920,53705,53845,2975
20150801|2015-06-30 13:00,30,53830,53895,53620,53670,1950
20150801|2015-06-30 13:30,30,53660,53710,53590,53615,2165
20150801|2015-06-30 14:00,30,53610,53705,53540,53575,1800
20150801|2015-06-30 14:30,30,53580,53915,53580,53875,3660
20150801|2015-06-30 15:00,30,53865,53880,53725,53875,2565
20150801|2015-06-30 15:30,30,53865,53900,53830,53860,1715
20150801|2015-06-30 16:00,30,53780,53780,53780,53780,440
20150801|2015-07-01 07:00,1,54205,54205,53920,53960,1635
20150801|2015-07-01 07:30,1,53975,54070,53900,54040,1675
20150801|2015-07-01 08:00,1,54035,54135,53835,53980,4940
20150801|2015-07-01 08:30,1,53995,54190,53855,54090,7050
20150801|2015-07-01 09:00,1,54085,54150,54005,54090,2975
20150801|2015-07-01 09:30,1,54085,54095,53770,53800,4265
20150801|2015-07-01 10:00,1,53815,53870,53675,53815,4145
20150801|2015-07-01 10:30,1,53805,53875,53770,53770,2055
20150801|2015-07-01 11:00,1,53770,53785,53685,53705,1870
20150801|2015-07-01 11:30,1,53700,53705,53335,53435,7120
20150801|2015-07-01 12:00,1,53440,53545,53400,53510,3660
20150801|2015-07-01 12:30,1,53515,53610,53470,53515,2730
20150801|2015-07-01 13:00,1,53520,53585,53365,53415,4765
20150801|2015-07-01 13:30,1,53410,53430,53300,53315,3880
20150801|2015-07-01 14:00,1,53335,53480,53335,53480,3850
20150801|2015-07-01 14:30,1,53485,53620,53420,53490,5080
20150801|2015-07-01 15:00,1,53485,53550,53445,53540,2195
20150801|2015-07-01 15:30,1,53535,53545,53465,53490,1010
20150801|2015-07-01 16:00,1,53560,53560,53560,53560,380
20150801|2015-07-02 07:00,2,53650,53650,53415,53465,940
20150801|2015-07-02 07:30,2,53495,53880,53495,53835,1950
20150801|2015-07-02 08:00,2,53845,53860,53565,53730,2680
20150801|2015-07-02 08:30,2,53715,54075,53615,53900,4915
20150801|2015-07-02 09:00,2,53905,54065,53870,53870,3040
20150801|2015-07-02 09:30,2,53870,53920,53710,53850,4035
20150801|2015-07-02 10:00,2,53855,53875,53745,53765,1770
20150801|2015-07-02 10:30,2,53780,53845,53650,53715,1400
20150801|2015-07-02 11:00,2,53725,53830,53670,53690,1075
20150801|2015-07-02 11:30,2,53685,53860,53675,53830,1080
20150801|2015-07-02 12:00,2,53820,53930,53775,53915,1535
20150801|2015-07-02 12:30,2,53925,53965,53790,53815,1535
20150801|2015-07-02 13:00,2,53815,53840,53755,53805,1475
20150801|2015-07-02 13:30,2,53820,53870,53755,53825,1345
20150801|2015-07-02 14:00,2,53830,53890,53770,53870,1325
20150801|2015-07-02 14:30,2,53865,53870,53680,53770,2570
20150801|2015-07-02 15:00,2,53765,53840,53735,53760,1525
20150801|2015-07-02 15:30,2,53760,53820,53750,53815,400
20150801|2015-07-02 16:00,2,53730,53730,53730,53730,135
20150801|2015-07-03 07:00,3,53960,53990,53375,53395,1760
20150801|2015-07-03 07:30,3,53400,53510,53370,53460,885
20150801|2015-07-03 08:00,3,53465,53565,53325,53505,1750
20150801|2015-07-03 08:30,3,53485,53490,53390,53405,1765
20150801|2015-07-03 09:00,3,53410,53410,53040,53100,4905
20150801|2015-07-03 09:30,3,53080,53140,53050,53120,2050
20150801|2015-07-03 10:00,3,53100,53175,52980,53065,2670
20150801|2015-07-03 10:30,3,53060,53115,53035,53105,800
20150801|2015-07-03 11:00,3,53100,53135,52960,53055,1230
20150801|2015-07-03 11:30,3,53045,53170,53045,53135,1590
20150801|2015-07-03 12:00,3,53130,53165,53085,53150,600
20150801|2015-07-03 12:30,3,53145,53360,53145,53215,1195
20150801|2015-07-03 13:00,3,53215,53300,53200,53215,930
20150801|2015-07-03 13:30,3,53205,53235,53145,53195,1120
20150801|2015-07-03 14:00,3,53200,53200,53115,53135,730
20150801|2015-07-03 14:30,3,53130,53165,53085,53100,2400
20150801|2015-07-03 15:00,3,53100,53150,52945,53050,1750
20150801|2015-07-03 15:30,3,53040,53075,53040,53065,180
20150801|2015-07-03 16:00,3,53130,53130,53130,53130,320
20150801|2015-07-06 07:00,6,52585,52700,52360,52505,4080
20150801|2015-07-06 07:30,6,52515,52570,52460,52495,1290
20150801|2015-07-06 08:00,6,52495,52520,52210,52380,4230
20150801|2015-07-06 08:30,6,52380,52855,52295,52840,7905
20150801|2015-07-06 09:00,6,52850,53200,52825,53070,11355
20150801|2015-07-06 09:30,6,53075,53315,52950,52955,3970
20150801|2015-07-06 10:00,6,52950,52980,52755,52810,2990
20150801|2015-07-06 10:30,6,52805,52830,52665,52740,3085
20150801|2015-07-06 11:00,6,52730,52795,52685,52765,2085
20150801|2015-07-06 11:30,6,52750,52750,52630,52660,2015
20150801|2015-07-06 12:00,6,52660,52680,52550,52555,2710
20150801|2015-07-06 12:30,6,52545,52605,52515,52550,3140
20150801|2015-07-06 13:00,6,52560,52625,52505,52520,1920
20150801|2015-07-06 13:30,6,52515,52525,52420,52510,3400
20150801|2015-07-06 14:00,6,52500,52580,52440,52550,2385
20150801|2015-07-06 14:30,6,52550,52760,52535,52695,2930
20150801|2015-07-06 15:00,6,52695,52835,52685,52800,1920
20150801|2015-07-06 15:30,6,52795,52885,52775,52860,710
20150801|2015-07-06 16:00,6,52900,52900,52900,52900,285
20150801|2015-07-07 07:00,7,52600,52690,52375,52435,2180
20150801|2015-07-07 07:30,7,52430,52490,52390,52480,730
20150801|2015-07-07 08:00,7,52450,52460,52240,52315,4150
20150801|2015-07-07 08:30,7,52300,52310,52095,52110,5400
20150801|2015-07-07 09:00,7,52115,52115,51780,51785,9655
20150801|2015-07-07 09:30,7,51785,51870,51650,51755,7920
20150801|2015-07-07 10:00,7,51750,51910,51690,51800,4395
20150801|2015-07-07 10:30,7,51815,52080,51800,52080,4630
20150801|2015-07-07 11:00,7,52080,52095,51970,52090,1785
20150801|2015-07-07 11:30,7,52080,52270,52080,52240,3275
20150801|2015-07-07 12:00,7,52235,52355,52050,52345,3745
20150801|2015-07-07 12:30,7,52335,52455,52280,52345,4270
20150801|2015-07-07 13:00,7,52340,52360,52170,52295,4120
20150801|2015-07-07 13:30,7,52285,52525,52205,52505,4685
20150801|2015-07-07 14:00,7,52505,52780,52405,52760,6800
20150801|2015-07-07 14:30,7,52770,53025,52750,53000,7335
20150801|2015-07-07 15:00,7,52980,53085,52910,53070,2825
20150801|2015-07-07 15:30,7,53055,53070,52960,53040,985
20150801|2015-07-07 16:00,7,52930,52930,52930,52930,325
20150801|2015-07-08 07:00,8,52450,52500,52150,52325,3380
20150801|2015-07-08 07:30,8,52325,52600,52295,52525,2430
20150801|2015-07-08 08:00,8,52540,52745,52365,52600,3775
20150801|2015-07-08 08:30,8,52590,52990,52590,52810,7815
20150801|2015-07-08 09:00,8,52800,52865,52635,52775,3750
20150801|2015-07-08 09:30,8,52760,52765,52480,52725,4360
20150801|2015-07-08 10:00,8,52720,52790,52500,52525,2010
20150801|2015-07-08 10:30,8,52540,52665,52535,52570,1215
20150801|2015-07-08 11:00,8,52570,52760,52450,52645,2680
20150801|2015-07-08 11:30,8,52635,52670,52545,52665,785
20150801|2015-07-08 12:00,8,52670,52670,52370,52385,2740
20150801|2015-07-08 12:30,8,52375,52375,52180,52320,4790
20150801|2015-07-08 13:00,8,52305,52435,52200,52225,4245
20150801|2015-07-08 13:30,8,52230,52290,52100,52190,3445
20150801|2015-07-08 14:00,8,52180,52395,52180,52275,2425
20150801|2015-07-08 14:30,8,52250,52385,52165,52255,2350
20150801|2015-07-08 15:00,8,52245,52335,52245,52265,2605
20150801|2015-07-08 15:30,8,52275,52305,52170,52170,940
20150801|2015-07-08 16:00,8,52175,52175,52175,52175,215
20150801|2015-07-10 07:00,10,53200,53360,53110,53295,3660
20150801|2015-07-10 07:30,10,53285,53345,53180,53215,1275
20150801|2015-07-10 08:00,10,53180,53275,53015,53040,4155
20150801|2015-07-10 08:30,10,53040,53070,52700,52925,5280
20150801|2015-07-10 09:00,10,52900,52975,52830,52915,2210
20150801|2015-07-10 09:30,10,52915,53180,52915,53035,2940
20150801|2015-07-10 10:00,10,53035,53135,53025,53045,2040
20150801|2015-07-10 10:30,10,53035,53305,53010,53190,3590
20150801|2015-07-10 11:00,10,53195,53260,53115,53150,925
20150801|2015-07-10 11:30,10,53140,53250,53125,53230,2090
20150801|2015-07-10 12:00,10,53215,53290,53170,53190,2490
20150801|2015-07-10 12:30,10,53180,53280,53140,53275,2090
20150801|2015-07-10 13:00,10,53275,53300,53200,53260,3260
20150801|2015-07-10 13:30,10,53255,53355,53210,53250,2170
20150801|2015-07-10 14:00,10,53250,53270,53145,53210,1910
20150801|2015-07-10 14:30,10,53190,53210,53050,53095,2965
20150801|2015-07-10 15:00,10,53095,53120,52990,53040,2250
20150801|2015-07-10 15:30,10,53050,53120,53040,53120,910
20150801|2015-07-10 16:00,10,53050,53050,53050,53050,150
20150801|2015-07-13 07:00,13,53355,53510,53265,53360,2620
20150801|2015-07-13 07:30,13,53360,53545,53345,53490,1580
20150801|2015-07-13 08:00,13,53455,53520,53330,53390,2570
20150801|2015-07-13 08:30,13,53385,53410,53080,53360,6385
20150801|2015-07-13 09:00,13,53365,53485,53290,53380,3465
20150801|2015-07-13 09:30,13,53400,53425,53270,53320,1765
20150801|2015-07-13 10:00,13,53310,53580,53235,53555,2745
20150801|2015-07-13 10:30,13,53545,53620,53485,53550,2270
20150801|2015-07-13 11:00,13,53550,53595,53405,53455,1190
20150801|2015-07-13 11:30,13,53460,53530,53390,53530,1165
20150801|2015-07-13 12:00,13,53535,53555,53370,53450,1615
20150801|2015-07-13 12:30,13,53455,53540,53430,53540,1605
20150801|2015-07-13 13:00,13,53545,53715,53480,53685,3910
20150801|2015-07-13 13:30,13,53685,53715,53600,53600,3360
20150801|2015-07-13 14:00,13,53595,53655,53560,53655,1650
20150801|2015-07-13 14:30,13,53660,53690,53575,53635,2260
20150801|2015-07-13 15:00,13,53620,53640,53560,53605,1335
20150801|2015-07-13 15:30,13,53610,53645,53575,53580,925
20150801|2015-07-13 16:00,13,53600,53600,53600,53600,320
20150801|2015-07-14 07:00,14,53515,53590,53305,53435,2055
20150801|2015-07-14 07:30,14,53435,53505,53410,53450,460
20150801|2015-07-14 08:00,14,53445,53520,53265,53375,1890
20150801|2015-07-14 08:30,14,53375,53420,53180,53280,4915
20150801|2015-07-14 09:00,14,53280,53415,53250,53400,2590
20150801|2015-07-14 09:30,14,53405,53455,53280,53335,1455
20150801|2015-07-14 10:00,14,53325,53615,53315,53515,4315
20150801|2015-07-14 10:30,14,53505,53565,53450,53565,1350
20150801|2015-07-14 11:00,14,53580,53785,53580,53760,3010
20150801|2015-07-14 11:30,14,53750,53850,53690,53745,1565
20150801|2015-07-14 12:00,14,53750,53845,53720,53820,1405
20150801|2015-07-14 12:30,14,53825,53880,53730,53870,1520
20150801|2015-07-14 13:00,14,53865,53950,53835,53865,1910
20150801|2015-07-14 13:30,14,53865,53905,53790,53820,1415
20150801|2015-07-14 14:00,14,53805,53885,53775,53870,1120
20150801|2015-07-14 14:30,14,53865,53885,53775,53815,3105
20150801|2015-07-14 15:00,14,53815,53815,53700,53710,1575
20150801|2015-07-14 15:30,14,53700,53735,53695,53705,575
20150801|2015-07-14 16:00,14,53750,53750,53750,53750,190
20150801|2015-07-15 07:00,15,53750,53800,53565,53605,1475
20150801|2015-07-15 07:30,15,53585,53590,53425,53565,1175
20150801|2015-07-15 08:00,15,53560,53755,53535,53735,4455
20150801|2015-07-15 08:30,15,53720,53870,53540,53675,3640
20150801|2015-07-15 09:00,15,53660,53725,53480,53580,3515
20150801|2015-07-15 09:30,15,53565,53705,53520,53555,2555
20150801|2015-07-15 10:00,15,53570,53665,53380,53430,2960
20150801|2015-07-15 10:30,15,53440,53460,53345,53350,2515
20150801|2015-07-15 11:00,15,53360,53455,53350,53440,1940
20150801|2015-07-15 11:30,15,53440,53475,53350,53385,1335
20150801|2015-07-15 12:00,15,53380,53495,53360,53450,1785
20150801|2015-07-15 12:30,15,53430,53465,53395,53440,3395
20150801|2015-07-15 13:00,15,53445,53560,53415,53555,3240
20150801|2015-07-15 13:30,15,53560,53565,53230,53275,5370
20150801|2015-07-15 14:00,15,53290,53435,53280,53400,4435
20150801|2015-07-15 14:30,15,53405,53470,53335,53370,3405
20150801|2015-07-15 15:00,15,53385,53460,53370,53435,2180
20150801|2015-07-15 15:30,15,53440,53500,53440,53495,430
20150801|2015-07-15 16:00,15,53600,53600,53600,53600,460
20150801|2015-07-16 07:00,16,53695,53750,53620,53705,1340
20150801|2015-07-16 07:30,16,53705,53860,53650,53800,1445
20150801|2015-07-16 08:00,16,53800,53920,53605,53625,3465
20150801|2015-07-16 08:30,16,53630,53660,53465,53595,3400
20150801|2015-07-16 09:00,16,53575,53600,53445,53535,2560
20150801|2015-07-16 09:30,16,53525,53615,53395,53595,2560
20150801|2015-07-16 10:00,16,53605,53675,53550,53640,3015
20150801|2015-07-16 10:30,16,53650,53725,53580,53600,1720
20150801|2015-07-16 11:00,16,53615,53635,53525,53550,1040
20150801|2015-07-16 11:30,16,53550,53575,53445,53510,1295
20150801|2015-07-16 12:00,16,53495,53500,53265,53335,2665
20150801|2015-07-16 12:30,16,53330,53360,53130,53255,5860
20150801|2015-07-16 13:00,16,53265,53305,53190,53255,3105
20150801|2015-07-16 13:30,16,53270,53415,53235,53360,2990
20150801|2015-07-16 14:00,16,53365,53440,53360,53425,1880
20150801|2015-07-16 14:30,16,53430,53495,53420,53470,1240
20150801|2015-07-16 15:00,16,53470,53590,53455,53535,2495
20150801|2015-07-16 15:30,16,53545,53575,53530,53550,830
20150801|2015-07-16 16:00,16,53480,53480,53480,53480,125
20150801|2015-07-17 07:00,17,53650,53675,53415,53460,1610
20150801|2015-07-17 07:30,17,53430,53500,53390,53470,1180
20150801|2015-07-17 08:00,17,53480,53760,53475,53635,3565
20150801|2015-07-17 08:30,17,53645,53645,53300,53365,6315
20150801|2015-07-17 09:00,17,53370,53415,53105,53145,5950
20150801|2015-07-17 09:30,17,53145,53145,52880,52935,7210
20150801|2015-07-17 10:00,17,52945,53030,52900,52955,3390
20150801|2015-07-17 10:30,17,52960,52995,52750,52915,4250
20150801|2015-07-17 11:00,17,52910,52980,52890,52965,1225
20150801|2015-07-17 11:30,17,52965,53020,52895,52910,1460
20150801|2015-07-17 12:00,17,52900,52970,52825,52890,1510
20150801|2015-07-17 12:30,17,52885,52920,52760,52785,2485
20150801|2015-07-17 13:00,17,52780,52845,52735,52785,2455
20150801|2015-07-17 13:30,17,52795,52820,52640,52710,3675
20150801|2015-07-17 14:00,17,52700,52730,52595,52710,2660
20150801|2015-07-17 14:30,17,52710,52845,52645,52690,3065
20150801|2015-07-17 15:00,17,52680,52775,52650,52675,2285
20150801|2015-07-17 15:30,17,52675,52695,52610,52630,675
20150801|2015-07-17 16:00,17,52590,52590,52590,52590,315
20150801|2015-07-20 07:00,20,52735,52870,52700,52835,1520
20150801|2015-07-20 07:30,20,52850,52850,52650,52660,1165
20150801|2015-07-20 08:00,20,52650,52740,52575,52680,1600
20150801|2015-07-20 08:30,20,52680,52695,52280,52325,5145
20150801|2015-07-20 09:00,20,52345,52380,52250,52340,3020
20150801|2015-07-20 09:30,20,52340,52520,52315,52505,3130
20150801|2015-07-20 10:00,20,52495,52550,52375,52390,2335
20150801|2015-07-20 10:30,20,52410,52590,52405,52565,2640
20150801|2015-07-20 11:00,20,52570,52575,52350,52390,2280
20150801|2015-07-20 11:30,20,52385,52465,52300,52310,3955
20150801|2015-07-20 12:00,20,52305,52325,52175,52255,4640
20150801|2015-07-20 12:30,20,52260,52265,52100,52150,2480
20150801|2015-07-20 13:00,20,52155,52175,52050,52125,1745
20150801|2015-07-20 13:30,20,52140,52150,51960,51970,1810
20150801|2015-07-20 14:00,20,51970,52075,51885,52050,3770
20150801|2015-07-20 14:30,20,52055,52170,51965,51990,4520
20150801|2015-07-20 15:00,20,51980,52010,51925,51980,2560
20150801|2015-07-20 15:30,20,51980,52050,51960,52020,970
20150801|2015-07-20 16:00,20,52000,52000,52000,52000,185
20150801|2015-07-21 07:00,21,51985,52130,51920,52030,2190
20150801|2015-07-21 07:30,21,52030,52225,52030,52140,1495
20150801|2015-07-21 08:00,21,52125,52195,51825,51850,2900
20150801|2015-07-21 08:30,21,51845,52315,51810,52260,6215
20150801|2015-07-21 09:00,21,52265,52380,52145,52175,3580
20150801|2015-07-21 09:30,21,52165,52280,52035,52215,4650
20150801|2015-07-21 10:00,21,52235,52240,51955,52010,3405
20150801|2015-07-21 10:30,21,52010,52145,51955,52070,2425
20150801|2015-07-21 11:00,21,52060,52110,51880,51890,1720
20150801|2015-07-21 11:30,21,51880,51955,51850,51870,1710
20150801|2015-07-21 12:00,21,51885,51940,51770,51860,2435
20150801|2015-07-21 12:30,21,51890,51900,51685,51690,3705
20150801|2015-07-21 13:00,21,51700,51740,51570,51705,5545
20150801|2015-07-21 13:30,21,51710,51765,51660,51745,3770
20150801|2015-07-21 14:00,21,51760,51865,51690,51735,5355
20150801|2015-07-21 14:30,21,51740,51770,51665,51705,3360
20150801|2015-07-21 15:00,21,51715,51795,51705,51780,2325
20150801|2015-07-21 15:30,21,51775,51875,51770,51840,1230
20150801|2015-07-21 16:00,21,51900,51900,51900,51900,265
20150801|2015-07-22 07:00,22,51350,51440,51225,51415,3030
20150801|2015-07-22 07:30,22,51415,51465,51330,51380,2335
20150801|2015-07-22 08:00,22,51385,51570,51320,51335,3430
20150801|2015-07-22 08:30,22,51350,51365,51080,51270,5870
20150801|2015-07-22 09:00,22,51255,51460,51175,51375,4125
20150801|2015-07-22 09:30,22,51365,51445,51275,51355,3160
20150801|2015-07-22 10:00,22,51350,51350,51185,51235,3520
20150801|2015-07-22 10:30,22,51220,51280,51175,51260,965
20150801|2015-07-22 11:00,22,51250,51295,51130,51150,1695
20150801|2015-07-22 11:30,22,51160,51275,51135,51190,1660
20150801|2015-07-22 12:00,22,51190,51215,51035,51050,2220
20150801|2015-07-22 12:30,22,51055,51055,50900,50965,3710
20150801|2015-07-22 13:00,22,50965,51085,50935,51015,2495
20150801|2015-07-22 13:30,22,51020,51050,50985,51010,1405
20150801|2015-07-22 14:00,22,51005,51130,51005,51075,1880
20150801|2015-07-22 14:30,22,51075,51215,51055,51190,2445
20150801|2015-07-22 15:00,22,51190,51310,51105,51145,3965
20150801|2015-07-22 15:30,22,51135,51280,51110,51120,910
20150801|2015-07-22 16:00,22,51230,51230,51230,51230,135
20150801|2015-07-23 07:00,23,51060,51120,50710,50780,3530
20150801|2015-07-23 07:30,23,50770,50930,50740,50830,3275
20150801|2015-07-23 08:00,23,50855,51020,50775,50905,6555
20150801|2015-07-23 08:30,23,50905,51390,50905,51130,11555
20150801|2015-07-23 09:00,23,51130,51245,51065,51135,3235
20150801|2015-07-23 09:30,23,51125,51130,50850,50895,6505
20150801|2015-07-23 10:00,23,50900,50920,50570,50600,5245
20150801|2015-07-23 10:30,23,50610,50705,50490,50500,5005
20150801|2015-07-23 11:00,23,50490,50510,50310,50345,4225
20150801|2015-07-23 11:30,23,50340,50465,50290,50300,2235
20150801|2015-07-23 12:00,23,50300,50355,50180,50195,2960
20150801|2015-07-23 12:30,23,50200,50305,50095,50240,6580
20150801|2015-07-23 13:00,23,50230,50230,50070,50135,3545
20150801|2015-07-23 13:30,23,50130,50170,49945,49985,3675
20150801|2015-07-23 14:00,23,49980,50110,49945,50000,4930
20150801|2015-07-23 14:30,23,49995,50080,49915,50040,6160
20150801|2015-07-23 15:00,23,50050,50090,49890,49925,4660
20150801|2015-07-23 15:30,23,49945,49965,49845,49845,865
20150801|2015-07-23 16:00,23,49720,49720,49720,49720,695
20150801|2015-07-24 07:00,24,49670,49870,49580,49820,2815
20150801|2015-07-24 07:30,24,49820,49955,49800,49850,2040
20150801|2015-07-24 08:00,24,49900,50055,49655,49870,5890
20150801|2015-07-24 08:30,24,49860,49920,49370,49400,9815
20150801|2015-07-24 09:00,24,49385,49445,48950,49075,12465
20150801|2015-07-24 09:30,24,49070,49250,49015,49080,6220
20150801|2015-07-24 10:00,24,49070,49130,49010,49075,4755
20150801|2015-07-24 10:30,24,49090,49155,48920,48965,3365
20150801|2015-07-24 11:00,24,48950,48985,48850,48935,3450
20150801|2015-07-24 11:30,24,48945,49050,48895,49045,2620
20150801|2015-07-24 12:00,24,49030,49205,49030,49130,3090
20150801|2015-07-24 12:30,24,49125,49150,48910,49025,2965
20150801|2015-07-24 13:00,24,49020,49150,48980,49085,5355
20150801|2015-07-24 13:30,24,49075,49230,48985,49200,5325
20150801|2015-07-24 14:00,24,49195,49465,49195,49405,6515
20150801|2015-07-24 14:30,24,49400,49500,49250,49460,6210
20150801|2015-07-24 15:00,24,49460,49555,49380,49510,3335
20150801|2015-07-24 15:30,24,49525,49530,49445,49470,495
20150801|2015-07-24 16:00,24,49480,49480,49480,49480,105
20150801|2015-07-27 07:00,27,49080,49335,49080,49300,3045
20150801|2015-07-27 07:30,27,49335,49335,49130,49185,2500
20150801|2015-07-27 08:00,27,49195,49305,48920,49150,5215
20150801|2015-07-27 08:30,27,49120,49515,48900,49425,9410
20150801|2015-07-27 09:00,27,49415,49550,49190,49215,7030
20150801|2015-07-27 09:30,27,49215,49365,49050,49300,4410
20150801|2015-07-27 10:00,27,49255,49460,49210,49360,3670
20150801|2015-07-27 10:30,27,49345,49415,49245,49365,2670
20150801|2015-07-27 11:00,27,49345,49360,49280,49300,1355
20150801|2015-07-27 11:30,27,49320,49320,49120,49165,2165
20150801|2015-07-27 12:00,27,49170,49225,48995,49075,2895
20150801|2015-07-27 12:30,27,49075,49135,48940,48940,3330
20150801|2015-07-27 13:00,27,48940,49185,48940,49095,3365
20150801|2015-07-27 13:30,27,49100,49120,49020,49030,1760
20150801|2015-07-27 14:00,27,49010,49060,48875,48880,3040
20150801|2015-07-27 14:30,27,48880,48935,48825,48930,3395
20150801|2015-07-27 15:00,27,48930,49120,48920,48995,3175
20150801|2015-07-27 15:30,27,49015,49125,49015,49125,665
20150801|2015-07-27 16:00,27,49125,49125,49125,49125,180
20150801|2015-07-28 07:00,28,49345,49455,49245,49455,2935
20150801|2015-07-28 07:30,28,49430,49635,49375,49635,4735
20150801|2015-07-28 08:00,28,49635,49740,49470,49475,4705
20150801|2015-07-28 08:30,28,49470,49640,49310,49560,7695
20150801|2015-07-28 09:00,28,49535,49630,49230,49320,4660
20150801|2015-07-28 09:30,28,49310,49795,49310,49795,5780
20150801|2015-07-28 10:00,28,49795,50080,49720,49880,8840
20150801|2015-07-28 10:30,28,49890,49935,49810,49930,1725
20150801|2015-07-28 11:00,28,49925,50125,49405,49585,13305
20150801|2015-07-28 11:30,28,49580,49605,48965,49130,13335
20150801|2015-07-28 12:00,28,49135,49600,49115,49520,6180
20150801|2015-07-28 12:30,28,49535,49720,49410,49625,3375
20150801|2015-07-28 13:00,28,49615,49675,49520,49560,3045
20150801|2015-07-28 13:30,28,49560,49600,49445,49555,2785
20150801|2015-07-28 14:00,28,49550,49860,49550,49785,5495
20150801|2015-07-28 14:30,28,49795,49990,49740,49860,6610
20150801|2015-07-28 15:00,28,49870,49895,49780,49850,2865
20150801|2015-07-28 15:30,28,49850,49940,49820,49925,1030
20150801|2015-07-28 16:00,28,49890,49890,49890,49890,270
20150801|2015-07-29 07:00,29,49920,50075,49720,49785,2965
20150801|2015-07-29 07:30,29,49785,49880,49590,49645,2280
20150801|2015-07-29 08:00,29,49650,49870,49585,49860,4800
20150801|2015-07-29 08:30,29,49890,49975,49540,49810,6005
20150801|2015-07-29 09:00,29,49815,50315,49755,50265,6220
20150801|2015-07-29 09:30,29,50265,50435,50265,50290,5795
20150801|2015-07-29 10:00,29,50300,50480,50265,50390,3735
20150801|2015-07-29 10:30,29,50395,50430,50285,50375,2815
20150801|2015-07-29 11:00,29,50385,50385,50170,50330,3040
20150801|2015-07-29 11:30,29,50340,50530,50195,50495,2495
20150801|2015-07-29 12:00,29,50500,50550,50255,50255,2755
20150801|2015-07-29 12:30,29,50260,50365,50090,50120,3730
20150801|2015-07-29 13:00,29,50145,50355,49945,50110,6275
20150801|2015-07-29 13:30,29,50120,50325,50065,50250,2975
20150801|2015-07-29 14:00,29,50250,50260,50085,50205,4040
20150801|2015-07-29 14:30,29,50200,50355,50175,50350,4860
20150801|2015-07-29 15:00,29,50340,50460,50320,50400,3890
20150801|2015-07-29 15:30,29,50390,50400,50310,50340,615
20150801|2015-07-29 16:00,29,50280,50280,50280,50280,300
20150801|2015-07-30 07:00,30,50555,50715,50475,50640,2840
20150801|2015-07-30 07:30,30,50640,50815,50550,50765,3940
20150801|2015-07-30 08:00,30,50755,50755,50575,50700,8085
20150801|2015-07-30 08:30,30,50700,50830,50155,50155,8850
20150801|2015-07-30 09:00,30,50170,50450,50105,50340,5090
20150801|2015-07-30 09:30,30,50380,50390,49900,49955,5980
20150801|2015-07-30 10:00,30,49935,50145,49935,50070,2225
20150801|2015-07-30 10:30,30,50055,50125,49955,50075,18225
20150801|2015-07-30 11:00,30,50080,50115,49855,49855,1585
20150801|2015-07-30 11:30,30,49875,49965,49795,49910,1685
20150801|2015-07-30 12:00,30,49890,50015,49825,49880,1245
20150801|2015-07-30 12:30,30,49880,49970,49760,49925,1980
20150801|2015-07-30 13:00,30,49935,50060,49885,49980,2450
20150801|2015-07-30 13:30,30,49995,50145,49885,50065,2365
20150801|2015-07-30 14:00,30,50070,50200,50035,50120,2095
20150801|2015-07-30 14:30,30,50115,50135,49930,49950,4445
20150801|2015-07-30 15:00,30,49950,50020,49905,49960,2640
20150801|2015-07-30 15:30,30,49950,50050,49950,49985,580
20150801|2015-07-30 16:00,30,50000,50000,50000,50000,220
20150801|2015-07-31 07:00,31,50020,50200,49960,50030,2345
20150801|2015-07-31 07:30,31,50015,50365,50000,50365,2575
20150801|2015-07-31 08:00,31,50355,50450,50205,50285,3875
20150801|2015-07-31 08:30,31,50305,50725,50305,50635,7745
20150801|2015-07-31 09:00,31,50650,50795,50555,50635,5105
20150801|2015-07-31 09:30,31,50645,50710,50475,50540,1860
20150801|2015-07-31 10:00,31,50550,50760,50465,50740,2055
20150801|2015-07-31 10:30,31,50730,50940,50720,50755,3295
20150801|2015-07-31 11:00,31,50755,50830,50660,50825,2630
20150801|2015-07-31 11:30,31,50830,50955,50740,50925,2780
20150801|2015-07-31 12:00,31,50935,50970,50785,50870,1215
20150801|2015-07-31 12:30,31,50890,50915,50780,50910,1600
20150801|2015-07-31 13:00,31,50900,51090,50900,50950,9365
20150801|2015-07-31 13:30,31,50915,50940,50740,50805,1540
20150801|2015-07-31 14:00,31,50815,50820,50635,50715,2735
20150801|2015-07-31 14:30,31,50735,50985,50675,50900,3865
20150801|2015-07-31 15:00,31,50895,51065,50835,51050,4735
20150801|2015-07-31 15:30,31,51040,51115,51025,51115,855
20150801|2015-07-31 16:00,31,51145,51145,51145,51145,265
20150801|2015-08-03 07:00,3,50800,50800,50520,50630,3320
20150801|2015-08-03 07:30,3,50630,50650,50425,50525,1850
20150801|2015-08-03 08:00,3,50535,50780,50520,50630,3980
20150801|2015-08-03 08:30,3,50635,50675,50405,50580,5545
20150801|2015-08-03 09:00,3,50595,50600,50310,50370,4715
20150801|2015-08-03 09:30,3,50390,50650,50340,50635,2960
20150801|2015-08-03 10:00,3,50610,50690,50545,50625,4460
20150801|2015-08-03 10:30,3,50630,50635,50450,50465,2805
20150801|2015-08-03 11:00,3,50470,50525,50355,50450,2505
20150801|2015-08-03 11:30,3,50450,50450,50240,50285,4520
20150801|2015-08-03 12:00,3,50290,50385,50235,50325,3070
20150801|2015-08-03 12:30,3,50330,50435,50295,50360,4100
20150801|2015-08-03 13:00,3,50380,50415,50255,50255,2995
20150801|2015-08-03 13:30,3,50250,50350,50210,50280,3280
20150801|2015-08-03 14:00,3,50270,50325,50165,50200,3445
20150801|2015-08-03 14:30,3,50195,50325,50165,50295,3905
20150801|2015-08-03 15:00,3,50285,50340,50210,50320,2675
20150801|2015-08-03 15:30,3,50325,50365,50295,50360,530
20150801|2015-08-03 16:00,3,50360,50360,50360,50360,270
20150801|2015-08-04 07:00,4,50690,50690,50505,50555,2095
20150801|2015-08-04 07:30,4,50565,50580,50455,50480,1595
20150801|2015-08-04 08:00,4,50480,50510,50350,50365,3130
20150801|2015-08-04 08:30,4,50365,50720,50360,50525,5450
20150801|2015-08-04 09:00,4,50530,50630,50445,50475,3795
20150801|2015-08-04 09:30,4,50495,50510,50260,50310,2015
20150801|2015-08-04 10:00,4,50295,50365,50180,50225,1605
20150801|2015-08-04 10:30,4,50230,50245,50135,50185,1960
20150801|2015-08-04 11:00,4,50175,50240,50105,50140,1290
20150801|2015-08-04 11:30,4,50140,50230,50090,50200,1320
20150801|2015-08-04 12:00,4,50200,50280,50140,50165,1760
20150801|2015-08-04 12:30,4,50145,50185,49935,50020,2650
20150801|2015-08-04 13:00,4,50010,50075,49920,50000,3285
20150801|2015-08-04 13:30,4,50000,50035,49945,50035,1940
20150801|2015-08-04 14:00,4,50035,50125,50015,50095,3415
20150801|2015-08-04 14:30,4,50090,50235,50055,50230,2600
20150801|2015-08-04 15:00,4,50220,50235,50110,50190,2320
20150801|2015-08-04 15:30,4,50200,50255,50170,50255,625
20150801|2015-08-04 16:00,4,50255,50255,50255,50255,230
20150801|2015-08-05 07:00,5,50590,50745,50500,50715,4070
20150801|2015-08-05 07:30,5,50725,50830,50630,50780,2635
20150801|2015-08-05 08:00,5,50770,50810,50650,50715,2440
20150801|2015-08-05 08:30,5,50725,50865,50615,50675,4370
20150801|2015-08-05 09:00,5,50680,50765,50440,50740,4740
20150801|2015-08-05 09:30,5,50750,50990,50595,50645,5970
20150801|2015-08-05 10:00,5,50660,50695,50540,50655,1575
20150801|2015-08-05 10:30,5,50670,50670,50350,50350,2565
20150801|2015-08-05 11:00,5,50345,50435,50285,50405,2260
20150801|2015-08-05 11:30,5,50415,50440,50270,50390,1515
20150801|2015-08-05 12:00,5,50405,50405,50235,50335,2400
20150801|2015-08-05 12:30,5,50330,50360,50240,50305,1680
20150801|2015-08-05 13:00,5,50290,50390,50275,50300,1100
20150801|2015-08-05 13:30,5,50310,50365,50245,50310,1305
20150801|2015-08-05 14:00,5,50320,50415,50320,50390,1400
20150801|2015-08-05 14:30,5,50375,50380,50305,50310,2450
20150801|2015-08-05 15:00,5,50325,50375,50300,50330,1895
20150801|2015-08-05 15:30,5,50325,50355,50305,50335,775
20150801|2015-08-05 16:00,5,50260,50260,50260,50260,170
20150801|2015-08-06 07:00,6,50030,50170,49630,49750,3370
20150801|2015-08-06 07:30,6,49765,49840,49665,49820,3765
20150801|2015-08-06 08:00,6,49820,49970,49765,49920,5600
20150801|2015-08-06 08:30,6,49915,50050,49675,50010,5730
20150801|2015-08-06 09:00,6,50025,50310,49930,50140,6805
20150801|2015-08-06 09:30,6,50155,50630,50125,50405,10110
20150801|2015-08-06 10:00,6,50425,50485,50270,50275,4440
20150801|2015-08-06 10:30,6,50290,50320,50170,50280,2175
20150801|2015-08-06 11:00,6,50275,50370,50210,50275,1395
20150801|2015-08-06 11:30,6,50285,50300,50105,50115,1850
20150801|2015-08-06 12:00,6,50105,50175,50060,50100,2815
20150801|2015-08-06 12:30,6,50100,50240,50045,50175,5045
20150801|2015-08-06 13:00,6,50160,50160,49975,50105,4365
20150801|2015-08-06 13:30,6,50110,50150,50010,50010,2115
20150801|2015-08-06 14:00,6,50015,50065,49900,49975,3675
20150801|2015-08-06 14:30,6,49975,50085,49885,50040,3660
20150801|2015-08-06 15:00,6,50040,50175,50000,50080,2270
20150801|2015-08-06 15:30,6,50100,50140,50070,50120,775
20150801|2015-08-06 16:00,6,50085,50085,50085,50085,175
20150801|2015-08-07 07:00,7,49895,50070,49800,49985,2505
20150801|2015-08-07 07:30,7,50020,50020,49560,49590,4335
20150801|2015-08-07 08:00,7,49620,49815,49545,49575,5055
20150801|2015-08-07 08:30,7,49570,49695,49490,49535,5735
20150801|2015-08-07 09:00,7,49530,49530,49175,49180,5385
20150801|2015-08-07 09:30,7,49170,49305,49055,49085,7360
20150801|2015-08-07 10:00,7,49080,49115,48810,48810,6025
20150801|2015-08-07 10:30,7,48805,49055,48720,49015,7590
20150801|2015-08-07 11:00,7,49040,49050,48965,48980,2825
20150801|2015-08-07 11:30,7,48970,49000,48870,48895,5575
20150801|2015-08-07 12:00,7,48885,49015,48825,48965,2130
20150801|2015-08-07 12:30,7,48980,49080,48955,48965,1925
20150801|2015-08-07 13:00,7,48955,49060,48880,48890,3330
20150801|2015-08-07 13:30,7,48885,48900,48590,48695,5390
20150801|2015-08-07 14:00,7,48695,48700,48540,48630,5225
20150801|2015-08-07 14:30,7,48620,48675,48585,48630,5385
20150801|2015-08-07 15:00,7,48620,48625,48515,48525,4100
20150801|2015-08-07 15:30,7,48535,48540,48450,48450,1160
20150801|2015-08-07 16:00,7,48415,48415,48415,48415,415
20150801|2015-08-10 07:00,10,48465,48885,48465,48815,3355
20150801|2015-08-10 07:30,10,48810,48865,48710,48810,2620
20150801|2015-08-10 08:00,10,48805,48955,48700,48725,3415
20150801|2015-08-10 08:30,10,48710,48965,48640,48845,8350
20150801|2015-08-10 09:00,10,48855,49085,48750,49075,4535
20150801|2015-08-10 09:30,10,49085,49245,49010,49115,5345
20150801|2015-08-10 10:00,10,49150,49165,49035,49050,1960
20150801|2015-08-10 10:30,10,49065,49355,48980,49205,3615
20150801|2015-08-10 11:00,10,49200,49290,49160,49220,1635
20150801|2015-08-10 11:30,10,49220,49330,49195,49220,1890
20150801|2015-08-10 12:00,10,49215,49285,49200,49250,2235
20150801|2015-08-10 12:30,10,49250,49440,49240,49410,2785
20150801|2015-08-10 13:00,10,49430,49515,49365,49430,3490
20150801|2015-08-10 13:30,10,49430,49455,49335,49450,1620
20150801|2015-08-10 14:00,10,49455,49570,49365,49520,2915
20150801|2015-08-10 14:30,10,49530,49545,49410,49445,2840
20150801|2015-08-10 15:00,10,49435,49445,49320,49395,5815
20150801|2015-08-10 15:30,10,49390,49450,49360,49450,1020
20150801|2015-08-10 16:00,10,49350,49350,49350,49350,270
20150801|2015-08-11 07:00,11,48985,49030,48870,48955,2900
20150801|2015-08-11 07:30,11,48960,49200,48960,49075,3450
20150801|2015-08-11 08:00,11,49060,49095,48860,48940,3280
20150801|2015-08-11 08:30,11,48945,49045,48730,48820,7060
20150801|2015-08-11 09:00,11,48835,48845,48600,48705,10515
20150801|2015-08-11 09:30,11,48720,48810,48545,48565,3180
20150801|2015-08-11 10:00,11,48555,48585,48325,48350,5635
20150801|2015-08-11 10:30,11,48350,48465,48255,48435,5120
20150801|2015-08-11 11:00,11,48455,48465,48355,48440,2150
20150801|2015-08-11 11:30,11,48430,48470,48325,48400,1745
20150801|2015-08-11 12:00,11,48395,48515,48375,48465,1905
20150801|2015-08-11 12:30,11,48465,48565,48330,48375,3655
20150801|2015-08-11 13:00,11,48390,48565,48360,48525,3140
20150801|2015-08-11 13:30,11,48535,48650,48495,48580,3315
20150801|2015-08-11 14:00,11,48575,48730,48565,48730,3960
20150801|2015-08-11 14:30,11,48730,48890,48680,48865,6290
20150801|2015-08-11 15:00,11,48870,50100,48545,49690,15845
20150801|2015-08-11 15:30,11,49670,49855,49650,49850,1685
20150801|2015-08-11 16:00,11,49850,49850,49850,49850,335
20150801|2015-08-12 07:00,12,49380,49380,49095,49200,1690
20150801|2015-08-12 07:30,12,49150,49150,48605,48695,2335
20150801|2015-08-12 08:00,12,48700,48700,48490,48620,1210
20150801|2015-08-12 08:30,12,48580,48630,48130,48275,3075
20150801|2015-08-12 09:00,12,48270,48450,48200,48430,3610
20150801|2015-08-12 09:30,12,48460,48635,48345,48345,840
20150801|2015-08-12 10:00,12,48340,48440,48015,48020,1345
20150801|2015-08-12 10:30,12,48015,48255,48010,48255,375
20150801|2015-08-12 11:00,12,48255,48305,48210,48245,390
20150801|2015-08-12 11:30,12,48245,48460,48200,48380,380
20150801|2015-08-12 12:00,12,48365,48670,48315,48650,565
20150801|2015-08-12 12:30,12,48600,48625,48585,48610,120
20150801|2015-08-12 13:00,12,48555,48575,48455,48455,185
20150801|2015-08-12 13:30,12,48450,48500,48400,48400,225
20150801|2015-08-12 14:00,12,48400,48450,48395,48450,160
20150801|2015-08-12 14:30,12,48445,48445,48430,48430,90
20151001|2015-01-09 08:00,9,53300,53300,53300,53300,180
20151001|2015-01-12 12:00,12,52000,52000,52000,52000,5
20151001|2015-01-14 07:30,14,51900,51900,51900,51900,15
20151001|2015-01-14 08:00,14,51900,51900,51900,51900,5
20151001|2015-01-14 12:00,14,51750,51750,51500,51500,125
20151001|2015-01-16 12:00,16,53000,53000,53000,53000,170
20151001|2015-02-20 08:00,20,54500,54500,54500,54500,20
20151001|2015-02-27 09:00,27,55600,55600,55600,55600,15
20151001|2015-04-27 13:30,27,58400,58400,58400,58400,380
20151001|2015-04-27 14:00,27,58400,58400,58400,58400,210
20151001|2015-04-28 13:30,28,58600,58600,58600,58600,60
20151001|2015-04-29 09:30,29,58200,58200,58200,58200,30
20151001|2015-04-29 13:30,29,58000,58000,58000,58000,215
20151001|2015-04-30 09:30,30,58200,58200,58200,58200,50
20151001|2015-05-04 13:00,4,60200,60200,60200,60200,165
20151001|2015-05-05 13:30,5,60900,60900,60900,60900,60
20151001|2015-05-06 09:30,6,60700,60700,60700,60700,280
20151001|2015-05-06 13:30,6,60100,60100,60100,60100,55
20151001|2015-05-07 13:30,7,59600,59600,59500,59500,195
20151001|2015-05-08 13:30,8,59800,59800,59800,59800,30
20151001|2015-05-11 09:00,11,60000,60000,60000,60000,60
20151001|2015-05-11 13:00,11,60100,60100,60100,60100,250
20151001|2015-05-12 09:30,12,59800,59800,59800,59800,60
20151001|2015-05-13 09:30,13,59000,59000,59000,59000,565
20151001|2015-05-20 09:30,20,57700,57700,57700,57700,40
20151001|2015-05-21 14:00,21,57100,57100,57100,57100,75
20151001|2015-05-26 09:30,26,56200,56200,56200,56200,20
20151001|2015-05-27 13:30,27,56400,56400,56400,56400,80
20151001|2015-05-28 07:00,28,56400,56400,56400,56400,40
20151001|2015-05-28 08:00,28,56100,56100,56100,56100,40
20151001|2015-06-02 13:30,2,56300,56300,56300,56300,35
20151001|2015-06-02 14:00,2,56300,56300,56300,56300,95
20151001|2015-06-02 14:30,2,56400,56400,56400,56400,195
20151001|2015-06-02 15:00,2,56400,56400,56300,56400,205
20151001|2015-06-05 09:00,5,55200,55200,55200,55200,15
20151001|2015-06-09 13:30,9,55000,55000,55000,55000,95
20151001|2015-06-09 14:00,9,55000,55000,55000,55000,75
20151001|2015-06-09 15:00,9,54940,54940,54940,54940,10690
20151001|2015-06-10 09:00,10,55995,56000,55995,56000,85
20151001|2015-06-10 13:30,10,56100,56100,56100,56100,480
20151001|2015-06-11 08:30,11,56100,56400,56100,56400,90
20151001|2015-06-11 10:30,11,56200,56200,56000,56000,35
20151001|2015-06-11 13:30,11,55800,55800,55600,55600,395
20151001|2015-06-12 08:00,12,55600,55600,55600,55600,110
20151001|2015-06-12 13:00,12,55400,55400,55400,55400,5
20151001|2015-06-12 13:30,12,55300,55300,55300,55300,220
20151001|2015-06-12 15:00,12,55400,55400,55400,55400,200
20151001|2015-06-12 15:30,12,55400,55400,55400,55400,550
20151001|2015-06-15 09:30,15,54800,54900,54700,54900,270
20151001|2015-06-15 13:30,15,54900,54900,54900,54900,370
20151001|2015-06-15 14:30,15,55150,55150,55150,55150,70
20151001|2015-06-16 09:30,16,55500,55500,55500,55500,70
20151001|2015-06-17 09:00,17,55400,55400,55400,55400,35
20151001|2015-06-17 10:30,17,55400,55400,55400,55400,5
20151001|2015-06-17 12:30,17,55300,55300,55300,55300,170
20151001|2015-06-17 13:30,17,55300,55550,55300,55300,110
20151001|2015-06-17 14:30,17,55100,55100,55100,55100,580
20151001|2015-06-18 08:30,18,55250,55310,55250,55310,500
20151001|2015-06-18 09:00,18,55500,55500,55500,55500,35
20151001|2015-06-18 09:30,18,55500,55500,55500,55500,25
20151001|2015-06-18 13:30,18,56300,56300,56300,56300,455
20151001|2015-06-18 15:00,18,56100,56100,56100,56100,25
20151001|2015-06-19 09:00,19,55800,55800,55800,55800,35
20151001|2015-06-19 09:30,19,56000,56000,56000,56000,25
20151001|2015-06-19 13:00,19,55660,55660,55500,55500,215
20151001|2015-06-19 13:30,19,55600,55600,55600,55600,140
20151001|2015-06-22 09:00,22,55600,55600,55600,55600,140
20151001|2015-06-22 09:30,22,55700,55700,55600,55600,65
20151001|2015-06-22 13:00,22,55800,55900,55800,55900,30
20151001|2015-06-22 13:30,22,56000,56000,56000,56000,240
20151001|2015-06-23 13:00,23,56000,56100,56000,56100,60
20151001|2015-06-23 13:30,23,56000,56000,56000,56000,690
20151001|2015-06-23 14:30,23,56000,56000,56000,56000,550
20151001|2015-06-24 09:00,24,56100,56100,56100,56100,125
20151001|2015-06-24 09:30,24,56200,56200,56200,56200,25
20151001|2015-06-24 13:00,24,55565,55565,55535,55535,340
20151001|2015-06-24 13:30,24,55700,55700,55500,55500,750
20151001|2015-06-25 08:00,25,55600,55600,55600,55600,5
20151001|2015-06-25 09:00,25,55200,55200,55100,55200,100
20151001|2015-06-25 13:00,25,54900,54900,54900,54900,40
20151001|2015-06-26 09:00,26,55505,55700,55505,55700,55
20151001|2015-06-26 13:00,26,55700,55700,55700,55700,245
20151001|2015-06-29 13:00,29,54620,54620,54620,54620,25
20151001|2015-06-29 14:00,29,54700,54700,54700,54700,10
20151001|2015-06-29 14:30,29,54700,54700,54700,54700,5
20151001|2015-06-30 14:00,30,54840,54840,54840,54840,55
20151001|2015-07-01 08:30,1,55100,55100,55100,55100,65
20151001|2015-07-01 09:00,1,55100,55100,55100,55100,255
20151001|2015-07-01 13:30,1,54500,54500,54500,54500,725
20151001|2015-07-01 15:00,1,54500,54500,54500,54500,10
20151001|2015-07-02 14:00,2,54900,55000,54900,55000,40
20151001|2015-07-02 14:30,2,55000,55000,55000,55000,40
20151001|2015-07-03 13:00,3,54200,54200,54200,54200,50
20151001|2015-07-06 09:00,6,54000,54240,54000,54100,170
20151001|2015-07-06 09:30,6,54100,54300,54100,54300,245
20151001|2015-07-06 13:00,6,53900,53900,53600,53600,35
20151001|2015-07-06 14:30,6,53600,53840,53600,53840,50
20151001|2015-07-06 15:00,6,53770,53770,53770,53770,5
20151001|2015-07-07 09:00,7,53500,53500,53300,53300,40
20151001|2015-07-07 09:30,7,53100,53100,52880,52880,680
20151001|2015-07-07 10:00,7,52850,52950,52850,52950,1205
20151001|2015-07-07 13:00,7,53200,53300,53200,53300,120
20151001|2015-07-07 15:30,7,53500,53500,53355,53355,90
20151001|2015-07-08 08:00,8,53600,53600,53600,53600,40
20151001|2015-07-08 09:00,8,53800,53900,53800,53900,145
20151001|2015-07-08 09:30,8,53700,53700,53700,53700,50
20151001|2015-07-08 13:00,8,53300,53300,53300,53300,70
20151001|2015-07-10 13:30,10,54300,54300,54300,54300,45
20151001|2015-07-13 09:00,13,54400,54400,54400,54400,45
20151001|2015-07-13 13:00,13,54700,54700,54700,54700,225
20151001|2015-07-13 13:30,13,54700,54700,54700,54700,30
20151001|2015-07-14 08:00,14,54500,54500,54500,54500,900
20151001|2015-07-14 09:00,14,54400,54400,54400,54400,40
20151001|2015-07-14 11:30,14,54600,54600,54600,54600,25
20151001|2015-07-14 13:00,14,54900,54900,54900,54900,60
20151001|2015-07-15 09:00,15,54600,54600,54600,54600,30
20151001|2015-07-15 09:30,15,54700,54700,54700,54700,235
20151001|2015-07-15 10:00,15,54620,54620,54620,54620,120
20151001|2015-07-15 13:00,15,54500,54500,54500,54500,2625
20151001|2015-07-16 09:00,16,54600,54600,54600,54600,180
20151001|2015-07-16 14:30,16,54500,54500,54500,54500,1350
20151001|2015-07-17 10:00,17,54000,54000,54000,54000,400
20151001|2015-07-17 13:00,17,53900,53900,53900,53900,50
20151001|2015-07-17 13:30,17,53900,53900,53800,53800,95
20151001|2015-07-20 14:30,20,53040,53040,53040,53040,5
20151001|2015-07-20 15:00,20,52950,52950,52950,52950,1200
20151001|2015-07-21 07:30,21,53000,53000,53000,53000,45
20151001|2015-07-21 09:00,21,53300,53300,53200,53200,55
20151001|2015-07-21 09:30,21,53200,53200,53200,53200,80
20151001|2015-07-21 13:00,21,52800,52800,52600,52600,15
20151001|2015-07-21 13:30,21,52700,52700,52700,52700,5
20151001|2015-07-21 14:00,21,52800,52800,52800,52800,200
20151001|2015-07-23 09:00,23,52100,52100,52100,52100,205
20151001|2015-07-23 09:30,23,52200,52200,52200,52200,15
20151001|2015-07-23 13:30,23,51200,51200,51100,51100,155
20151001|2015-07-23 14:00,23,51100,51100,51100,51100,160
20151001|2015-07-23 14:30,23,51100,51200,51100,51200,60
20151001|2015-07-24 09:30,24,50165,50200,50000,50100,1620
20151001|2015-07-24 10:00,24,50200,50200,50200,50200,45
20151001|2015-07-24 10:30,24,50150,50150,50150,50150,500
20151001|2015-07-24 13:30,24,50100,50150,50100,50150,480
20151001|2015-07-24 14:00,24,50300,50300,50300,50300,270
20151001|2015-07-24 15:00,24,50400,50400,50400,50400,90
20151001|2015-07-27 09:00,27,50400,50400,50200,50200,255
20151001|2015-07-28 09:00,28,50300,50300,50300,50300,45
20151001|2015-07-28 13:00,28,50600,50600,50600,50600,190
20151001|2015-07-28 13:30,28,50500,50600,50500,50600,465
20151001|2015-07-29 09:00,29,51000,51200,51000,51200,15
20151001|2015-07-29 09:30,29,51200,51350,51100,51350,530
20151001|2015-07-29 13:00,29,51100,51100,51100,51100,75
20151001|2015-07-29 13:30,29,51100,51100,51100,51100,100
20151001|2015-07-29 14:00,29,51100,51100,51100,51100,215
20151001|2015-07-30 09:00,30,51300,51400,51300,51400,105
20151001|2015-07-30 10:30,30,51100,51250,51000,51000,30
20151001|2015-07-30 12:30,30,50800,50800,50800,50800,60
20151001|2015-07-30 13:00,30,50900,50900,50900,50900,60
20151001|2015-07-30 13:30,30,51115,51115,51115,51115,240
20151001|2015-07-30 14:00,30,51200,51200,51200,51200,20
20151001|2015-07-30 15:00,30,51000,51250,51000,51250,20
20151001|2015-07-31 09:00,31,51400,51600,51400,51600,50
20151001|2015-07-31 13:00,31,51950,52100,51950,52000,60
20151001|2015-07-31 13:30,31,51900,52000,51900,52000,140
20151001|2015-08-03 08:30,3,51700,51700,51700,51700,15
20151001|2015-08-03 09:00,3,51500,51500,51500,51500,110
20151001|2015-08-03 09:30,3,51700,51700,51700,51700,5
20151001|2015-08-03 10:30,3,51600,51600,51600,51600,235
20151001|2015-08-03 13:00,3,51400,51400,51300,51300,80
20151001|2015-08-04 09:00,4,51600,51600,51500,51500,85
20151001|2015-08-04 09:30,4,51400,51400,51400,51400,420
20151001|2015-08-04 10:30,4,51200,51200,51150,51150,530
20151001|2015-08-04 13:00,4,50900,50900,50900,50900,40
20151001|2015-08-04 13:30,4,51000,51000,50900,50900,165
20151001|2015-08-05 08:30,5,51400,51900,51400,51900,55
20151001|2015-08-05 09:00,5,51600,51680,51600,51680,100
20151001|2015-08-05 09:30,5,51700,51700,51700,51700,105
20151001|2015-08-05 10:00,5,51600,51600,51600,51600,135
20151001|2015-08-05 10:30,5,51900,51900,51900,51900,10
20151001|2015-08-06 08:00,6,51000,51000,50800,50800,70
20151001|2015-08-06 09:00,6,51180,51200,51180,51200,90
20151001|2015-08-06 09:30,6,51100,51500,51100,51400,910
20151001|2015-08-06 13:00,6,51060,51060,51000,51000,295
20151001|2015-08-06 13:30,6,51000,51000,51000,51000,5
20151001|2015-08-07 08:00,7,50750,50760,50555,50635,160
20151001|2015-08-07 08:30,7,50580,50660,50580,50610,265
20151001|2015-08-07 09:00,7,50560,50560,50360,50400,355
20151001|2015-08-07 09:30,7,50200,50200,50100,50200,120
20151001|2015-08-07 10:00,7,50060,50060,50060,50060,5
20151001|2015-08-07 11:00,7,50000,50000,50000,50000,10
20151001|2015-08-07 12:00,7,49875,49875,49770,49780,20
20151001|2015-08-07 12:30,7,49980,49980,49980,49980,225
20151001|2015-08-07 13:00,7,49900,49900,49900,49900,45
20151001|2015-08-07 13:30,7,49900,49900,49700,49700,1300
20151001|2015-08-10 08:00,10,49800,49910,49800,49910,10
20151001|2015-08-10 08:30,10,49600,49825,49600,49825,40
20151001|2015-08-10 09:00,10,49835,50110,49835,50100,520
20151001|2015-08-10 09:30,10,50000,50105,49980,49980,35
20151001|2015-08-10 10:00,10,50170,50210,49985,50000,60
20151001|2015-08-10 10:30,10,50095,50280,50040,50280,75
20151001|2015-08-10 11:00,10,50105,50230,50095,50230,45
20151001|2015-08-10 11:30,10,50150,50150,50150,50150,5
20151001|2015-08-10 12:00,10,50150,50240,50150,50195,25
20151001|2015-08-10 12:30,10,50310,50310,50285,50285,15
20151001|2015-08-10 13:00,10,50400,50405,50395,50405,50
20151001|2015-08-10 13:30,10,50400,50400,50290,50370,1155
20151001|2015-08-10 14:00,10,50500,50500,50465,50465,15
20151001|2015-08-10 14:30,10,50440,50460,50375,50420,2320
20151001|2015-08-10 15:00,10,50380,50380,50350,50350,15
20151001|2015-08-11 07:30,11,49960,50080,49960,50050,70
20151001|2015-08-11 08:00,11,50030,50060,49850,49875,295
20151001|2015-08-11 08:30,11,49840,49995,49705,49750,335
20151001|2015-08-11 09:00,11,49715,49775,49595,49675,6270
20151001|2015-08-11 09:30,11,49745,49745,49600,49630,810
20151001|2015-08-11 10:00,11,49500,49535,49295,49320,640
20151001|2015-08-11 10:30,11,49305,49425,49230,49395,380
20151001|2015-08-11 11:00,11,49410,49410,49320,49390,220
20151001|2015-08-11 11:30,11,49420,49420,49310,49350,245
20151001|2015-08-11 12:00,11,49350,49440,49350,49430,305
20151001|2015-08-11 12:30,11,49415,49485,49300,49355,280
20151001|2015-08-11 13:00,11,49350,49510,49300,49510,365
20151001|2015-08-11 13:30,11,49455,49580,49455,49560,210
20151001|2015-08-11 14:00,11,49535,49700,49500,49700,665
20151001|2015-08-11 14:30,11,49695,49845,49660,49800,730
20151001|2015-08-11 15:00,11,49800,51030,49520,50665,1150
20151001|2015-08-11 15:30,11,50670,50800,50650,50800,220
20151001|2015-08-12 07:00,12,50400,50450,50100,50140,3795
20151001|2015-08-12 07:30,12,50145,50145,49555,49650,3620
20151001|2015-08-12 08:00,12,49640,49680,49420,49560,4615
20151001|2015-08-12 08:30,12,49565,49590,49065,49225,7875
20151001|2015-08-12 09:00,12,49215,49430,49135,49430,3820
20151001|2015-08-12 09:30,12,49430,49605,49280,49295,4915
20151001|2015-08-12 10:00,12,49290,49395,48950,48955,5230
20151001|2015-08-12 10:30,12,48950,49240,48945,49230,3255
20151001|2015-08-12 11:00,12,49220,49275,49145,49200,3500
20151001|2015-08-12 11:30,12,49200,49445,49140,49345,3750
20151001|2015-08-12 12:00,12,49340,49680,49285,49600,4900
20151001|2015-08-12 12:30,12,49595,49640,49525,49600,3145
20151001|2015-08-12 13:00,12,49580,49580,49270,49285,5035
20151001|2015-08-12 13:30,12,49280,49335,49065,49095,10405
20151001|2015-08-12 14:00,12,49090,49225,49050,49120,9155
20151001|2015-08-12 14:30,12,49115,49280,49095,49270,6055
20151001|2015-08-12 15:00,12,49260,49400,49250,49380,3480
20151001|2015-08-12 15:30,12,49385,49440,49370,49430,1125
20151001|2015-08-12 16:00,12,49430,49430,49430,49430,125
20151001|2015-08-13 07:00,13,49430,49730,49415,49555,3285
20151001|2015-08-13 07:30,13,49550,49680,49405,49430,2165
20151001|2015-08-13 08:00,13,49430,49545,49265,49275,4290
20151001|2015-08-13 08:30,13,49275,49310,48975,49175,7355
20151001|2015-08-13 09:00,13,49160,49170,48725,48765,5310
20151001|2015-08-13 09:30,13,48755,48925,48710,48870,3565
20151001|2015-08-13 10:00,13,48835,49025,48835,48920,4335
20151001|2015-08-13 10:30,13,48905,49035,48890,48935,2200
20151001|2015-08-13 11:00,13,48945,49020,48790,48830,2050
20151001|2015-08-13 11:30,13,48800,48800,48665,48670,1930
20151001|2015-08-13 12:00,13,48660,48850,48610,48840,2960
20151001|2015-08-13 12:30,13,48840,48845,48705,48750,2320
20151001|2015-08-13 13:00,13,48750,48840,48730,48775,2585
20151001|2015-08-13 13:30,13,48780,49085,48730,49030,4240
20151001|2015-08-13 14:00,13,49035,49135,48870,48930,4255
20151001|2015-08-13 14:30,13,48930,48950,48780,48800,4200
20151001|2015-08-13 15:00,13,48800,48835,48640,48665,3685
20151001|2015-08-13 15:30,13,48665,48770,48645,48650,1575
20151001|2015-08-13 16:00,13,48615,48615,48615,48615,185
20151001|2015-08-14 07:00,14,48750,48940,48615,48880,1870
20151001|2015-08-14 07:30,14,48875,48950,48780,48850,1935
20151001|2015-08-14 08:00,14,48865,49035,48715,48825,3600
20151001|2015-08-14 08:30,14,48810,48975,48550,48625,4495
20151001|2015-08-14 09:00,14,48625,48685,48440,48560,3875
20151001|2015-08-14 09:30,14,48580,48705,48505,48620,1925
20151001|2015-08-14 10:00,14,48600,48820,48575,48785,1975
20151001|2015-08-14 10:30,14,48770,48770,48540,48560,1785
20151001|2015-08-14 11:00,14,48555,48630,48500,48540,1885
20151001|2015-08-14 11:30,14,48530,48600,48435,48530,1420
20151001|2015-08-14 12:00,14,48530,48570,48500,48525,990
20151001|2015-08-14 12:30,14,48520,48575,48475,48535,2855
20151001|2015-08-14 13:00,14,48530,48615,48520,48565,1145
20151001|2015-08-14 13:30,14,48545,48585,48475,48540,1520
20151001|2015-08-14 14:00,14,48530,48670,48525,48575,2400
20151001|2015-08-14 14:30,14,48570,48585,48355,48415,4490
20151001|2015-08-14 15:00,14,48410,48430,48280,48345,3030
20151001|2015-08-14 15:30,14,48350,48350,48300,48315,380
20151001|2015-08-14 16:00,14,48350,48350,48350,48350,220
20151001|2015-08-17 07:00,17,48390,48390,48140,48210,2260
20151001|2015-08-17 07:30,17,48195,48200,48085,48125,1915
20151001|2015-08-17 08:00,17,48125,48325,48100,48240,2995
20151001|2015-08-17 08:30,17,48230,48585,48115,48520,6250
20151001|2015-08-17 09:00,17,48545,48650,48485,48625,5025
20151001|2015-08-17 09:30,17,48605,48620,48340,48345,6060
20151001|2015-08-17 10:00,17,48355,48515,48280,48400,2680
20151001|2015-08-17 10:30,17,48385,48485,48300,48320,1620
20151001|2015-08-17 11:00,17,48330,48345,48175,48235,1895
20151001|2015-08-17 11:30,17,48235,48300,48200,48240,925
20151001|2015-08-17 12:00,17,48245,48285,48225,48265,650
20151001|2015-08-17 12:30,17,48270,48345,48210,48225,1255
20151001|2015-08-17 13:00,17,48220,48280,48165,48210,1490
20151001|2015-08-17 13:30,17,48220,48315,48200,48270,1385
20151001|2015-08-17 14:00,17,48250,48300,48090,48120,2055
20151001|2015-08-17 14:30,17,48130,48205,48100,48120,2710
20151001|2015-08-17 15:00,17,48120,48155,47995,48130,3360
20151001|2015-08-17 15:30,17,48145,48200,48130,48150,800
20151001|2015-08-17 16:00,17,48225,48225,48225,48225,195
20151001|2015-08-18 07:00,18,48000,48035,47690,47730,4565
20151001|2015-08-18 07:30,18,47720,47855,47675,47840,3610
20151001|2015-08-18 08:00,18,47830,47940,47725,47860,3565
20151001|2015-08-18 08:30,18,47855,47875,47565,47615,6720
20151001|2015-08-18 09:00,18,47625,47700,47440,47510,9425
20151001|2015-08-18 09:30,18,47515,47740,47475,47695,3750
20151001|2015-08-18 10:00,18,47690,47790,47655,47710,3600
20151001|2015-08-18 10:30,18,47730,47765,47585,47650,2040
20151001|2015-08-18 11:00,18,47640,48310,47635,48230,8390
20151001|2015-08-18 11:30,18,48235,48820,48160,48660,8775
20151001|2015-08-18 12:00,18,48670,48700,48310,48510,6530
20151001|2015-08-18 12:30,18,48500,48625,48485,48545,2010
20151001|2015-08-18 13:00,18,48525,48970,48420,48820,8030
20151001|2015-08-18 13:30,18,48820,48890,48720,48775,1880
20151001|2015-08-18 14:00,18,48775,48800,48670,48715,1915
20151001|2015-08-18 14:30,18,48725,48725,48220,48235,8985
20151001|2015-08-18 15:00,18,48225,48335,48130,48150,3645
20151001|2015-08-18 15:30,18,48125,48165,48045,48125,1180
20151001|2015-08-18 16:00,18,48125,48125,48125,48125,125
20151001|2015-08-19 07:00,19,48000,48025,47815,47875,2955
20151001|2015-08-19 07:30,19,47875,48020,47750,47780,2380
20151001|2015-08-19 08:00,19,47790,47810,47465,47525,6755
20151001|2015-08-19 08:30,19,47525,47665,47430,47445,6400
20151001|2015-08-19 09:00,19,47435,47505,47275,47380,6215
20151001|2015-08-19 09:30,19,47350,47350,47010,47030,28295
20151001|2015-08-19 10:00,19,47025,47200,47010,47140,3965
20151001|2015-08-19 10:30,19,47135,47155,46770,46785,5330
20151001|2015-08-19 11:00,19,46775,47095,46720,47085,4505
20151001|2015-08-19 11:30,19,47080,47125,47005,47080,3315
20151001|2015-08-19 12:00,19,47085,47150,46935,46960,2900
20151001|2015-08-19 12:30,19,46975,47260,46900,47105,4665
20151001|2015-08-19 13:00,19,47115,47435,47115,47345,6495
20151001|2015-08-19 13:30,19,47355,47400,47160,47220,5270
20151001|2015-08-19 14:00,19,47215,47465,47175,47380,4295
20151001|2015-08-19 14:30,19,47385,47385,47220,47330,4555
20151001|2015-08-19 15:00,19,47320,47330,47185,47235,6175
20151001|2015-08-19 15:30,19,47240,47295,47210,47265,1060
20151001|2015-08-19 16:00,19,47315,47315,47315,47315,385
20151001|2015-08-20 07:00,20,46810,47070,46530,46600,6045
20151001|2015-08-20 07:30,20,46610,46805,46590,46700,3115
20151001|2015-08-20 08:00,20,46710,46900,46700,46865,3895
20151001|2015-08-20 08:30,20,46860,47185,46840,47010,11255
20151001|2015-08-20 09:00,20,47000,47000,46780,46845,5530
20151001|2015-08-20 09:30,20,46855,47160,46750,47000,5195
20151001|2015-08-20 10:00,20,47000,47040,46865,46975,2660
20151001|2015-08-20 10:30,20,46980,47155,46880,47150,2145
20151001|2015-08-20 11:00,20,47150,47260,47105,47170,3210
20151001|2015-08-20 11:30,20,47170,47285,47060,47230,2900
20151001|2015-08-20 12:00,20,47225,47255,47050,47090,2820
20151001|2015-08-20 12:30,20,47080,47140,46975,47090,2640
20151001|2015-08-20 13:00,20,47095,47100,46885,47045,3340
20151001|2015-08-20 13:30,20,47025,47220,46965,47180,5215
20151001|2015-08-20 14:00,20,47195,47535,47190,47335,6560
20151001|2015-08-20 14:30,20,47320,47575,47320,47400,5315
20151001|2015-08-20 15:00,20,47405,47460,47170,47250,3605
20151001|2015-08-20 15:30,20,47245,47290,47195,47270,820
20151001|2015-08-20 16:00,20,47165,47165,47165,47165,210
20151001|2015-08-21 07:00,21,46800,46985,46800,46850,2705
20151001|2015-08-21 07:30,21,46840,46895,46780,46855,1990
20151001|2015-08-21 08:00,21,46855,46940,46630,46670,4345
20151001|2015-08-21 08:30,21,46680,46735,46460,46640,8975
20151001|2015-08-21 09:00,21,46630,46915,46485,46680,9285
20151001|2015-08-21 09:30,21,46680,46795,46575,46615,3580
20151001|2015-08-21 10:00,21,46620,46655,46430,46510,4680
20151001|2015-08-21 10:30,21,46485,46700,46365,46625,5245
20151001|2015-08-21 11:00,21,46620,46700,46525,46690,2405
20151001|2015-08-21 11:30,21,46685,46765,46560,46570,3360
20151001|2015-08-21 12:00,21,46555,46660,46490,46600,3280
20151001|2015-08-21 12:30,21,46610,46690,46540,46675,2225
20151001|2015-08-21 13:00,21,46675,46700,46600,46650,3515
20151001|2015-08-21 13:30,21,46665,46680,46480,46550,4050
20151001|2015-08-21 14:00,21,46560,46605,46505,46590,3180
20151001|2015-08-21 14:30,21,46590,46600,46275,46325,6525
20151001|2015-08-21 15:00,21,46315,46360,46200,46235,3005
20151001|2015-08-21 15:30,21,46230,46245,46130,46145,1180
20151001|2015-08-21 16:00,21,46070,46070,46070,46070,580
20151001|2015-08-24 07:00,24,44100,44310,43865,44125,7595
20151001|2015-08-24 07:30,24,44135,44175,43595,43780,4480
20151001|2015-08-24 08:00,24,43815,43855,43215,43650,15100
20151001|2015-08-24 08:30,24,43675,44270,43225,44270,20375
20151001|2015-08-24 09:00,24,44240,44900,44160,44660,15305
20151001|2015-08-24 09:30,24,44675,45045,44510,44920,8285
20151001|2015-08-24 10:00,24,44945,44975,44575,44695,4575
20151001|2015-08-24 10:30,24,44695,45450,44690,45405,7690
20151001|2015-08-24 11:00,24,45415,45555,45230,45465,4845
20151001|2015-08-24 11:30,24,45455,45880,45405,45825,5940
20151001|2015-08-24 12:00,24,45830,45950,45535,45590,6010
20151001|2015-08-24 12:30,24,45590,45590,45205,45220,6135
20151001|2015-08-24 13:00,24,45235,45330,45130,45225,3700
20151001|2015-08-24 13:30,24,45200,45550,45045,45055,5700
20151001|2015-08-24 14:00,24,45050,45050,44660,44715,7470
20151001|2015-08-24 14:30,24,44720,45150,44690,44835,8255
20151001|2015-08-24 15:00,24,44840,44970,44815,44945,4010
20151001|2015-08-24 15:30,24,44935,45270,44900,45250,1985
20151001|2015-08-24 16:00,24,45270,45270,45270,45270,445
20151001|2015-08-25 07:00,25,46500,46645,46035,46235,3995
20151001|2015-08-25 07:30,25,46235,46385,46220,46300,2250
20151001|2015-08-25 08:00,25,46280,46295,46000,46155,6155
20151001|2015-08-25 08:30,25,46150,46225,45505,45650,13415
20151001|2015-08-25 09:00,25,45650,45905,45395,45790,8965
20151001|2015-08-25 09:30,25,45805,46040,45780,45895,3050
20151001|2015-08-25 10:00,25,45905,46170,45880,46085,3840
20151001|2015-08-25 10:30,25,46090,46150,45760,45795,3100
20151001|2015-08-25 11:00,25,45780,46100,45735,45980,2355
20151001|2015-08-25 11:30,25,45970,46070,45925,45985,2370
20151001|2015-08-25 12:00,25,45985,46145,45825,45840,3560
20151001|2015-08-25 12:30,25,45835,45895,45650,45810,5340
20151001|2015-08-25 13:00,25,45810,45810,45600,45610,3890
20151001|2015-08-25 13:30,25,45615,45760,45495,45720,3360
20151001|2015-08-25 14:00,25,45715,45800,45360,45390,8065
20151001|2015-08-25 14:30,25,45385,45440,45115,45175,8185
20151001|2015-08-25 15:00,25,45160,45215,44920,44975,4435
20151001|2015-08-25 15:30,25,44975,44985,44735,44770,1585
20151001|2015-08-25 16:00,25,44700,44700,44700,44700,380
20151001|2015-08-26 07:00,26,45245,45645,45165,45350,4160
20151001|2015-08-26 07:30,26,45380,45620,45270,45505,3780
20151001|2015-08-26 08:00,26,45530,45655,45330,45435,4610
20151001|2015-08-26 08:30,26,45455,45860,45415,45510,8585
20151001|2015-08-26 09:00,26,45510,45555,45135,45475,6200
20151001|2015-08-26 09:30,26,45450,45615,45280,45465,4520
20151001|2015-08-26 10:00,26,45500,46010,45415,45910,7010
20151001|2015-08-26 10:30,26,45935,45945,45595,45710,3830
20151001|2015-08-26 11:00,26,45700,45785,45525,45550,7830
20151001|2015-08-26 11:30,26,45540,45685,45400,45685,3445
20151001|2015-08-26 12:00,26,45695,45965,45515,45910,5040
20151001|2015-08-26 12:30,26,45900,46105,45805,46080,5320
20151001|2015-08-26 13:00,26,46050,46155,45870,46020,5560
20151001|2015-08-26 13:30,26,46000,46280,45995,46180,4935
20151001|2015-08-26 14:00,26,46170,46590,46135,46495,7570
20151001|2015-08-26 14:30,26,46515,46795,46460,46785,7730
20151001|2015-08-26 15:00,26,46775,46860,46680,46820,4750
20151001|2015-08-26 15:30,26,46820,46875,46775,46775,1125
20151001|2015-08-26 16:00,26,46795,46795,46795,46795,190
20151001|2015-08-27 07:00,27,46950,47350,46950,47315,3800
20151001|2015-08-27 07:30,27,47295,47395,47155,47330,1830
20151001|2015-08-27 08:00,27,47325,47335,46885,47095,5440
20151001|2015-08-27 08:30,27,47130,47730,47125,47500,12485
20151001|2015-08-27 09:00,27,47475,47815,47455,47780,5525
20151001|2015-08-27 09:30,27,47780,48330,47745,48310,10485
20151001|2015-08-27 10:00,27,48300,48445,48110,48190,7845
20151001|2015-08-27 10:30,27,48200,48400,48070,48365,5310
20151001|2015-08-27 11:00,27,48350,48500,48230,48405,4270
20151001|2015-08-27 11:30,27,48425,48675,48350,48640,4250
20151001|2015-08-27 12:00,27,48630,48680,48375,48385,4245
20151001|2015-08-27 12:30,27,48380,48440,48220,48365,4605
20151001|2015-08-27 13:00,27,48365,48465,48090,48140,5500
20151001|2015-08-27 13:30,27,48135,48230,47755,47765,6805
20151001|2015-08-27 14:00,27,47765,47930,47710,47890,6635
20151001|2015-08-27 14:30,27,47875,48430,47835,48400,5950
20151001|2015-08-27 15:00,27,48430,48550,48340,48515,3390
20151001|2015-08-27 15:30,27,48515,48575,48420,48560,1300
20151001|2015-08-27 16:00,27,48570,48570,48570,48570,175
20151001|2015-08-28 07:00,28,48080,48100,47790,47905,4710
20151001|2015-08-28 07:30,28,47915,47960,47760,47845,1565
20151001|2015-08-28 08:00,28,47840,47915,47500,47890,6345
20151001|2015-08-28 08:30,28,47910,48320,47760,48110,13460
20151001|2015-08-28 09:00,28,48110,48420,48020,48410,7915
20151001|2015-08-28 09:30,28,48410,48490,48085,48145,7360
20151001|2015-08-28 10:00,28,48140,48270,48020,48200,4230
20151001|2015-08-28 10:30,28,48180,48425,48040,48100,6560
20151001|2015-08-28 11:00,28,48095,48135,47800,48005,6970
20151001|2015-08-28 11:30,28,48015,48080,47800,47900,2740
20151001|2015-08-28 12:00,28,47895,48035,47800,47800,9230
20151001|2015-08-28 12:30,28,47800,47820,47565,47640,4975
20151001|2015-08-28 13:00,28,47650,47765,47485,47575,5640
20151001|2015-08-28 13:30,28,47575,47800,47440,47650,4020
20151001|2015-08-28 14:00,28,47650,47755,47430,47570,5880
20151001|2015-08-28 14:30,28,47570,47750,47400,47700,4615
20151001|2015-08-28 15:00,28,47695,47850,47680,47700,3475
20151001|2015-08-28 15:30,28,47700,47705,47625,47700,970
20151001|2015-08-28 16:00,28,47800,47800,47800,47800,140
20151001|2015-08-31 07:00,31,47110,47280,46640,46675,9815
20151001|2015-08-31 07:30,31,46680,46795,46570,46670,1885
20151001|2015-08-31 08:00,31,46670,46765,46320,46465,6175
20151001|2015-08-31 08:30,31,46470,46525,46220,46320,8465
20151001|2015-08-31 09:00,31,46320,46425,46115,46385,5570
20151001|2015-08-31 09:30,31,46390,46530,46290,46305,10160
20151001|2015-08-31 10:00,31,46305,46630,46240,46585,4260
20151001|2015-08-31 10:30,31,46605,46835,46470,46775,6470
20151001|2015-08-31 11:00,31,46785,46920,46695,46745,3715
20151001|2015-08-31 11:30,31,46755,46880,46655,46685,2930
20151001|2015-08-31 12:00,31,46680,47165,46580,47055,6440
20151001|2015-08-31 12:30,31,47055,47125,46910,47105,5045
20151001|2015-08-31 13:00,31,47105,47175,46705,46880,7145
20151001|2015-08-31 13:30,31,46880,47050,46830,46990,4370
20151001|2015-08-31 14:00,31,46980,47160,46940,47100,3140
20151001|2015-08-31 14:30,31,47100,47300,47095,47235,6625
20151001|2015-08-31 15:00,31,47250,47250,46980,47060,6575
20151001|2015-08-31 15:30,31,47055,47100,46900,46905,2630
20151001|2015-08-31 16:00,31,46890,46890,46890,46890,215
20151001|2015-09-01 07:00,1,46000,46105,45775,45850,3800
20151001|2015-09-01 07:30,1,45915,45925,45645,45755,2985
20151001|2015-09-01 08:00,1,45750,46125,45700,45985,6125
20151001|2015-09-01 08:30,1,46000,46545,45890,46180,11240
20151001|2015-09-01 09:00,1,46165,46230,45915,46100,6515
20151001|2015-09-01 09:30,1,46090,46200,45965,46125,12805
20151001|2015-09-01 10:00,1,46130,46390,46055,46230,3595
20151001|2015-09-01 10:30,1,46205,46285,46080,46135,2525
20151001|2015-09-01 11:00,1,46130,46220,46045,46055,2420
20151001|2015-09-01 11:30,1,46065,46165,45980,46065,2570
20151001|2015-09-01 12:00,1,46060,46330,46025,46270,2185
20151001|2015-09-01 12:30,1,46270,46320,46135,46320,2265
20151001|2015-09-01 13:00,1,46315,46350,46065,46095,4060
20151001|2015-09-01 13:30,1,46080,46125,45830,45880,7585
20151001|2015-09-01 14:00,1,45900,46120,45770,45975,5055
20151001|2015-09-01 14:30,1,45970,46060,45800,45975,5925
20151001|2015-09-01 15:00,1,45985,46070,45925,46040,3155
20151001|2015-09-01 15:30,1,46045,46200,46030,46125,1285
20151001|2015-09-01 16:00,1,46090,46090,46090,46090,220
20151001|2015-09-02 07:00,2,46280,46285,45660,46190,3865
20151001|2015-09-02 07:30,2,46195,46420,46095,46300,2765
20151001|2015-09-02 08:00,2,46285,46585,46225,46550,5225
20151001|2015-09-02 08:30,2,46545,46725,46370,46565,7780
20151001|2015-09-02 09:00,2,46560,46670,46420,46460,4860
20151001|2015-09-02 09:30,2,46450,46490,45920,46030,11395
20151001|2015-09-02 10:00,2,46025,46370,46020,46220,2890
20151001|2015-09-02 10:30,2,46210,46320,46120,46220,1940
20151001|2015-09-02 11:00,2,46220,46455,46185,46415,2140
20151001|2015-09-02 11:30,2,46410,46525,46240,46455,11805
20151001|2015-09-02 12:00,2,46475,46615,46320,46560,2905
20151001|2015-09-02 12:30,2,46555,46605,46460,46495,4690
20151001|2015-09-02 13:00,2,46505,46770,46465,46745,5665
20151001|2015-09-02 13:30,2,46740,46895,46660,46765,6700
20151001|2015-09-02 14:00,2,46755,46900,46715,46845,6090
20151001|2015-09-02 14:30,2,46845,47165,46830,47130,7380
20151001|2015-09-02 15:00,2,47130,47140,46985,47120,4425
20151001|2015-09-02 15:30,2,47130,47245,47065,47115,1910
20151001|2015-09-02 16:00,2,47085,47085,47085,47085,250
20151001|2015-09-03 07:00,3,47160,47370,47125,47370,2200
20151001|2015-09-03 07:30,3,47370,47585,47295,47480,3825
20151001|2015-09-03 08:00,3,47470,47570,47130,47165,6340
20151001|2015-09-03 08:30,3,47165,47675,47065,47450,9560
20151001|2015-09-03 09:00,3,47480,47760,47425,47760,5150
20151001|2015-09-03 09:30,3,47760,48090,47685,48015,16345
20151001|2015-09-03 10:00,3,48010,48025,47795,47865,4895
20151001|2015-09-03 10:30,3,47855,47855,47495,47560,4180
20151001|2015-09-03 11:00,3,47545,47610,47500,47530,1865
20151001|2015-09-03 11:30,3,47520,47525,47215,47250,5865
20151001|2015-09-03 12:00,3,47260,47320,46750,47225,10755
20151001|2015-09-03 12:30,3,47230,47660,47150,47435,8145
20151001|2015-09-03 13:00,3,47435,47800,47355,47715,6410
20151001|2015-09-03 13:30,3,47720,47900,47605,47750,3925
20151001|2015-09-03 14:00,3,47745,47925,47625,47745,3480
20151001|2015-09-03 14:30,3,47740,47985,47475,47880,8380
20151001|2015-09-03 15:00,3,47885,47915,47730,47775,4695
20151001|2015-09-03 15:30,3,47780,47855,47725,47845,1295
20151001|2015-09-03 16:00,3,47835,47835,47835,47835,305
20151001|2015-09-04 07:00,4,47125,47475,47125,47430,2265
20151001|2015-09-04 07:30,4,47455,47800,46865,47140,4680
20151001|2015-09-04 08:00,4,47150,47420,47050,47420,3460
20151001|2015-09-04 08:30,4,47420,47520,46975,47135,7155
20151001|2015-09-04 09:00,4,47155,47345,47095,47280,3225
20151001|2015-09-04 09:30,4,47275,47515,47180,47230,4010
20151001|2015-09-04 10:00,4,47250,47315,47095,47135,2150
20151001|2015-09-04 10:30,4,47130,47190,46965,47040,4180
20151001|2015-09-04 11:00,4,47025,47065,46810,46845,3535
20151001|2015-09-04 11:30,4,46840,46965,46745,46800,3990
20151001|2015-09-04 12:00,4,46820,47100,46790,47000,4055
20151001|2015-09-04 12:30,4,47005,47145,46915,46930,3255
20151001|2015-09-04 13:00,4,46930,46985,46765,46830,5170
20151001|2015-09-04 13:30,4,46835,46955,46785,46915,15705
20151001|2015-09-04 14:00,4,46925,46990,46830,46970,3985
20151001|2015-09-04 14:30,4,46980,47115,46875,46950,5635
20151001|2015-09-04 15:00,4,46945,46975,46810,46840,3575
20151001|2015-09-04 15:30,4,46850,47020,46840,46985,1240
20151001|2015-09-04 16:00,4,46985,46985,46985,46985,220
20151001|2015-09-08 07:00,8,47005,47730,47005,47680,2890
20151001|2015-09-08 07:30,8,47700,47795,47670,47775,2815
20151001|2015-09-08 08:00,8,47750,47840,47580,47705,2965
20151001|2015-09-08 08:30,8,47700,47775,47545,47590,7515
20151001|2015-09-08 09:00,8,47600,47625,47475,47620,3170
20151001|2015-09-08 09:30,8,47630,47690,47400,47570,6810
20151001|2015-09-08 10:00,8,47575,47600,47445,47545,5290
20151001|2015-09-08 10:30,8,47560,47560,47255,47350,3145
20151001|2015-09-08 11:00,8,47335,47385,47285,47345,1580
20151001|2015-09-08 11:30,8,47330,47350,47065,47080,2705
20151001|2015-09-08 12:00,8,47095,47185,47040,47115,2030
20151001|2015-09-08 12:30,8,47125,47275,47090,47155,2075
20151001|2015-09-08 13:00,8,47155,47325,47090,47210,3600
20151001|2015-09-08 13:30,8,47215,47340,47155,47195,2240
20151001|2015-09-08 14:00,8,47185,47335,47175,47310,2685
20151001|2015-09-08 14:30,8,47315,47435,47285,47355,3225
20151001|2015-09-08 15:00,8,47345,47360,47130,47225,3065
20151001|2015-09-08 15:30,8,47215,47295,47200,47295,545
20151001|2015-09-08 16:00,8,47210,47210,47210,47210,285
20151001|2015-09-09 07:00,9,48000,48070,47810,47945,3580
20151001|2015-09-09 07:30,9,47960,48050,47900,48030,1640
20151001|2015-09-09 08:00,9,48015,48180,47885,48075,5440
20151001|2015-09-09 08:30,9,48090,48355,48085,48115,7430
20151001|2015-09-09 09:00,9,48140,48215,47975,48110,4350
20151001|2015-09-09 09:30,9,48135,48155,47690,47750,5610
20151001|2015-09-09 10:00,9,47740,47845,47535,47555,7560
20151001|2015-09-09 10:30,9,47560,47730,47540,47670,3630
20151001|2015-09-09 11:00,9,47650,47755,47555,47620,2095
20151001|2015-09-09 11:30,9,47615,47670,47480,47645,3270
20151001|2015-09-09 12:00,9,47620,47700,47485,47500,3615
20151001|2015-09-09 12:30,9,47510,47545,47275,47300,5255
20151001|2015-09-09 13:00,9,47310,47370,47100,47150,8715
20151001|2015-09-09 13:30,9,47165,47275,47050,47235,4395
20151001|2015-09-09 14:00,9,47215,47380,47135,47155,3700
20151001|2015-09-09 14:30,9,47180,47245,47030,47065,5405
20151001|2015-09-09 15:00,9,47060,47175,47035,47100,2655
20151001|2015-09-09 15:30,9,47100,47190,46970,47190,1635
20151001|2015-09-09 16:00,9,47300,47300,47300,47300,675
20151001|2015-09-10 07:00,10,45500,46155,45360,45750,9335
20151001|2015-09-10 07:30,10,45770,45870,45630,45755,4070
20151001|2015-09-10 08:00,10,45750,46310,45735,46220,6290
20151001|2015-09-10 08:30,10,46215,46695,46165,46185,12410
20151001|2015-09-10 09:00,10,46205,46455,46145,46385,4365
20151001|2015-09-10 09:30,10,46400,46695,46370,46615,6190
20151001|2015-09-10 10:00,10,46605,46605,46370,46550,4740
20151001|2015-09-10 10:30,10,46570,46910,46570,46855,5940
20151001|2015-09-10 11:00,10,46855,46965,46695,46935,4800
20151001|2015-09-10 11:30,10,46920,47295,46810,46920,11810
20151001|2015-09-10 12:00,10,46915,47130,46775,47095,4205
20151001|2015-09-10 12:30,10,47110,47210,47045,47165,4455
20151001|2015-09-10 13:00,10,47185,47240,46840,46855,6675
20151001|2015-09-10 13:30,10,46835,46895,46655,46760,7010
20151001|2015-09-10 14:00,10,46760,46910,46685,46895,2975
20151001|2015-09-10 14:30,10,46880,47040,46740,47020,6025
20151001|2015-09-10 15:00,10,47030,47030,46880,46985,2415
20151001|2015-09-10 15:30,10,46995,47050,46980,47020,660
20151001|2015-09-10 16:00,10,47125,47125,47125,47125,305
20151001|2015-09-11 07:00,11,46800,47210,46745,47115,2575
20151001|2015-09-11 07:30,11,47105,47105,46645,46700,3505
20151001|2015-09-11 08:00,11,46690,47000,46675,46800,3755
20151001|2015-09-11 08:30,11,46800,46895,46580,46700,4090
20151001|2015-09-11 09:00,11,46690,46815,46600,46775,3705
20151001|2015-09-11 09:30,11,46765,47005,46670,46675,4850
20151001|2015-09-11 10:00,11,46670,46850,46655,46835,2335
20151001|2015-09-11 10:30,11,46830,46855,46720,46755,2125
20151001|2015-09-11 11:00,11,46740,46770,46630,46660,2930
20151001|2015-09-11 11:30,11,46665,46770,46650,46720,1710
20151001|2015-09-11 12:00,11,46720,46770,46685,46750,1395
20151001|2015-09-11 12:30,11,46750,46770,46650,46715,1430
20151001|2015-09-11 13:00,11,46700,46710,46545,46570,3010
20151001|2015-09-11 13:30,11,46580,46730,46565,46650,2730
20151001|2015-09-11 14:00,11,46660,46835,46640,46785,2625
20151001|2015-09-11 14:30,11,46775,46890,46735,46800,3690
20151001|2015-09-11 15:00,11,46795,46870,46760,46870,2990
20151001|2015-09-11 15:30,11,46850,46945,46820,46945,625
20151001|2015-09-11 16:00,11,46970,46970,46970,46970,310
20151001|2015-09-14 07:00,14,46850,47300,46850,47120,3500
20151001|2015-09-14 07:30,14,47125,47185,47070,47115,1705
20151001|2015-09-14 08:00,14,47125,47180,46980,47075,2870
20151001|2015-09-14 08:30,14,47065,47065,46610,46720,5210
20151001|2015-09-14 09:00,14,46720,46915,46680,46775,2770
20151001|2015-09-14 09:30,14,46750,47075,46750,47035,2705
20151001|2015-09-14 10:00,14,47025,47170,46905,46965,2375
20151001|2015-09-14 10:30,14,46945,47010,46860,46955,1695
20151001|2015-09-14 11:00,14,46965,46980,46820,46900,1125
20151001|2015-09-14 11:30,14,46880,46980,46870,46905,1130
20151001|2015-09-14 12:00,14,46895,46925,46850,46900,755
20151001|2015-09-14 12:30,14,46900,47065,46885,47005,2540
20151001|2015-09-14 13:00,14,47005,47180,46960,47150,5890
20151001|2015-09-14 13:30,14,47160,47535,47160,47385,12045
20151001|2015-09-14 14:00,14,47380,47860,47265,47735,11610
20151001|2015-09-14 14:30,14,47740,47820,47500,47720,10045
20151001|2015-09-14 15:00,14,47735,48340,47695,48205,8570
20151001|2015-09-14 15:30,14,48205,48925,48200,48630,5080
20151001|2015-09-14 16:00,14,48450,48450,48450,48450,1020
20151001|2015-09-15 07:00,15,48205,48250,47555,47745,6745
20151001|2015-09-15 07:30,15,47745,47930,47665,47700,5320
20151001|2015-09-15 08:00,15,47695,47755,47105,47285,7820
20151001|2015-09-15 08:30,15,47280,47595,47225,47525,6250
20151001|2015-09-15 09:00,15,47530,47690,47445,47605,4120
20151001|2015-09-15 09:30,15,47625,47825,47620,47715,5460
20151001|2015-09-15 10:00,15,47720,47855,47665,47820,3255
20151001|2015-09-15 10:30,15,47820,48120,47815,47970,4610
20151001|2015-09-15 11:00,15,47960,48020,47830,47865,1690
20151001|2015-09-15 11:30,15,47865,48020,47865,47935,1510
20151001|2015-09-15 12:00,15,47925,48095,47885,47980,3085
20151001|2015-09-15 12:30,15,47990,48050,47570,47700,4875
20151001|2015-09-15 13:00,15,47675,47855,47675,47755,2760
20151001|2015-09-15 13:30,15,47725,47770,47570,47710,2715
20151001|2015-09-15 14:00,15,47695,47730,47525,47635,3040
20151001|2015-09-15 14:30,15,47650,47880,47590,47810,4785
20151001|2015-09-15 15:00,15,47820,47850,47665,47720,2400
20151001|2015-09-15 15:30,15,47730,47755,47670,47715,755
20151001|2015-09-15 16:00,15,47695,47695,47695,47695,290
20151001|2015-09-16 07:00,16,47805,48070,47755,48015,3060
20151001|2015-09-16 07:30,16,48045,48250,48045,48115,4530
20151001|2015-09-16 08:00,16,48125,48330,48110,48245,5210
20151001|2015-09-16 08:30,16,48230,48620,48205,48480,8085
20151001|2015-09-16 09:00,16,48485,48650,48395,48475,5530
20151001|2015-09-16 09:30,16,48455,48555,48365,48510,3890
20151001|2015-09-16 10:00,16,48515,48960,48490,48925,7930
20151001|2015-09-16 10:30,16,48935,49045,48815,48880,6200
20151001|2015-09-16 11:00,16,48880,48950,48760,48810,3440
20151001|2015-09-16 11:30,16,48815,48870,48710,48845,2440
20151001|2015-09-16 12:00,16,48845,48895,48555,48600,5215
20151001|2015-09-16 12:30,16,48600,48810,48565,48795,3070
20151001|2015-09-16 13:00,16,48800,48845,48580,48630,4035
20151001|2015-09-16 13:30,16,48620,48850,48585,48820,3590
20151001|2015-09-16 14:00,16,48825,49000,48800,48965,5665
20151001|2015-09-16 14:30,16,48970,49120,48920,48965,6945
20151001|2015-09-16 15:00,16,48965,48970,48865,48930,3790
20151001|2015-09-16 15:30,16,48915,48915,48825,48860,1220
20151001|2015-09-16 16:00,16,48800,48800,48800,48800,290
20151001|2015-09-17 07:00,17,48475,48540,48210,48360,2535
20151001|2015-09-17 07:30,17,48390,48535,48275,48405,2030
20151001|2015-09-17 08:00,17,48425,48640,48325,48580,4660
20151001|2015-09-17 08:30,17,48590,48915,48540,48895,6500
20151001|2015-09-17 09:00,17,48875,48980,48705,48805,4325
20151001|2015-09-17 09:30,17,48820,48835,48620,48660,1755
20151001|2015-09-17 10:00,17,48665,48925,48645,48785,5930
20151001|2015-09-17 10:30,17,48795,48880,48750,48860,1055
20151001|2015-09-17 11:00,17,48870,48990,48855,48880,1025
20151001|2015-09-17 11:30,17,48880,48925,48785,48900,1520
20151001|2015-09-17 12:00,17,48895,49155,48895,49150,2680
20151001|2015-09-17 12:30,17,49145,49280,49055,49145,3130
20151001|2015-09-17 13:00,17,49175,49530,48705,49120,12090
20151001|2015-09-17 13:30,17,49165,49790,49050,49575,7950
20151001|2015-09-17 14:00,17,49555,49685,48955,49150,8050
20151001|2015-09-17 14:30,17,49175,49275,49050,49075,5570
20151001|2015-09-17 15:00,17,49030,49030,48800,48915,5145
20151001|2015-09-17 15:30,17,48915,49045,48910,49000,1025
20151001|2015-09-17 16:00,17,48970,48970,48970,48970,265
20151001|2015-09-18 07:00,18,48490,48615,48225,48340,3890
20151001|2015-09-18 07:30,18,48365,48440,48260,48325,1235
20151001|2015-09-18 08:00,18,48345,48400,48060,48240,5775
20151001|2015-09-18 08:30,18,48230,48400,48150,48365,5115
20151001|2015-09-18 09:00,18,48360,48620,48325,48535,4540
20151001|2015-09-18 09:30,18,48515,48575,48280,48540,3060
20151001|2015-09-18 10:00,18,48550,48640,48360,48400,4135
20151001|2015-09-18 10:30,18,48400,48550,48320,48440,2000
20151001|2015-09-18 11:00,18,48440,48500,48150,48200,2360
20151001|2015-09-18 11:30,18,48180,48285,48085,48260,3010
20151001|2015-09-18 12:00,18,48245,48305,47950,48000,3085
20151001|2015-09-18 12:30,18,48010,48010,47545,47620,8210
20151001|2015-09-18 13:00,18,47615,47765,47410,47510,6640
20151001|2015-09-18 13:30,18,47515,47595,47410,47585,3460
20151001|2015-09-18 14:00,18,47585,47660,47370,47440,3995
20151001|2015-09-18 14:30,18,47435,47490,47185,47350,5035
20151001|2015-09-18 15:00,18,47340,47570,47265,47400,4255
20151001|2015-09-18 15:30,18,47450,47470,47330,47450,1765
20151001|2015-09-18 16:00,18,47350,47350,47350,47350,300
20151001|2015-09-21 07:00,21,47700,47825,47595,47745,2280
20151001|2015-09-21 07:30,21,47750,47775,47135,47220,3310
20151001|2015-09-21 08:00,21,47240,47580,47240,47525,3315
20151001|2015-09-21 08:30,21,47540,47690,47385,47405,3820
20151001|2015-09-21 09:00,21,47385,47570,47370,47450,2620
20151001|2015-09-21 09:30,21,47440,47670,47425,47530,2270
20151001|2015-09-21 10:00,21,47545,47605,47395,47410,2020
20151001|2015-09-21 10:30,21,47435,47450,47235,47285,3535
20151001|2015-09-21 11:00,21,47290,47495,47270,47480,1635
20151001|2015-09-21 11:30,21,47500,47525,47190,47300,2210
20151001|2015-09-21 12:00,21,47275,47335,47140,47220,1240
20151001|2015-09-21 12:30,21,47210,47225,46915,46940,3730
20151001|2015-09-21 13:00,21,46930,46965,46710,46770,4920
20151001|2015-09-21 13:30,21,46755,47035,46680,46960,5380
20151001|2015-09-21 14:00,21,46950,47090,46925,46975,2945
20151001|2015-09-21 14:30,21,46975,46985,46800,46885,2990
20151001|2015-09-21 15:00,21,46870,46955,46750,46930,2350
20151001|2015-09-21 15:30,21,46935,47010,46930,47000,865
20151001|2015-09-21 16:00,21,47050,47050,47050,47050,275
20151001|2015-09-22 07:00,22,46430,46430,46035,46210,4655
20151001|2015-09-22 07:30,22,46200,46255,46010,46210,2555
20151001|2015-09-22 08:00,22,46205,46255,45905,45960,5150
20151001|2015-09-22 08:30,22,45975,46215,45975,46185,4610
20151001|2015-09-22 09:00,22,46195,46300,45795,45840,5460
20151001|2015-09-22 09:30,22,45835,45850,45555,45570,5025
20151001|2015-09-22 10:00,22,45560,45725,45520,45555,2490
20151001|2015-09-22 10:30,22,45570,45790,45550,45715,2695
20151001|2015-09-22 11:00,22,45680,45850,45655,45795,6195
20151001|2015-09-22 11:30,22,45795,45805,45685,45685,2485
20151001|2015-09-22 12:00,22,45665,45775,45660,45735,2045
20151001|2015-09-22 12:30,22,45750,45930,45740,45805,2485
20151001|2015-09-22 13:00,22,45800,45975,45710,45925,3395
20151001|2015-09-22 13:30,22,45940,46070,45880,46060,3195
20151001|2015-09-22 14:00,22,46045,46445,46010,46440,7660
20151001|2015-09-22 14:30,22,46445,46790,46400,46540,11035
20151001|2015-09-22 15:00,22,46530,46665,46440,46660,2880
20151001|2015-09-22 15:30,22,46665,46790,46595,46595,2180
20151001|2015-09-22 16:00,22,46515,46515,46515,46515,1220
20151001|2015-09-23 07:00,23,46785,46885,46590,46655,3350
20151001|2015-09-23 07:30,23,46630,46805,46405,46425,3050
20151001|2015-09-23 08:00,23,46440,46475,46020,46400,7210
20151001|2015-09-23 08:30,23,46390,46525,46210,46460,8415
20151001|2015-09-23 09:00,23,46455,46465,46220,46435,4095
20151001|2015-09-23 09:30,23,46430,46735,46425,46500,4200
20151001|2015-09-23 10:00,23,46500,46560,46150,46215,5595
20151001|2015-09-23 10:30,23,46205,46265,46000,46200,5780
20151001|2015-09-23 11:00,23,46185,46185,45820,45930,3650
20151001|2015-09-23 11:30,23,45915,45995,45625,45715,4315
20151001|2015-09-23 12:00,23,45710,45850,45650,45705,3425
20151001|2015-09-23 12:30,23,45695,45840,45595,45730,2970
20151001|2015-09-23 13:00,23,45725,45875,45650,45655,4045
20151001|2015-09-23 13:30,23,45660,45950,45615,45855,4205
20151001|2015-09-23 14:00,23,45850,45980,45635,45670,4990
20151001|2015-09-23 14:30,23,45680,45760,45465,45475,7710
20151001|2015-09-23 15:00,23,45490,45555,45250,45275,6140
20151001|2015-09-23 15:30,23,45295,45345,45250,45270,1120
20151001|2015-09-23 16:00,23,45350,45350,45350,45350,825
20151001|2015-09-24 07:00,24,44720,44985,44555,44750,6005
20151001|2015-09-24 07:30,24,44750,44850,44600,44635,2360
20151001|2015-09-24 08:00,24,44630,44685,44135,44655,10480
20151001|2015-09-24 08:30,24,44675,44755,44325,44575,10385
20151001|2015-09-24 09:00,24,44590,44915,44475,44770,8330
20151001|2015-09-24 09:30,24,44765,45140,44745,44920,7800
20151001|2015-09-24 10:00,24,44920,45165,44725,45085,5185
20151001|2015-09-24 10:30,24,45095,45255,45045,45155,4115
20151001|2015-09-24 11:00,24,45170,45470,44995,45460,5300
20151001|2015-09-24 11:30,24,45470,45555,45075,45200,5770
20151001|2015-09-24 12:00,24,45200,45350,45010,45105,1740
20151001|2015-09-24 12:30,24,45070,45275,44980,45165,1375
20151001|2015-09-24 13:00,24,45170,45610,45160,45540,3400
20151001|2015-09-24 13:30,24,45550,45730,45320,45610,3830
20151001|2015-09-24 14:00,24,45605,45785,45455,45750,2605
20151001|2015-09-24 14:30,24,45760,45845,45430,45450,6865
20151001|2015-09-24 15:00,24,45460,45780,45400,45765,3610
20151001|2015-09-24 15:30,24,45770,45810,45650,45720,1055
20151001|2015-09-24 16:00,24,45650,45650,45650,45650,180
20151001|2015-09-25 07:00,25,46300,46300,45840,45890,4160
20151001|2015-09-25 07:30,25,45890,46040,45800,45960,1440
20151001|2015-09-25 08:00,25,45975,46200,45670,45750,4635
20151001|2015-09-25 08:30,25,45755,45835,45370,45415,7635
20151001|2015-09-25 09:00,25,45410,45560,45180,45245,5700
20151001|2015-09-25 09:30,25,45265,45605,45215,45600,3970
20151001|2015-09-25 10:00,25,45565,45565,45360,45450,3850
20151001|2015-09-25 10:30,25,45455,45485,45300,45415,2055
20151001|2015-09-25 11:00,25,45360,45360,45130,45150,2085
20151001|2015-09-25 11:30,25,45145,45400,45135,45250,2030
20151001|2015-09-25 12:00,25,45305,45545,45295,45415,2305
20151001|2015-09-25 12:30,25,45410,45445,45270,45325,1020
20151001|2015-09-25 13:00,25,45345,45415,45045,45080,3330
20151001|2015-09-25 13:30,25,45060,45105,44860,45100,6135
20151001|2015-09-25 14:00,25,45115,45120,44850,44980,2175
20151001|2015-09-25 14:30,25,44960,45105,44880,44940,3360
20151001|2015-09-25 15:00,25,44935,44985,44770,44840,3035
20151001|2015-09-25 15:30,25,44880,44890,44740,44840,2010
20151001|2015-09-25 16:00,25,44740,44740,44740,44740,205
20151001|2015-09-28 07:00,28,44490,44490,44200,44280,3195
20151001|2015-09-28 07:30,28,44270,44475,44260,44435,2220
20151001|2015-09-28 08:00,28,44435,44650,44320,44575,5135
20151001|2015-09-28 08:30,28,44570,44580,44110,44260,6130
20151001|2015-09-28 09:00,28,44245,44305,44070,44220,4130
20151001|2015-09-28 09:30,28,44230,44395,44180,44235,3110
20151001|2015-09-28 10:00,28,44205,44340,44150,44185,2425
20151001|2015-09-28 10:30,28,44215,44270,44005,44005,2350
20151001|2015-09-28 11:00,28,44000,44165,43945,44125,2535
20151001|2015-09-28 11:30,28,44125,44210,44040,44120,1225
20151001|2015-09-28 12:00,28,44105,44175,44025,44095,1870
20151001|2015-09-28 12:30,28,44100,44285,44100,44185,2140
20151001|2015-09-28 13:00,28,44180,44220,43970,44050,3300
20151001|2015-09-28 13:30,28,44070,44100,44000,44050,3075
20151001|2015-09-28 14:00,28,44050,44175,44020,44060,2965
20151001|2015-09-28 14:30,28,44070,44400,44060,44275,8210
20151001|2015-09-28 15:00,28,44280,44280,44015,44105,3065
20151001|2015-09-28 15:30,28,44100,44250,44100,44210,3065
20151001|2015-09-28 16:00,28,44130,44130,44130,44130,290
20151001|2015-09-29 07:00,29,44735,44735,44255,44465,1535
20151001|2015-09-29 07:30,29,44470,44500,44335,44380,1295
20151001|2015-09-29 08:00,29,44380,44440,44125,44420,4840
20151001|2015-09-29 08:30,29,44420,44535,44210,44470,5505
20151001|2015-09-29 09:00,29,44495,44665,44305,44650,4395
20151001|2015-09-29 09:30,29,44665,44715,44415,44560,3970
20151001|2015-09-29 10:00,29,44565,44660,44480,44570,2510
20151001|2015-09-29 10:30,29,44575,44595,44365,44415,1965
20151001|2015-09-29 11:00,29,44405,44450,44230,44340,2475
20151001|2015-09-29 11:30,29,44335,44440,44260,44350,1390
20151001|2015-09-29 12:00,29,44380,44450,44350,44380,675
20151001|2015-09-29 12:30,29,44390,44680,44390,44660,4025
20151001|2015-09-29 13:00,29,44670,44670,44475,44575,1785
20151001|2015-09-29 13:30,29,44570,44600,44240,44275,3895
20151001|2015-09-29 14:00,29,44270,44295,44180,44230,2580
20151001|2015-09-29 14:30,29,44215,44420,44215,44280,3915
20151001|2015-09-29 15:00,29,44280,44330,44225,44300,1670
20151001|2015-09-29 15:30,29,44300,44420,44300,44350,985
20151001|2015-09-29 16:00,29,44300,44300,44300,44300,220
20151001|2015-09-30 07:00,30,45300,45600,45200,45390,6985
20151001|2015-09-30 07:30,30,45380,45540,45310,45505,2670
20151001|2015-09-30 08:00,30,45500,45645,45310,45350,5620
20151001|2015-09-30 08:30,30,45370,45370,45010,45135,9665
20151001|2015-09-30 09:00,30,45135,45385,45130,45275,6450
20151001|2015-09-30 09:30,30,45255,45305,45135,45245,3325
20151001|2015-09-30 10:00,30,45240,45265,45090,45210,3840
20151001|2015-09-30 10:30,30,45200,45265,45020,45030,2640
20151001|2015-09-30 11:00,30,45025,45080,44600,44840,6120
20151001|2015-09-30 11:30,30,44830,44870,44525,44695,3965
20151001|2015-09-30 12:00,30,44690,44905,44655,44870,3000
20151001|2015-09-30 12:30,30,44895,45045,44850,44935,2815
20151001|2015-09-30 13:00,30,44925,45145,44875,45145,3710
20151001|2015-09-30 13:30,30,45150,45200,45035,45145,5385
20151001|2015-09-30 14:00,30,45150,45150,44900,44950,3490
20151001|2015-09-30 14:30,30,44980,45290,44970,45285,5265
20151001|2015-09-30 15:00,30,45290,45305,45100,45170,3715
20151001|2015-09-30 15:30,30,45190,45200,45105,45110,1360
20151001|2015-09-30 16:00,30,45130,45130,45130,45130,290
20151001|2015-10-01 07:00,1,45055,45570,45045,45560,3855
20151001|2015-10-01 07:30,1,45570,45640,45485,45530,3030
20151001|2015-10-01 08:00,1,45520,45555,45350,45375,3165
20151001|2015-10-01 08:30,1,45375,45725,45270,45540,9525
20151001|2015-10-01 09:00,1,45545,45590,45345,45560,6720
20151001|2015-10-01 09:30,1,45560,45600,45165,45175,5005
20151001|2015-10-01 10:00,1,45155,45300,45030,45125,4560
20151001|2015-10-01 10:30,1,45140,45195,44880,44930,4240
20151001|2015-10-01 11:00,1,44925,45030,44885,45000,3015
20151001|2015-10-01 11:30,1,45015,45180,44980,45075,3845
20151001|2015-10-01 12:00,1,45075,45265,45065,45220,3925
20151001|2015-10-01 12:30,1,45235,45450,45225,45435,5780
20151001|2015-10-01 13:00,1,45445,45480,45275,45360,3150
20151001|2015-10-01 13:30,1,45370,45455,45255,45350,4835
20151001|2015-10-01 14:00,1,45340,45440,45230,45420,3850
20151001|2015-10-01 14:30,1,45420,45660,45365,45615,7475
20151001|2015-10-01 15:00,1,45625,45640,45530,45600,11160
20151001|2015-10-01 15:30,1,45600,45645,45575,45645,650
20151001|2015-10-01 16:00,1,45725,45725,45725,45725,605
20151001|2015-10-02 07:00,2,45800,45945,45705,45900,1920
20151001|2015-10-02 07:30,2,45930,45940,45105,45300,8125
20151001|2015-10-02 08:00,2,45260,45455,45160,45285,6895
20151001|2015-10-02 08:30,2,45305,45485,45080,45425,7885
20151001|2015-10-02 09:00,2,45425,45450,45275,45400,3745
20151001|2015-10-02 09:30,2,45395,45885,45345,45865,8445
20151001|2015-10-02 10:00,2,45870,46160,45855,46000,7805
20151001|2015-10-02 10:30,2,46020,46320,46020,46255,4425
20151001|2015-10-02 11:00,2,46260,46495,46215,46425,4140
20151001|2015-10-02 11:30,2,46430,46515,46335,46455,3460
20151001|2015-10-02 12:00,2,46460,46750,46435,46490,4905
20151001|2015-10-02 12:30,2,46480,46600,46425,46485,2575
20151001|2015-10-02 13:00,2,46495,46735,46465,46685,2845
20151001|2015-10-02 13:30,2,46710,46725,46555,46590,3170
20151001|2015-10-02 14:00,2,46580,47040,46570,47010,6445
20151001|2015-10-02 14:30,2,47035,47220,46970,47200,9480
20151001|2015-10-02 15:00,2,47190,47335,47135,47300,7225
20151001|2015-10-02 15:30,2,47305,47370,47290,47290,2030
20151001|2015-10-02 16:00,2,47350,47350,47350,47350,425
20151001|2015-10-05 07:00,5,47500,47975,47425,47925,5185
20151001|2015-10-05 07:30,5,47925,47995,47850,47860,2570
20151001|2015-10-05 08:00,5,47875,47875,47630,47680,5380
20151001|2015-10-05 08:30,5,47690,48150,47665,48075,9660
20151001|2015-10-05 09:00,5,48075,48105,47605,47685,6755
20151001|2015-10-05 09:30,5,47690,47910,47565,47910,5490
20151001|2015-10-05 10:00,5,47920,48000,47710,47885,3140
20151001|2015-10-05 10:30,5,47910,47915,47645,47835,2660
20151001|2015-10-05 11:00,5,47810,47890,47670,47765,1995
20151001|2015-10-05 11:30,5,47770,47830,47615,47640,2795
20151001|2015-10-05 12:00,5,47640,47715,47570,47645,2330
20151001|2015-10-05 12:30,5,47655,47770,47605,47680,2160
20151001|2015-10-05 13:00,5,47685,47755,47575,47690,3355
20151001|2015-10-05 13:30,5,47690,47755,47520,47560,3190
20151001|2015-10-05 14:00,5,47555,47680,47535,47600,3010
20151001|2015-10-05 14:30,5,47600,47800,47535,47780,3890
20151001|2015-10-05 15:00,5,47785,47840,47660,47720,2870
20151001|2015-10-05 15:30,5,47700,47725,47655,47660,775
20151001|2015-10-05 16:00,5,47660,47660,47660,47660,345
20151001|2015-10-06 07:00,6,47450,47775,47450,47715,1535
20151001|2015-10-06 07:30,6,47715,47785,47550,47730,1550
20151001|2015-10-06 08:00,6,47750,47880,47545,47770,3235
20151001|2015-10-06 08:30,6,47750,48110,47705,48075,5865
20151001|2015-10-06 09:00,6,48090,48180,47650,47675,5985
20151001|2015-10-06 09:30,6,47685,47905,47630,47805,3075
20151001|2015-10-06 10:00,6,47815,48050,47800,48025,6795
20151001|2015-10-06 10:30,6,48035,48090,47825,47860,3800
20151001|2015-10-06 11:00,6,47875,48010,47845,47945,1830
20151001|2015-10-06 11:30,6,47950,47960,47650,47775,3090
20151001|2015-10-06 12:00,6,47785,47910,47710,47850,1850
20151001|2015-10-06 12:30,6,47830,47840,47520,47595,6395
20151001|2015-10-06 13:00,6,47575,47685,47450,47665,3385
20151001|2015-10-06 13:30,6,47675,47695,47505,47610,2170
20151001|2015-10-06 14:00,6,47595,47770,47585,47740,2075
20151001|2015-10-06 14:30,6,47745,47780,47585,47705,3220
20151001|2015-10-06 15:00,6,47715,47820,47700,47770,2215
20151001|2015-10-06 15:30,6,47770,47770,47515,47580,1240
20151001|2015-10-06 16:00,6,47540,47540,47540,47540,145
20151001|2015-10-07 07:00,7,48040,48285,48010,48270,4870
20151001|2015-10-07 07:30,7,48260,48480,48245,48470,3630
20151001|2015-10-07 08:00,7,48485,48540,48370,48530,3745
20151001|2015-10-07 08:30,7,48550,49395,48540,49020,18840
20151001|2015-10-07 09:00,7,49025,49320,48990,49205,4845
20151001|2015-10-07 09:30,7,49195,49195,48740,48875,29630
20151001|2015-10-07 10:00,7,48860,48905,48410,48520,11670
20151001|2015-10-07 10:30,7,48530,48865,48490,48790,6110
20151001|2015-10-07 11:00,7,48805,48865,48565,48665,2325
20151001|2015-10-07 11:30,7,48670,48825,48620,48750,2660
20151001|2015-10-07 12:00,7,48760,48915,48695,48865,3300
20151001|2015-10-07 12:30,7,48870,48920,48600,48600,4675
20151001|2015-10-07 13:00,7,48610,48725,48505,48570,4445
20151001|2015-10-07 13:30,7,48590,48620,48200,48320,7715
20151001|2015-10-07 14:00,7,48330,48710,48285,48675,3760
20151001|2015-10-07 14:30,7,48670,49040,48670,49030,8090
20151001|2015-10-07 15:00,7,49020,49085,48790,48885,5465
20151001|2015-10-07 15:30,7,48865,48980,48825,48860,1380
20151001|2015-10-07 16:00,7,48855,48855,48855,48855,370
20151001|2015-10-08 07:00,8,48570,49100,48545,49010,3160
20151001|2015-10-08 07:30,8,49030,49030,48805,48875,1615
20151001|2015-10-08 08:00,8,48870,49030,48690,48770,4110
20151001|2015-10-08 08:30,8,48765,49140,48740,49040,10365
20151001|2015-10-08 09:00,8,49020,49230,48785,48830,9595
20151001|2015-10-08 09:30,8,48820,48990,48785,48910,2670
20151001|2015-10-08 10:00,8,48900,49060,48810,49060,5305
20151001|2015-10-08 10:30,8,49060,49140,48885,48965,2900
20151001|2015-10-08 11:00,8,49000,49140,48965,48965,4165
20151001|2015-10-08 11:30,8,48995,49245,48920,49085,3660
20151001|2015-10-08 12:00,8,49020,49110,49000,49015,1055
20151001|2015-10-08 12:30,8,49005,49050,48940,49020,1415
20151001|2015-10-08 13:00,8,48995,49185,48980,49065,5695
20151001|2015-10-08 13:30,8,49075,49250,49075,49200,4525
20151001|2015-10-08 14:00,8,49170,49320,48960,49070,7645
20151001|2015-10-08 14:30,8,49070,49205,49010,49200,5870
20151001|2015-10-08 15:00,8,49195,49215,48990,49200,3030
20151001|2015-10-08 15:30,8,49185,49200,49040,49200,855
20151001|2015-10-08 16:00,8,49030,49030,49030,49030,425
20151001|2015-10-09 07:00,9,49350,49640,49305,49600,3285
20151001|2015-10-09 07:30,9,49610,49695,49440,49660,3495
20151001|2015-10-09 08:00,9,49650,49710,49255,49380,7220
20151001|2015-10-09 08:30,9,49395,49455,49200,49410,7230
20151001|2015-10-09 09:00,9,49410,49480,49045,49255,6415
20151001|2015-10-09 09:30,9,49240,49320,49025,49220,5365
20151001|2015-10-09 10:00,9,49205,49365,49090,49160,2805
20151001|2015-10-09 10:30,9,49160,49245,49100,49180,2205
20151001|2015-10-09 11:00,9,49155,49295,49125,49240,2630
20151001|2015-10-09 11:30,9,49245,49280,49140,49215,2825
20151001|2015-10-09 12:00,9,49220,49260,48870,48950,6125
20151001|2015-10-09 12:30,9,48970,48980,48680,48840,7470
20151001|2015-10-09 13:00,9,48840,49025,48840,49015,3590
20151001|2015-10-09 13:30,9,49020,49040,48890,49025,1785
20151001|2015-10-09 14:00,9,49025,49225,48975,49170,3425
20151001|2015-10-09 14:30,9,49175,49320,49160,49290,4510
20151001|2015-10-09 15:00,9,49285,49360,49180,49350,3230
20151001|2015-10-09 15:30,9,49350,49460,49335,49445,1565
20151001|2015-10-09 16:00,9,49440,49440,49440,49440,390
20151001|2015-10-13 07:00,13,48750,48790,48380,48495,4675
20151001|2015-10-13 07:30,13,48465,48570,48440,48570,1535
20151001|2015-10-13 08:00,13,48580,48590,48135,48165,5750
20151001|2015-10-13 08:30,13,48155,48155,47810,48075,9195
20151001|2015-10-13 09:00,13,48050,48225,47985,48125,6055
20151001|2015-10-13 09:30,13,48130,48195,48045,48090,3340
20151001|2015-10-13 10:00,13,48100,48215,48060,48080,3565
20151001|2015-10-13 10:30,13,48075,48125,47850,47920,3835
20151001|2015-10-13 11:00,13,47925,47970,47655,47730,4445
20151001|2015-10-13 11:30,13,47735,47860,47710,47715,2580
20151001|2015-10-13 12:00,13,47710,47820,47670,47780,5115
20151001|2015-10-13 12:30,13,47780,47785,47465,47465,3835
20151001|2015-10-13 13:00,13,47465,47545,47135,47185,4620
20151001|2015-10-13 13:30,13,47185,47370,47125,47350,5565
20151001|2015-10-13 14:00,13,47350,47525,47195,47350,6185
20151001|2015-10-13 14:30,13,47350,47460,47280,47345,6425
20151001|2015-10-13 15:00,13,47360,47445,47270,47445,3725
20151001|2015-10-13 15:30,13,47410,47420,47315,47370,1025
20151001|2015-10-13 16:00,13,47240,47240,47240,47240,330
20151001|2015-10-14 07:00,14,47255,47350,47045,47215,1610
20151001|2015-10-14 07:30,14,47180,47305,47050,47100,2605
20151001|2015-10-14 08:00,14,47100,47550,47100,47385,2565
20151001|2015-10-14 08:30,14,47430,47710,47265,47665,9155
20151001|2015-10-14 09:00,14,47650,47680,47300,47370,4225
20151001|2015-10-14 09:30,14,47340,47495,47285,47410,27275
20151001|2015-10-14 10:00,14,47410,47470,47110,47215,7105
20151001|2015-10-14 10:30,14,47260,47350,47130,47240,805
20151001|2015-10-14 11:00,14,47215,47215,46880,46880,540
20151001|2015-10-14 11:30,14,46865,47130,46760,46880,1020
20151001|2015-10-14 12:00,14,46935,47400,46935,47105,655
20151001|2015-10-14 12:30,14,47035,47260,47035,47250,290
20151001|2015-10-14 13:00,14,47250,47250,47190,47190,95
20151001|2015-10-14 13:30,14,47110,47130,47040,47080,120
20151001|2015-10-14 14:00,14,47125,47165,47100,47115,75
20151001|2015-10-14 14:30,14,47100,47100,47065,47070,110
20151201|2014-03-12 08:30,12,53900,53900,53900,53900,25
20151201|2014-03-17 12:30,17,52840,52840,52840,52840,305
20151201|2014-03-17 13:00,17,52840,52840,52840,52840,375
20151201|2014-07-17 13:30,17,63500,63500,63500,63500,5
20151201|2014-07-17 14:00,17,63500,63500,63500,63500,50
20151201|2014-08-08 10:30,8,63600,63600,63600,63600,240
20151201|2014-08-19 14:00,19,66200,66200,66200,66200,25
20151201|2014-08-21 10:30,21,66700,66700,66700,66700,5
20151201|2014-08-21 11:30,21,66700,66700,66700,66700,25
20151201|2014-08-21 14:30,21,66700,66740,66700,66740,10
20151201|2014-09-09 10:00,9,67100,67100,67100,67100,30
20151201|2014-09-15 10:00,15,65000,65000,65000,65000,30
20151201|2014-10-01 14:30,1,59400,59400,59400,59400,40
20151201|2014-10-07 08:30,7,64800,64800,64800,64800,10
20151201|2014-10-07 09:00,7,64565,64565,64565,64565,10
20151201|2014-10-09 10:30,9,65000,65000,65000,65000,70
20151201|2014-10-17 10:00,17,62600,62600,62600,62600,30
20151201|2014-10-27 13:00,27,56600,56600,56600,56600,50
20151201|2014-11-06 12:30,6,59200,59200,59200,59200,70
20151201|2014-11-12 12:00,12,59300,59300,59300,59300,20
20151201|2014-11-14 12:00,14,58000,58000,58000,58000,25
20151201|2014-11-28 12:30,28,61300,61300,61300,61300,70
20151201|2014-12-22 11:30,22,54800,54800,54800,54800,10
20151201|2015-01-08 11:30,8,55100,55100,55100,55100,35
20151201|2015-01-09 12:00,9,53800,53800,53800,53800,160
20151201|2015-01-12 12:00,12,53000,53000,53000,53000,125
20151201|2015-01-14 08:00,14,52700,52700,52700,52700,170
20151201|2015-01-14 10:30,14,52700,52700,52700,52700,100
20151201|2015-01-15 12:00,15,53000,53000,53000,53000,150
20151201|2015-01-19 11:30,19,53500,53500,53500,53500,160
20151201|2015-01-20 07:30,20,53300,53300,53300,53300,5
20151201|2015-01-21 08:00,21,52700,52700,52700,52700,30
20151201|2015-01-23 07:30,23,54100,54100,54100,54100,90
20151201|2015-01-23 08:00,23,54100,54100,54100,54100,175
20151201|2015-01-23 12:00,23,53500,53500,53500,53500,205
20151201|2015-01-26 11:30,26,53400,53400,53400,53400,105
20151201|2015-01-27 11:00,27,53200,53200,53200,53200,150
20151201|2015-01-27 11:30,27,53200,53200,53200,53200,815
20151201|2015-01-27 12:00,27,53200,53200,53200,53200,250
20151201|2015-01-28 07:30,28,52250,52250,52250,52250,190
20151201|2015-01-28 12:30,28,52400,52400,52400,52400,60
20151201|2015-01-29 08:00,29,51900,51900,51900,51900,35
20151201|2015-01-29 11:30,29,52000,52000,52000,52000,75
20151201|2015-01-30 07:30,30,51100,51100,51100,51100,200
20151201|2015-01-30 08:00,30,51100,51100,51100,51100,300
20151201|2015-01-30 12:00,30,51100,51100,51100,51100,225
20151201|2015-02-02 07:30,2,51500,51500,51500,51500,5
20151201|2015-02-02 08:00,2,51500,51500,51500,51500,220
20151201|2015-02-02 11:30,2,52200,52200,52200,52200,135
20151201|2015-02-03 07:30,3,53400,53400,53400,53400,20
20151201|2015-02-03 11:30,3,53600,53600,53600,53600,20
20151201|2015-02-09 08:00,9,53200,53200,53200,53200,200
20151201|2015-02-09 12:00,9,54000,54000,54000,54000,300
20151201|2015-02-19 08:00,19,55900,55900,55900,55900,10
20151201|2015-02-23 08:30,23,56000,56000,56000,56000,300
20151201|2015-02-23 13:00,23,56000,56000,56000,56000,125
20151201|2015-02-25 09:00,25,55700,55700,55700,55700,235
20151201|2015-02-25 09:30,25,55700,55700,55700,55700,100
20151201|2015-02-25 10:00,25,55850,55850,55850,55850,700
20151201|2015-02-25 13:00,25,56200,56200,56200,56200,125
20151201|2015-02-26 12:30,26,56100,56100,56100,56100,140
20151201|2015-02-27 09:00,27,56700,56700,56700,56700,25
20151201|2015-03-02 08:30,2,55800,55800,55800,55800,60
20151201|2015-03-02 12:30,2,55500,55500,55500,55500,80
20151201|2015-03-03 08:30,3,55700,55700,55700,55700,280
20151201|2015-03-03 12:30,3,55800,55800,55800,55800,40
20151201|2015-03-03 13:30,3,55800,55800,55800,55800,125
20151201|2015-03-04 13:00,4,55000,55000,55000,55000,25
20151201|2015-03-05 08:30,5,54700,54700,54700,54700,375
20151201|2015-03-05 09:00,5,54700,54700,54700,54700,105
20151201|2015-03-06 12:30,6,54300,54300,54300,54300,45
20151201|2015-03-09 10:30,9,53800,53800,53800,53800,1800
20151201|2015-03-09 13:30,9,53600,53600,53600,53600,80
20151201|2015-03-10 13:30,10,52800,52800,52800,52800,245
20151201|2015-03-10 14:00,10,52800,52800,52800,52800,1230
20151201|2015-03-11 09:30,11,52600,52800,52600,52800,25
20151201|2015-03-12 09:30,12,53900,53900,53900,53900,140
20151201|2015-03-12 10:00,12,53800,53800,53800,53800,125
20151201|2015-03-12 14:00,12,53510,53510,53100,53100,70
20151201|2015-03-13 09:30,13,52600,52600,52600,52600,30
20151201|2015-03-13 10:30,13,52500,52500,52500,52500,150
20151201|2015-03-16 09:30,16,53100,53100,53100,53100,130
20151201|2015-03-16 13:30,16,53100,53100,53100,53100,10
20151201|2015-03-16 14:00,16,53100,53100,53100,53100,100
20151201|2015-03-18 09:30,18,55000,55000,55000,55000,125
20151201|2015-03-20 13:30,20,56700,56700,56700,56700,20
20151201|2015-03-20 14:30,20,56700,56700,56700,56700,175
20151201|2015-03-23 09:30,23,56500,56500,56500,56500,100
20151201|2015-03-23 11:30,23,56500,56500,56500,56500,400
20151201|2015-03-24 09:30,24,56500,56500,56500,56500,200
20151201|2015-03-24 13:30,24,55600,55600,55600,55600,155
20151201|2015-03-24 14:30,24,55600,55600,55600,55600,35
20151201|2015-03-25 13:30,25,56300,56300,56300,56300,120
20151201|2015-03-26 13:30,26,55000,55000,55000,55000,25
20151201|2015-03-27 13:30,27,54000,54000,54000,54000,115
20151201|2015-03-27 17:00,27,54000,54000,54000,54000,90
20151201|2015-03-30 13:30,30,55300,55300,55300,55300,35
20151201|2015-04-01 13:30,1,56700,56700,56700,56700,400
20151201|2015-04-06 09:30,6,57900,57900,57900,57900,50
20151201|2015-04-06 13:30,6,58200,58200,58200,58200,15
20151201|2015-04-06 14:30,6,58200,58200,58200,58200,900
20151201|2015-04-07 09:30,7,57600,57600,57600,57600,15
20151201|2015-04-07 11:00,7,57600,57600,57600,57600,225
20151201|2015-04-07 11:30,7,57600,57600,57600,57600,75
20151201|2015-04-07 12:30,7,57600,57600,57600,57600,45
20151201|2015-04-07 13:30,7,57800,57800,57800,57800,15
20151201|2015-04-07 15:00,7,57800,57800,57800,57800,100
20151201|2015-04-07 15:30,7,58000,58200,58000,58200,905
20151201|2015-04-08 12:30,8,58300,58300,58300,58300,150
20151201|2015-04-08 14:00,8,57700,57700,57700,57700,30
20151201|2015-04-09 13:30,9,57500,57500,57500,57500,5
20151201|2015-04-09 14:00,9,57500,57500,57500,57500,10
20151201|2015-04-10 10:00,10,58200,58200,58200,58200,40
20151201|2015-04-10 13:30,10,58200,58200,58200,58200,315
20151201|2015-04-13 13:30,13,58200,58200,58200,58200,520
20151201|2015-04-13 14:00,13,58200,58200,58200,58200,360
20151201|2015-04-13 14:30,13,58200,58200,58200,58200,270
20151201|2015-04-14 09:30,14,58000,58000,58000,58000,80
20151201|2015-04-14 12:00,14,58050,58050,58050,58050,1180
20151201|2015-04-14 13:30,14,57880,57880,57700,57700,830
20151201|2015-04-15 09:30,15,58300,58300,58300,58300,250
20151201|2015-04-16 09:30,16,58400,58400,58400,58400,60
20151201|2015-04-16 13:30,16,58460,58460,58460,58460,1440
20151201|2015-04-17 09:30,17,58200,58200,58200,58200,240
20151201|2015-04-22 09:30,22,58000,58000,58000,58000,35
20151201|2015-04-23 09:30,23,58800,58800,58800,58800,30
20151201|2015-04-23 13:30,23,58600,58600,58600,58600,75
20151201|2015-04-23 14:00,23,59600,59600,59600,59600,75
20151201|2015-04-24 10:30,24,60900,61100,60900,61100,150
20151201|2015-04-24 13:30,24,61000,61000,60800,60800,395
20151201|2015-04-28 09:30,28,58900,58900,58900,58900,20
20151201|2015-04-28 13:30,28,59800,59800,59800,59800,245
20151201|2015-04-29 09:30,29,59200,59200,59200,59200,90
20151201|2015-04-29 10:00,29,59200,59200,59200,59200,380
20151201|2015-04-29 13:30,29,59200,59200,59200,59200,205
20151201|2015-04-29 14:00,29,59200,59200,59200,59200,50
20151201|2015-05-04 13:30,4,61300,61300,61300,61300,75
20151201|2015-05-05 08:30,5,61300,61500,61300,61500,125
20151201|2015-05-05 12:30,5,62100,62100,62100,62100,210
20151201|2015-05-05 14:00,5,62100,62100,62100,62100,70
20151201|2015-05-06 08:30,6,62200,62200,62200,62200,530
20151201|2015-05-06 10:00,6,61950,61950,61700,61700,695
20151201|2015-05-06 10:30,6,61700,61700,61700,61700,600
20151201|2015-05-06 13:30,6,61200,61200,61200,61200,180
20151201|2015-05-06 14:30,6,61200,61200,61200,61200,175
20151201|2015-05-07 09:00,7,60600,60600,60600,60600,1455
20151201|2015-05-07 09:30,7,60600,60600,60600,60600,165
20151201|2015-05-07 10:30,7,61200,61200,61200,61200,430
20151201|2015-05-07 13:30,7,60700,60700,60700,60700,60
20151201|2015-05-08 13:30,8,61000,61000,61000,61000,30
20151201|2015-05-08 14:00,8,61000,61000,61000,61000,160
20151201|2015-05-08 14:30,8,61000,61000,61000,61000,170
20151201|2015-05-11 09:30,11,61100,61100,61100,61100,180
20151201|2015-05-11 13:30,11,61200,61200,61200,61200,805
20151201|2015-05-11 14:00,11,61200,61200,61200,61200,60
20151201|2015-05-11 14:30,11,61200,61200,61000,61000,310
20151201|2015-05-13 09:30,13,60100,60100,60100,60100,55
20151201|2015-05-15 09:30,15,60500,60500,60500,60500,90
20151201|2015-05-18 14:00,18,59600,59600,59600,59600,655
20151201|2015-05-19 09:30,19,59100,59100,59100,59100,725
20151201|2015-05-19 10:00,19,59100,59100,59100,59100,25
20151201|2015-05-19 12:30,19,59100,59100,59100,59100,5
20151201|2015-05-19 13:30,19,58900,58900,58900,58900,1150
20151201|2015-05-19 15:00,19,58900,58900,58900,58900,180
20151201|2015-05-20 09:30,20,58800,58800,58800,58800,90
20151201|2015-05-20 10:00,20,58800,58800,58800,58800,200
20151201|2015-05-20 14:30,20,58700,58700,58700,58700,960
20151201|2015-05-21 09:30,21,58400,58400,58400,58400,60
20151201|2015-05-21 13:30,21,58235,58235,58235,58235,180
20151201|2015-05-22 10:30,22,57900,57900,57900,57900,440
20151201|2015-05-22 13:30,22,57800,57800,57600,57600,295
20151201|2015-05-22 14:00,22,57600,57600,57600,57600,15
20151201|2015-05-25 09:00,25,57500,57500,57500,57500,80
20151201|2015-05-25 09:30,25,57700,57700,57700,57700,120
20151201|2015-05-26 09:30,26,57300,57400,57300,57400,380
20151201|2015-05-26 13:30,26,57300,57300,57100,57100,40
20151201|2015-05-26 14:00,26,57100,57100,57100,57100,15
20151201|2015-05-27 09:30,27,57000,57000,57000,57000,140
20151201|2015-05-27 10:30,27,57000,57000,56750,56750,50
20151201|2015-05-27 12:00,27,56600,56800,56600,56800,100
20151201|2015-05-27 12:30,27,56600,56850,56600,56850,20
20151201|2015-05-27 13:30,27,57500,57500,57400,57500,285
20151201|2015-05-27 14:00,27,57500,57500,57500,57500,120
20151201|2015-05-28 13:30,28,57000,57000,57000,57000,545
20151201|2015-05-29 09:30,29,56800,56800,56800,56800,435
20151201|2015-05-29 10:00,29,56800,56800,56800,56800,675
20151201|2015-05-29 11:00,29,56600,56770,56600,56770,50
20151201|2015-05-29 13:00,29,56850,56850,56600,56600,40
20151201|2015-05-29 13:30,29,56700,56700,56700,56700,525
20151201|2015-06-01 09:30,1,56200,56200,56200,56200,220
20151201|2015-06-01 10:00,1,56100,56300,56100,56300,60
20151201|2015-06-01 12:30,1,56200,56200,56200,56200,10
20151201|2015-06-01 13:30,1,56400,56500,56400,56500,605
20151201|2015-06-02 09:30,2,57000,57000,57000,57000,25
20151201|2015-06-02 14:00,2,57400,57400,57400,57400,690
20151201|2015-06-03 13:30,3,57100,57100,57000,57000,320
20151201|2015-06-05 09:30,5,56600,56600,56600,56600,90
20151201|2015-06-05 10:00,5,56600,56600,56600,56600,10
20151201|2015-06-05 13:00,5,56400,56400,56400,56400,45
20151201|2015-06-05 13:30,5,56400,56400,56400,56400,110
20151201|2015-06-08 09:30,8,56200,56200,56200,56200,15
20151201|2015-06-08 13:30,8,56200,56200,56200,56200,470
20151201|2015-06-08 14:00,8,56200,56200,56200,56200,490
20151201|2015-06-09 09:00,9,56400,56400,56400,56400,90
20151201|2015-06-09 09:30,9,56400,56400,56400,56400,135
20151201|2015-06-09 14:00,9,56200,56200,56100,56100,560
20151201|2015-06-10 14:00,10,57200,57200,57200,57200,245
20151201|2015-06-11 09:30,11,57200,57200,57000,57200,2205
20151201|2015-06-11 10:00,11,57000,57000,57000,57000,25
20151201|2015-06-11 13:00,11,56800,56800,56800,56800,380
20151201|2015-06-11 13:30,11,56800,56800,56800,56800,415
20151201|2015-06-11 14:00,11,56800,56800,56800,56800,150
20151201|2015-06-11 14:30,11,56900,56900,56900,56900,200
20151201|2015-06-12 09:00,12,56400,56400,56400,56400,5
20151201|2015-06-12 09:30,12,56400,56400,56400,56400,155
20151201|2015-06-12 10:00,12,56400,56400,56300,56400,2065
20151201|2015-06-12 10:30,12,56300,56450,56300,56400,380
20151201|2015-06-12 11:00,12,56400,56400,56400,56400,360
20151201|2015-06-12 12:30,12,56400,56400,56400,56400,690
20151201|2015-06-12 13:30,12,56500,56500,56500,56500,290
20151201|2015-06-12 14:00,12,56500,56500,56400,56500,620
20151201|2015-06-12 14:30,12,56500,56500,56400,56500,285
20151201|2015-06-12 15:00,12,56500,56500,56500,56500,290
20151201|2015-06-12 15:30,12,56500,56500,56500,56500,500
20151201|2015-06-15 13:30,15,56100,56100,56100,56100,175
20151201|2015-06-16 09:30,16,56700,56700,56600,56700,60
20151201|2015-06-16 10:00,16,56700,56700,56700,56700,350
20151201|2015-06-16 13:30,16,57000,57000,57000,57000,490
20151201|2015-06-17 14:30,17,56500,56500,56500,56500,495
20151201|2015-06-18 09:30,18,56600,56600,56600,56600,210
20151201|2015-06-18 10:00,18,56600,56700,56600,56700,10
20151201|2015-06-18 13:30,18,57400,57400,57400,57400,100
20151201|2015-06-19 09:30,19,57000,57000,57000,57000,35
20151201|2015-06-22 09:30,22,56900,56900,56900,56900,25
20151201|2015-06-22 13:00,22,57100,57100,57100,57100,1675
20151201|2015-06-22 13:30,22,57100,57100,57100,57100,270
20151201|2015-06-23 13:30,23,57200,57200,57200,57200,35
20151201|2015-06-24 09:30,24,57400,57400,57300,57400,75
20151201|2015-06-24 13:30,24,56720,56720,56720,56720,250
20151201|2015-06-25 08:00,25,56600,56600,56600,56600,15
20151201|2015-06-25 09:30,25,56200,56200,56100,56100,95
20151201|2015-06-25 10:00,25,56000,56000,56000,56000,255
20151201|2015-06-25 11:30,25,56000,56000,56000,56000,100
20151201|2015-06-25 12:00,25,56000,56000,56000,56000,110
20151201|2015-06-25 13:30,25,56100,56100,56100,56100,1285
20151201|2015-06-26 12:30,26,57000,57000,57000,57000,105
20151201|2015-06-26 13:30,26,56900,56900,56900,56900,55
20151201|2015-06-26 15:00,26,57000,57000,57000,57000,50
20151201|2015-06-29 09:30,29,56600,56600,56600,56600,385
20151201|2015-06-29 13:30,29,56200,56200,55700,55700,130
20151201|2015-06-30 09:30,30,56100,56100,56100,56100,350
20151201|2015-06-30 12:00,30,56100,56100,56100,56100,10
20151201|2015-06-30 13:00,30,55900,55900,55900,55900,240
20151201|2015-07-01 09:30,1,56300,56300,56300,56300,385
20151201|2015-07-02 09:00,2,56200,56200,56200,56200,70
20151201|2015-07-02 13:30,2,56000,56000,56000,56000,15
20151201|2015-07-02 14:00,2,56000,56000,55750,55750,40
20151201|2015-07-06 09:30,6,55400,55400,55400,55400,85
20151201|2015-07-06 13:00,6,54900,54900,54700,54700,25
20151201|2015-07-06 13:30,6,54700,54700,54700,54700,350
20151201|2015-07-06 14:00,6,54700,54700,54700,54700,150
20151201|2015-07-07 09:30,7,53900,53900,53900,53900,450
20151201|2015-07-07 13:30,7,54150,54400,54150,54400,50
20151201|2015-07-08 09:30,8,54800,54800,54800,54800,80
20151201|2015-07-08 13:30,8,54400,54400,54300,54400,1345
20151201|2015-07-10 09:30,10,55000,55000,55000,55000,110
20151201|2015-07-10 13:30,10,55300,55300,55300,55300,170
20151201|2015-07-10 14:00,10,55300,55300,55300,55300,210
20151201|2015-07-13 13:30,13,55800,55800,55800,55800,30
20151201|2015-07-14 09:30,14,55500,55500,55500,55500,35
20151201|2015-07-14 13:00,14,55800,56000,55800,56000,65
20151201|2015-07-14 13:30,14,56000,56000,56000,56000,305
20151201|2015-07-15 09:30,15,55700,55700,55700,55700,170
20151201|2015-07-15 12:30,15,55700,55700,55700,55700,695
20151201|2015-07-15 13:00,15,55700,55700,55700,55700,1415
20151201|2015-07-15 13:30,15,55700,55700,55700,55700,230
20151201|2015-07-15 14:00,15,55500,55500,55500,55500,475
20151201|2015-07-15 14:30,15,55700,55700,55700,55700,1720
20151201|2015-07-16 13:30,16,55400,55400,55400,55400,1440
20151201|2015-07-17 14:00,17,54900,54900,54900,54900,140
20151201|2015-07-17 15:00,17,54800,54800,54800,54800,180
20151201|2015-07-20 09:00,20,54400,54400,54400,54400,30
20151201|2015-07-20 09:30,20,54500,54500,54500,54500,45
20151201|2015-07-20 13:00,20,54300,54300,54300,54300,80
20151201|2015-07-20 13:30,20,54300,54300,54300,54300,185
20151201|2015-07-20 14:00,20,54600,54800,54600,54800,185
20151201|2015-07-20 15:00,20,54100,54100,54100,54100,1465
20151201|2015-07-21 07:30,21,54100,54100,54100,54100,20
20151201|2015-07-21 09:30,21,54300,54300,54300,54300,155
20151201|2015-07-21 13:30,21,53900,53900,53700,53700,35
20151201|2015-07-22 09:30,22,53400,53400,53300,53400,125
20151201|2015-07-22 10:30,22,53300,53300,53300,53300,80
20151201|2015-07-22 11:00,22,53300,53300,53300,53300,470
20151201|2015-07-22 12:30,22,53100,53100,53100,53100,195
20151201|2015-07-22 13:00,22,53000,53000,53000,53000,35
20151201|2015-07-22 13:30,22,53000,53000,53000,53000,90
20151201|2015-07-23 09:30,23,53200,53200,53100,53100,50
20151201|2015-07-23 13:30,23,52100,52100,52100,52100,220
20151201|2015-07-23 14:00,23,52100,52100,52100,52100,400
20151201|2015-07-24 10:00,24,51100,51100,51100,51100,600
20151201|2015-07-24 13:30,24,51100,51100,51100,51100,30
20151201|2015-07-24 14:30,24,51300,51300,51300,51300,150
20151201|2015-07-27 09:30,27,51200,51200,51200,51200,640
20151201|2015-07-27 13:00,27,51200,51200,51200,51200,30
20151201|2015-07-27 13:30,27,51100,51200,51100,51200,180
20151201|2015-07-28 13:30,28,51500,51500,51500,51500,545
20151201|2015-07-28 14:00,28,51500,51500,51500,51500,20
20151201|2015-07-28 15:00,28,51800,52000,51800,52000,1740
20151201|2015-07-28 15:30,28,52000,52000,52000,52000,640
20151201|2015-07-29 09:30,29,52400,52400,52400,52400,105
20151201|2015-07-29 12:00,29,52400,52400,52400,52400,2565
20151201|2015-07-29 13:00,29,52200,52200,52200,52200,10
20151201|2015-07-29 13:30,29,52100,52100,52100,52100,195
20151201|2015-07-30 09:30,30,52400,52400,52200,52400,620
20151201|2015-07-30 10:30,30,52400,52400,52400,52400,5
20151201|2015-07-30 13:30,30,52000,52000,52000,52000,155
20151201|2015-07-30 14:30,30,52000,52000,52000,52000,490
20151201|2015-07-31 09:30,31,52700,52700,52700,52700,345
20151201|2015-07-31 13:30,31,53000,53000,52900,52900,75
20151201|2015-07-31 15:00,31,52700,52940,52700,52940,180
20151201|2015-08-03 09:30,3,52400,52400,52400,52400,90
20151201|2015-08-03 10:30,3,52500,52500,52500,52500,215
20151201|2015-08-03 13:30,3,52400,52400,52400,52400,315
20151201|2015-08-04 09:00,4,52600,52600,52600,52600,1000
20151201|2015-08-04 10:30,4,52400,52400,52275,52275,10
20151201|2015-08-04 13:30,4,52100,52100,52100,52100,225
20151201|2015-08-05 09:30,5,52800,52800,52800,52800,270
20151201|2015-08-05 13:30,5,52300,52400,52300,52400,105
20151201|2015-08-05 15:00,5,52400,52400,52160,52300,310
20151201|2015-08-06 08:00,6,52000,52000,51800,51800,20
20151201|2015-08-06 10:00,6,52300,52575,52300,52575,60
20151201|2015-08-06 13:30,6,52200,52200,52100,52100,660
20151201|2015-08-07 09:30,7,51200,51400,51200,51200,250
20151201|2015-08-07 12:00,7,51000,51000,51000,51000,25
20151201|2015-08-07 14:00,7,50700,50700,50500,50500,335
20151201|2015-08-07 14:30,7,50600,50600,50600,50600,570
20151201|2015-08-10 09:30,10,51000,51200,51000,51100,100
20151201|2015-08-10 10:30,10,51300,51300,51300,51300,205
20151201|2015-08-10 13:30,10,51300,51400,51300,51400,350
20151201|2015-08-10 14:00,10,51400,51400,51400,51400,370
20151201|2015-08-10 14:30,10,51400,51400,51400,51400,40
20151201|2015-08-10 15:00,10,51300,51375,51300,51375,10
20151201|2015-08-11 09:00,11,51100,51100,51100,51100,10
20151201|2015-08-11 09:30,11,50850,50850,50700,50700,360
20151201|2015-08-11 13:30,11,50500,50600,50500,50600,830
20151201|2015-08-11 14:00,11,50500,50500,50500,50500,40
20151201|2015-08-11 15:30,11,51700,51700,51700,51700,25
20151201|2015-08-12 09:30,12,51000,51000,50500,50500,310
20151201|2015-08-12 10:00,12,50500,50500,50160,50160,1300
20151201|2015-08-12 13:00,12,50400,50400,50400,50400,40
20151201|2015-08-12 13:30,12,50200,50400,50200,50400,750
20151201|2015-08-12 14:30,12,50100,50100,50100,50100,355
20151201|2015-08-12 15:00,12,50100,50210,50100,50210,10
20151201|2015-08-13 09:00,13,49800,49800,49800,49800,150
20151201|2015-08-13 09:30,13,49800,49800,49800,49800,15
20151201|2015-08-13 13:00,13,49800,49800,49800,49800,85
20151201|2015-08-14 08:00,14,49900,49900,49800,49800,915
20151201|2015-08-14 08:30,14,49700,49700,49700,49700,265
20151201|2015-08-14 09:00,14,49700,49700,49500,49500,405
20151201|2015-08-14 09:30,14,49600,49700,49600,49700,385
20151201|2015-08-14 10:00,14,49700,49800,49700,49800,45
20151201|2015-08-14 10:30,14,49700,49800,49500,49500,915
20151201|2015-08-14 13:00,14,49600,49600,49600,49600,170
20151201|2015-08-14 13:30,14,49500,49600,49500,49600,800
20151201|2015-08-14 14:30,14,49600,49645,49600,49645,10
20151201|2015-08-17 09:00,17,49600,49600,49600,49600,500
20151201|2015-08-17 09:30,17,49600,49600,49500,49600,360
20151201|2015-08-17 13:00,17,49350,49350,49200,49200,25
20151201|2015-08-17 13:30,17,49200,49300,49200,49200,710
20151201|2015-08-17 14:30,17,49350,49350,49100,49200,25
20151201|2015-08-17 15:00,17,49200,49200,49200,49200,525
20151201|2015-08-18 08:00,18,48900,48900,48900,48900,20
20151201|2015-08-18 09:00,18,48600,48600,48600,48600,60
20151201|2015-08-18 09:30,18,48500,48700,48500,48700,850
20151201|2015-08-18 11:00,18,48600,48600,48600,48600,205
20151201|2015-08-18 13:00,18,49810,49890,49800,49890,820
20151201|2015-08-18 13:30,18,49900,49900,49800,49800,140
20151201|2015-08-18 14:30,18,49400,49400,49400,49400,790
20151201|2015-08-18 15:30,18,49400,49400,49300,49300,10
20151201|2015-08-19 08:30,19,48745,48745,48500,48500,305
20151201|2015-08-19 09:00,19,48500,48500,48400,48400,165
20151201|2015-08-19 09:30,19,48300,48300,48300,48300,30
20151201|2015-08-19 10:00,19,48100,48100,48100,48100,840
20151201|2015-08-19 10:30,19,48100,48100,48000,48000,285
20151201|2015-08-19 12:00,19,48000,48000,48000,48000,20
20151201|2015-08-19 13:00,19,48300,48300,48300,48300,10
20151201|2015-08-19 13:30,19,48300,48300,48300,48300,285
20151201|2015-08-20 08:00,20,47800,47800,47800,47800,40
20151201|2015-08-20 09:30,20,47900,47900,47900,47900,250
20151201|2015-08-20 13:00,20,48000,48000,47900,48000,300
20151201|2015-08-20 13:30,20,48000,48000,48000,48000,695
20151201|2015-08-21 08:30,21,47500,47500,47500,47500,570
20151201|2015-08-21 09:30,21,47600,47600,47600,47600,240
20151201|2015-08-21 10:00,21,47600,47600,47600,47600,40
20151201|2015-08-21 13:30,21,47600,47600,47600,47600,625
20151201|2015-08-21 14:30,21,47600,47600,47600,47600,330
20151201|2015-08-21 16:00,21,47100,47100,47100,47100,150
20151201|2015-08-24 09:30,24,47000,47000,45700,45700,120
20151201|2015-08-24 10:30,24,45500,45700,45500,45700,70
20151201|2015-08-24 11:00,24,45900,46110,45900,46110,10
20151201|2015-08-24 13:00,24,46200,46200,46200,46200,160
20151201|2015-08-24 13:30,24,46200,46200,46200,46200,40
20151201|2015-08-24 14:30,24,45815,45820,45815,45820,90
20151201|2015-08-25 08:30,25,46600,46600,46600,46600,460
20151201|2015-08-25 09:00,25,46500,46700,46500,46700,50
20151201|2015-08-25 09:30,25,46800,46800,46500,46500,375
20151201|2015-08-25 13:00,25,46700,46700,46600,46600,35
20151201|2015-08-25 13:30,25,46500,46700,46500,46700,160
20151201|2015-08-25 14:30,25,46500,46700,46000,46000,630
20151201|2015-08-25 15:00,25,46300,46300,46300,46300,10
20151201|2015-08-26 08:30,26,46400,46720,46400,46720,1425
20151201|2015-08-26 09:00,26,46500,46500,46100,46400,420
20151201|2015-08-26 09:30,26,46400,46400,46200,46200,1705
20151201|2015-08-26 10:00,26,46400,46650,46400,46650,40
20151201|2015-08-26 13:00,26,47000,47000,47000,47000,365
20151201|2015-08-26 13:30,26,47000,47000,47000,47000,315
20151201|2015-08-26 15:00,26,47300,47550,47300,47550,15
20151201|2015-08-27 09:00,27,48000,48500,48000,48500,30
20151201|2015-08-27 09:30,27,48800,49000,48800,49000,865
20151201|2015-08-27 12:00,27,49500,49500,49500,49500,180
20151201|2015-08-27 12:30,27,49150,49150,49150,49150,180
20151201|2015-08-27 13:00,27,49100,49100,49100,49100,75
20151201|2015-08-27 13:30,27,49100,49100,49100,49100,705
20151201|2015-08-27 15:00,27,49200,49450,49200,49450,20
20151201|2015-08-28 09:30,28,49300,49300,49200,49200,505
20151201|2015-08-28 13:30,28,48900,48900,48400,48600,875
20151201|2015-08-28 14:00,28,48600,48600,48600,48600,120
20151201|2015-08-31 09:00,31,47200,47200,47200,47200,80
20151201|2015-08-31 10:30,31,47200,47200,47200,47200,150
20151201|2015-08-31 12:00,31,47500,47700,47500,47700,20
20151201|2015-08-31 12:30,31,47900,47900,47900,47900,20
20151201|2015-08-31 13:00,31,47900,47900,47900,47900,20
20151201|2015-08-31 13:30,31,47900,47900,47900,47900,520
20151201|2015-08-31 14:00,31,47900,48000,47900,47900,1230
20151201|2015-08-31 14:30,31,48000,48200,48000,48200,200
20151201|2015-09-01 09:00,1,47000,47000,46900,47000,565
20151201|2015-09-01 09:30,1,47000,47100,47000,47000,550
20151201|2015-09-01 10:00,1,47200,47200,47200,47200,520
20151201|2015-09-01 12:30,1,47000,47000,47000,47000,80
20151201|2015-09-01 13:00,1,47200,47200,47100,47100,60
20151201|2015-09-01 13:30,1,46900,47200,46900,47000,900
20151201|2015-09-01 14:00,1,46900,46900,46900,46900,110
20151201|2015-09-01 14:30,1,47000,47000,46800,46800,385
20151201|2015-09-02 09:00,2,47200,47400,47200,47400,10
20151201|2015-09-02 09:30,2,47100,47100,47000,47000,570
20151201|2015-09-02 10:00,2,47200,47300,47200,47300,600
20151201|2015-09-02 12:00,2,47400,47400,47350,47350,1560
20151201|2015-09-02 13:00,2,47500,47500,47500,47500,620
20151201|2015-09-02 13:30,2,47700,47800,47700,47700,280
20151201|2015-09-03 08:00,3,48300,48550,48300,48550,15
20151201|2015-09-03 09:00,3,48600,48600,48600,48600,80
20151201|2015-09-03 10:00,3,48900,48900,48900,48900,55
20151201|2015-09-03 13:00,3,48600,48600,48600,48600,190
20151201|2015-09-03 13:30,3,48600,48800,48600,48800,1935
20151201|2015-09-03 15:00,3,48800,48900,48700,48700,565
20151201|2015-09-04 08:30,4,48400,48400,48300,48300,105
20151201|2015-09-04 09:00,4,48100,48100,48100,48100,15
20151201|2015-09-04 09:30,4,48100,48400,48100,48200,340
20151201|2015-09-04 10:30,4,48100,48100,48100,48100,450
20151201|2015-09-04 11:00,4,48000,48100,48000,48100,825
20151201|2015-09-04 13:30,4,47800,47800,47800,47800,885
20151201|2015-09-04 14:00,4,47800,47800,47800,47800,1065
20151201|2015-09-04 14:30,4,47800,47800,47800,47800,35
20151201|2015-09-08 09:00,8,48300,48300,48300,48300,5
20151201|2015-09-08 09:30,8,48500,48600,48500,48600,385
20151201|2015-09-08 11:00,8,48300,48300,48300,48300,165
20151201|2015-09-08 11:30,8,48200,48200,48200,48200,770
20151201|2015-09-08 13:00,8,48200,48200,48200,48200,220
20151201|2015-09-08 13:30,8,48200,48200,48200,48200,210
20151201|2015-09-09 09:00,9,48500,49000,48500,49000,120
20151201|2015-09-09 09:30,9,49100,49100,49000,49000,170
20151201|2015-09-09 10:00,9,48900,48900,48600,48600,1160
20151201|2015-09-09 13:30,9,48300,48300,48100,48100,320
20151201|2015-09-09 14:00,9,48100,48100,48100,48100,150
20151201|2015-09-09 15:00,9,48200,48200,48000,48000,10
20151201|2015-09-10 10:00,10,47600,47600,47400,47400,135
20151201|2015-09-10 11:00,10,47700,47700,47700,47700,1300
20151201|2015-09-10 13:30,10,47800,47800,47800,47800,390
20151201|2015-09-10 14:00,10,47800,47800,47800,47800,145
20151201|2015-09-10 15:00,10,47800,48040,47800,48040,10
20151201|2015-09-11 08:00,11,47900,48000,47750,48000,840
20151201|2015-09-11 09:00,11,47700,47700,47600,47600,220
20151201|2015-09-11 09:30,11,47700,47700,47700,47700,160
20151201|2015-09-11 10:00,11,47700,47700,47700,47700,180
20151201|2015-09-11 10:30,11,47700,47700,47700,47700,60
20151201|2015-09-11 11:00,11,47600,47700,47600,47700,10
20151201|2015-09-11 12:30,11,47650,47650,47650,47650,95
20151201|2015-09-11 13:00,11,47500,47500,47500,47500,50
20151201|2015-09-11 13:30,11,47550,47600,47500,47500,1010
20151201|2015-09-11 14:30,11,47600,47700,47600,47700,10
20151201|2015-09-14 09:00,14,47800,47800,47800,47800,50
20151201|2015-09-14 12:00,14,47920,47920,47920,47920,5000
20151201|2015-09-14 12:30,14,47920,47920,47920,47920,5000
20151201|2015-09-14 13:30,14,48300,48300,48300,48300,40
20151201|2015-09-15 08:30,15,48400,48650,48400,48650,20
20151201|2015-09-15 09:00,15,48500,48500,48500,48500,715
20151201|2015-09-15 09:30,15,48600,48600,48600,48600,45
20151201|2015-09-15 10:00,15,48800,48800,48800,48800,5
20151201|2015-09-15 13:00,15,48800,48800,48700,48700,360
20151201|2015-09-15 14:30,15,48700,48700,48700,48700,200
20151201|2015-09-16 09:00,16,49305,49500,49305,49500,140
20151201|2015-09-16 09:30,16,49400,49500,49400,49500,240
20151201|2015-09-16 13:00,16,49600,49600,49600,49600,25
20151201|2015-09-16 13:30,16,49600,49600,49600,49600,70
20151201|2015-09-16 14:00,16,49700,49700,49700,49700,75
20151201|2015-09-17 09:00,17,49800,49800,49800,49800,340
20151201|2015-09-17 09:30,17,49800,49800,49800,49800,460
20151201|2015-09-17 10:30,17,49800,49800,49800,49800,300
20151201|2015-09-17 13:00,17,50000,50250,50000,50250,40
20151201|2015-09-17 13:30,17,50100,50100,50100,50100,105
20151201|2015-09-18 08:30,18,49700,49700,49200,49200,90
20151201|2015-09-18 09:00,18,49300,49300,49300,49300,60
20151201|2015-09-18 09:30,18,49300,49400,49300,49300,690
20151201|2015-09-18 11:30,18,49500,49500,49500,49500,20
20151201|2015-09-18 13:00,18,48500,48500,48500,48500,20
20151201|2015-09-18 13:30,18,48500,48500,48500,48500,565
20151201|2015-09-18 14:00,18,48500,48500,48500,48500,200
20151201|2015-09-21 09:00,21,48400,48400,48400,48400,75
20151201|2015-09-21 09:30,21,48400,48600,48400,48600,965
20151201|2015-09-21 10:00,21,48400,48400,48400,48400,20
20151201|2015-09-21 13:30,21,47895,47895,47700,47800,120
20151201|2015-09-22 09:30,22,46800,46800,46600,46600,695
20151201|2015-09-22 10:00,22,46800,46800,46500,46800,1390
20151201|2015-09-22 10:30,22,46800,46800,46800,46800,730
20151201|2015-09-22 12:30,22,46700,46700,46700,46700,2150
20151201|2015-09-22 13:30,22,46600,46900,46600,46900,530
20151201|2015-09-23 09:30,23,47540,47600,47540,47600,180
20151201|2015-09-23 10:00,23,47400,47600,47400,47540,620
20151201|2015-09-23 12:30,23,46600,46600,46560,46560,1000
20151201|2015-09-23 13:30,23,46700,46700,46700,46700,410
20151201|2015-09-23 14:00,23,46800,46800,46800,46800,175
20151201|2015-09-24 09:30,24,45900,45900,45700,45700,2205
20151201|2015-09-24 10:00,24,45700,45700,45700,45700,210
20151201|2015-09-24 13:30,24,46400,46400,46400,46400,350
20151201|2015-09-24 14:00,24,46400,46400,46400,46400,270
20151201|2015-09-25 07:30,25,46900,46900,46900,46900,180
20151201|2015-09-25 09:30,25,46200,46200,46200,46200,45
20151201|2015-09-25 10:00,25,46300,46300,46300,46300,25
20151201|2015-09-25 10:30,25,46300,46300,46300,46300,25
20151201|2015-09-25 13:30,25,46000,46200,45900,46200,90
20151201|2015-09-25 14:00,25,46200,46200,46200,46200,5
20151201|2015-09-28 09:00,28,45000,45000,45000,45000,110
20151201|2015-09-28 12:30,28,45000,45000,45000,45000,150
20151201|2015-09-28 13:00,28,44900,44900,44900,44900,100
20151201|2015-09-28 14:30,28,45100,45100,45100,45100,15
20151201|2015-09-29 09:00,29,45300,45300,45300,45300,40
20151201|2015-09-29 09:30,29,45400,45400,45400,45400,60
20151201|2015-09-29 13:00,29,45400,45500,45400,45400,840
20151201|2015-09-29 13:30,29,45400,45400,45400,45400,40
20151201|2015-09-29 14:00,29,45400,45400,45200,45200,25
20151201|2015-09-29 14:30,29,45100,45100,45100,45100,510
20151201|2015-09-29 15:00,29,45200,45200,45030,45030,45
20151201|2015-09-30 08:30,30,46300,46300,46300,46300,10
20151201|2015-09-30 09:00,30,46100,46200,46100,46200,60
20151201|2015-09-30 09:30,30,46300,46300,46300,46300,140
20151201|2015-09-30 10:00,30,46300,46300,46200,46200,225
20151201|2015-09-30 10:30,30,46300,46300,46300,46300,200
20151201|2015-09-30 12:30,30,45900,45900,45900,45900,100
20151201|2015-09-30 13:30,30,46000,46000,46000,46000,220
20151201|2015-09-30 14:00,30,46000,46000,46000,46000,260
20151201|2015-09-30 14:30,30,46000,46000,46000,46000,475
20151201|2015-09-30 15:30,30,46000,46000,46000,46000,460
20151201|2015-10-01 09:30,1,46400,46600,46300,46300,355
20151201|2015-10-01 10:00,1,46100,46100,46100,46100,245
20151201|2015-10-01 10:30,1,46000,46300,45900,45900,875
20151201|2015-10-01 13:00,1,46240,46300,46200,46200,55
20151201|2015-10-01 13:30,1,46300,46300,46300,46300,170
20151201|2015-10-01 14:30,1,46300,46300,46300,46300,150
20151201|2015-10-01 15:00,1,46500,46540,46400,46540,60
20151201|2015-10-02 07:00,2,46650,46650,46650,46650,5
20151201|2015-10-02 08:00,2,46225,46225,46225,46225,5
20151201|2015-10-02 08:30,2,46060,46060,46060,46060,1250
20151201|2015-10-02 09:30,2,46300,46350,46300,46300,345
20151201|2015-10-02 10:00,2,46750,46930,46750,46930,360
20151201|2015-10-02 10:30,2,47100,47300,47100,47300,65
20151201|2015-10-02 13:30,2,47560,47560,47500,47500,1165
20151201|2015-10-02 14:30,2,47945,47960,47945,47960,70
20151201|2015-10-02 15:00,2,48000,48000,48000,48000,275
20151201|2015-10-05 08:00,5,48590,48590,48590,48590,5
20151201|2015-10-05 08:30,5,48700,49000,48700,49000,100
20151201|2015-10-05 09:00,5,48760,48760,48600,48600,620
20151201|2015-10-05 09:30,5,48700,48800,48700,48800,200
20151201|2015-10-05 10:00,5,48860,48900,48860,48860,55
20151201|2015-10-05 10:30,5,48700,48700,48700,48700,465
20151201|2015-10-05 12:00,5,48600,48600,48600,48600,30
20151201|2015-10-05 13:00,5,48500,48700,48500,48700,1120
20151201|2015-10-05 13:30,5,48700,48700,48500,48500,5155
20151201|2015-10-05 14:00,5,48600,48600,48500,48500,2065
20151201|2015-10-05 14:30,5,48500,48500,48500,48500,1000
20151201|2015-10-05 15:00,5,48655,48680,48655,48680,30
20151201|2015-10-05 15:30,5,48665,48670,48660,48670,20
20151201|2015-10-06 07:00,6,48600,48600,48600,48600,1300
20151201|2015-10-06 07:30,6,48600,48600,48600,48600,55
20151201|2015-10-06 08:30,6,48695,48895,48695,48895,15
20151201|2015-10-06 09:00,6,48800,48800,48630,48630,135
20151201|2015-10-06 09:30,6,48600,48800,48600,48800,1440
20151201|2015-10-06 11:00,6,48850,48850,48850,48850,10
20151201|2015-10-06 11:30,6,48750,48750,48700,48700,25
20151201|2015-10-06 12:00,6,48800,48800,48800,48800,5
20151201|2015-10-06 13:00,6,48500,48600,48500,48600,235
20151201|2015-10-06 13:30,6,48560,48560,48500,48500,50
20151201|2015-10-06 14:30,6,48550,48645,48550,48645,65
20151201|2015-10-06 15:00,6,48665,48700,48665,48700,340
20151201|2015-10-07 07:00,7,49160,49160,49160,49160,5
20151201|2015-10-07 07:30,7,49380,49380,49380,49380,5
20151201|2015-10-07 08:30,7,49500,50295,49500,49880,105
20151201|2015-10-07 09:00,7,50055,50205,50055,50205,10
20151201|2015-10-07 09:30,7,49960,49960,49760,49800,300
20151201|2015-10-07 10:00,7,49800,49800,49425,49600,70
20151201|2015-10-07 10:30,7,49425,49750,49425,49750,255
20151201|2015-10-07 11:00,7,49700,49700,49700,49700,2000
20151201|2015-10-07 11:30,7,49680,49680,49680,49680,5
20151201|2015-10-07 12:30,7,49800,49800,49800,49800,10
20151201|2015-10-07 13:00,7,49600,49600,49500,49500,95
20151201|2015-10-07 13:30,7,49500,49500,49200,49300,1430
20151201|2015-10-07 14:00,7,49220,49450,49220,49450,25
20151201|2015-10-07 14:30,7,49865,49865,49865,49865,15
20151201|2015-10-07 15:30,7,49800,49800,49800,49800,20
20151201|2015-10-07 16:00,7,49800,49800,49800,49800,20
20151201|2015-10-08 08:00,8,49900,49900,49710,49710,55
20151201|2015-10-08 08:30,8,49785,49975,49755,49945,50
20151201|2015-10-08 09:00,8,50080,50095,49740,49760,305
20151201|2015-10-08 09:30,8,49750,49855,49750,49800,1975
20151201|2015-10-08 10:00,8,49745,49955,49745,49925,65
20151201|2015-10-08 10:30,8,50020,50020,49885,49940,15
20151201|2015-10-08 11:00,8,49990,50005,49990,50005,10
20151201|2015-10-08 11:30,8,49865,49865,49865,49865,5
20151201|2015-10-08 12:00,8,49900,49900,49900,49900,120
20151201|2015-10-08 12:30,8,49970,49970,49970,49970,5
20151201|2015-10-08 13:00,8,49985,50200,49985,50000,155
20151201|2015-10-08 13:30,8,50000,50040,50000,50020,560
20151201|2015-10-08 14:00,8,50160,50175,49870,49870,190
20151201|2015-10-08 14:30,8,49950,50100,49950,50100,1040
20151201|2015-10-08 15:00,8,50050,50050,49945,50005,40
20151201|2015-10-09 07:00,9,50000,50000,50000,50000,190
20151201|2015-10-09 07:30,9,50530,50590,50500,50590,220
20151201|2015-10-09 08:00,9,50550,50605,50230,50330,350
20151201|2015-10-09 08:30,9,50300,50320,50150,50170,305
20151201|2015-10-09 09:00,9,50380,50380,49955,50120,2260
20151201|2015-10-09 09:30,9,50175,50200,49950,50120,295
20151201|2015-10-09 10:00,9,50065,50200,49990,50040,110
20151201|2015-10-09 10:30,9,50080,50085,49980,50080,2655
20151201|2015-10-09 11:00,9,50035,50130,50020,50130,100
20151201|2015-10-09 11:30,9,50130,50165,50040,50115,105
20151201|2015-10-09 12:00,9,50125,50125,49800,49820,4195
20151201|2015-10-09 12:30,9,49840,49860,49595,49730,185
20151201|2015-10-09 13:00,9,49730,49895,49730,49895,1070
20151201|2015-10-09 13:30,9,49900,49900,49775,49880,295
20151201|2015-10-09 14:00,9,49865,50100,49845,50060,125
20151201|2015-10-09 14:30,9,50035,50195,50035,50195,255
20151201|2015-10-09 15:00,9,50150,50165,50070,50130,115
20151201|2015-10-09 15:30,9,50255,50310,50255,50310,25
20151201|2015-10-09 16:00,9,50415,50415,50415,50415,5
20151201|2015-10-13 07:00,13,49265,49275,49265,49275,35
20151201|2015-10-13 07:30,13,49380,49440,49370,49395,55
20151201|2015-10-13 08:00,13,49435,49435,49025,49045,305
20151201|2015-10-13 08:30,13,49035,49035,48705,48860,1660
20151201|2015-10-13 09:00,13,48920,49045,48860,48975,335
20151201|2015-10-13 09:30,13,48955,49010,48915,48930,670
20151201|2015-10-13 10:00,13,48970,49025,48890,48890,320
20151201|2015-10-13 10:30,13,48910,48945,48715,48720,360
20151201|2015-10-13 11:00,13,48750,48755,48510,48575,360
20151201|2015-10-13 11:30,13,48545,48665,48515,48535,415
20151201|2015-10-13 12:00,13,48530,48580,48490,48580,425
20151201|2015-10-13 12:30,13,48555,48555,48240,48240,330
20151201|2015-10-13 13:00,13,48240,48295,47950,47960,500
20151201|2015-10-13 13:30,13,47975,48145,47935,48140,1420
20151201|2015-10-13 14:00,13,48150,48300,48005,48130,520
20151201|2015-10-13 14:30,13,48140,48225,48080,48130,750
20151201|2015-10-13 15:00,13,48145,48225,48055,48225,375
20151201|2015-10-13 15:30,13,48175,48190,48160,48185,45
20151201|2015-10-13 16:00,13,48200,48200,48200,48200,15
20151201|2015-10-14 07:00,14,48300,48300,47820,47960,2370
20151201|2015-10-14 07:30,14,47945,48075,47800,47855,3260
20151201|2015-10-14 08:00,14,47860,48320,47860,48160,5655
20151201|2015-10-14 08:30,14,48155,48520,48035,48475,8630
20151201|2015-10-14 09:00,14,48445,48460,48065,48145,6545
20151201|2015-10-14 09:30,14,48135,48255,48060,48170,4865
20151201|2015-10-14 10:00,14,48180,48245,47840,47940,6990
20151201|2015-10-14 10:30,14,47950,48090,47815,47905,3750
20151201|2015-10-14 11:00,14,47900,47930,47610,47625,5550
20151201|2015-10-14 11:30,14,47625,47865,47420,47505,7655
20151201|2015-10-14 12:00,14,47490,48200,47470,47860,8895
20151201|2015-10-14 12:30,14,47830,48005,47810,47985,5275
20151201|2015-10-14 13:00,14,47980,48025,47815,47825,4765
20151201|2015-10-14 13:30,14,47815,47815,47620,47765,6620
20151201|2015-10-14 14:00,14,47770,47870,47590,47595,4750
20151201|2015-10-14 14:30,14,47600,47665,47365,47520,7135
20151201|2015-10-14 15:00,14,47520,47610,47425,47500,4185
20151201|2015-10-14 15:30,14,47485,47520,47400,47445,850
20151201|2015-10-14 16:00,14,47445,47445,47445,47445,200
20151201|2015-10-15 07:00,15,47750,47915,47670,47825,5310
20151201|2015-10-15 07:30,15,47815,47815,47470,47675,2735
20151201|2015-10-15 08:00,15,47650,47965,47590,47720,6480
20151201|2015-10-15 08:30,15,47720,47840,47575,47795,7960
20151201|2015-10-15 09:00,15,47800,47900,47185,47780,16325
20151201|2015-10-15 09:30,15,47760,47810,47580,47720,3555
20151201|2015-10-15 10:00,15,47700,47745,47420,47465,5290
20151201|2015-10-15 10:30,15,47460,47480,47035,47160,6020
20151201|2015-10-15 11:00,15,47165,47285,47090,47260,5395
20151201|2015-10-15 11:30,15,47265,47325,47120,47290,3430
20151201|2015-10-15 12:00,15,47305,47475,47290,47445,4555
20151201|2015-10-15 12:30,15,47465,47465,47260,47260,3825
20151201|2015-10-15 13:00,15,47250,47635,47250,47550,5225
20151201|2015-10-15 13:30,15,47560,47665,47510,47640,4250
20151201|2015-10-15 14:00,15,47640,47750,47590,47720,4350
20151201|2015-10-15 14:30,15,47720,47860,47665,47830,7760
20151201|2015-10-15 15:00,15,47835,47925,47820,47900,4645
20151201|2015-10-15 15:30,15,47900,48015,47890,47950,1175
20151201|2015-10-15 16:00,15,47865,47865,47865,47865,255
20151201|2015-10-16 07:00,16,47850,47910,47420,47555,3310
20151201|2015-10-16 07:30,16,47560,47615,47440,47570,1840
20151201|2015-10-16 08:00,16,47575,47875,47570,47800,5630
20151201|2015-10-16 08:30,16,47805,47855,47230,47320,8705
20151201|2015-10-16 09:00,16,47315,47500,47295,47455,4155
20151201|2015-10-16 09:30,16,47445,47470,47165,47270,5730
20151201|2015-10-16 10:00,16,47240,47570,47225,47465,4020
20151201|2015-10-16 10:30,16,47495,47830,47475,47770,4385
20151201|2015-10-16 11:00,16,47765,47810,47640,47700,1895
20151201|2015-10-16 11:30,16,47685,47790,47660,47760,1580
20151201|2015-10-16 12:00,16,47760,48000,47745,47935,3070
20151201|2015-10-16 12:30,16,47935,48000,47735,47780,3145
20151201|2015-10-16 13:00,16,47795,47910,47730,47865,2520
20151201|2015-10-16 13:30,16,47870,48100,47830,48090,4535
20151201|2015-10-16 14:00,16,48090,48320,48070,48305,4995
20151201|2015-10-16 14:30,16,48310,48475,48120,48315,8770
20151201|2015-10-16 15:00,16,48305,48325,47455,47805,12675
20151201|2015-10-16 15:30,16,47805,47840,47555,47620,1770
20151201|2015-10-16 16:00,16,47580,47580,47580,47580,465
20151201|2015-10-19 06:00,19,47850,47900,47455,47845,2275
20151201|2015-10-19 06:30,19,47860,47970,47795,47900,1970
20151201|2015-10-19 07:00,19,47905,47940,47575,47580,4145
20151201|2015-10-19 07:30,19,47595,48125,47560,47850,6325
20151201|2015-10-19 08:00,19,47850,48025,47780,47975,2115
20151201|2015-10-19 08:30,19,47970,48185,47585,48065,6765
20151201|2015-10-19 09:00,19,48100,48280,48005,48090,5665
20151201|2015-10-19 09:30,19,48060,48225,48005,48195,3150
20151201|2015-10-19 10:00,19,48175,48180,47935,47980,1625
20151201|2015-10-19 10:30,19,47980,48055,47875,47930,1560
20151201|2015-10-19 11:00,19,47930,48020,47880,48015,1145
20151201|2015-10-19 11:30,19,47995,48055,47815,47835,3240
20151201|2015-10-19 12:00,19,47835,47930,47785,47860,3035
20151201|2015-10-19 12:30,19,47865,47970,47740,47930,2860
20151201|2015-10-19 13:00,19,47940,48040,47835,47895,2825
20151201|2015-10-19 13:30,19,47905,48160,47905,48110,5090
20151201|2015-10-19 14:00,19,48125,48210,47980,48110,2495
20151201|2015-10-19 14:30,19,48125,48240,48015,48015,710
20151201|2015-10-19 15:00,19,48100,48100,48100,48100,115
20151201|2015-10-20 06:00,20,47945,48070,47855,48050,985
20151201|2015-10-20 06:30,20,48025,48170,47995,48165,1465
20151201|2015-10-20 07:00,20,48165,48340,48145,48195,3965
20151201|2015-10-20 07:30,20,48210,48420,48200,48305,2405
20151201|2015-10-20 08:00,20,48290,48370,48110,48175,3840
20151201|2015-10-20 08:30,20,48185,48265,48035,48115,3175
20151201|2015-10-20 09:00,20,48110,48170,47925,47935,4275
20151201|2015-10-20 09:30,20,47940,48045,47855,47955,2040
20151201|2015-10-20 10:00,20,47955,47980,47690,47735,2830
20151201|2015-10-20 10:30,20,47740,47840,47610,47690,2930
20151201|2015-10-20 11:00,20,47680,47750,47545,47610,2835
20151201|2015-10-20 11:30,20,47605,47625,47470,47535,3780
20151201|2015-10-20 12:00,20,47535,47555,47420,47440,3090
20151201|2015-10-20 12:30,20,47435,47455,47245,47355,5110
20151201|2015-10-20 13:00,20,47365,47450,47285,47390,3690
20151201|2015-10-20 13:30,20,47375,47680,47375,47670,5485
20151201|2015-10-20 14:00,20,47680,47765,47630,47735,4565
20151201|2015-10-20 14:30,20,47740,47740,47625,47650,1395
20151201|2015-10-20 15:00,20,47630,47630,47630,47630,250
20151201|2015-10-21 06:00,21,47630,47730,47455,47490,2175
20151201|2015-10-21 06:30,21,47485,47590,47390,47540,1780
20151201|2015-10-21 07:00,21,47545,47830,47500,47725,3525
20151201|2015-10-21 07:30,21,47730,47890,47700,47890,2945
20151201|2015-10-21 08:00,21,47870,47870,47600,47675,3520
20151201|2015-10-21 08:30,21,47675,47690,47385,47500,4800
20151201|2015-10-21 09:00,21,47475,47550,47255,47375,5205
20151201|2015-10-21 09:30,21,47360,47575,47255,47535,3700
20151201|2015-10-21 10:00,21,47535,47675,47350,47615,2605
20151201|2015-10-21 10:30,21,47610,47645,47485,47520,1330
20151201|2015-10-21 11:00,21,47535,47670,47510,47625,1415
20151201|2015-10-21 11:30,21,47625,47715,47535,47535,4020
20151201|2015-10-21 12:00,21,47540,47595,47425,47435,4105
20151201|2015-10-21 12:30,21,47440,47630,47385,47575,3250
20151201|2015-10-21 13:00,21,47565,47675,47545,47645,3870
20151201|2015-10-21 13:30,21,47655,47690,47610,47650,2595
20151201|2015-10-21 14:00,21,47655,47740,47570,47615,4100
20151201|2015-10-21 14:30,21,47595,47620,47475,47480,2000
20151201|2015-10-21 15:00,21,47450,47450,47450,47450,390
20151201|2015-10-22 06:00,22,47675,47945,47585,47900,2155
20151201|2015-10-22 06:30,22,47895,47980,47805,47895,1265
20151201|2015-10-22 07:00,22,47880,47925,47760,47905,1670
20151201|2015-10-22 07:30,22,47905,48255,47905,48185,4635
20151201|2015-10-22 08:00,22,48195,48445,48135,48435,5895
20151201|2015-10-22 08:30,22,48425,48640,48355,48450,10755
20151201|2015-10-22 09:00,22,48470,48560,48315,48370,3225
20151201|2015-10-22 09:30,22,48365,48430,48230,48395,4070
20151201|2015-10-22 10:00,22,48390,48450,48335,48370,1670
20151201|2015-10-22 10:30,22,48360,48455,48270,48290,1680
20151201|2015-10-22 11:00,22,48280,48350,48215,48325,1685
20151201|2015-10-22 11:30,22,48335,48480,48330,48445,3535
20151201|2015-10-22 12:00,22,48445,48565,48365,48480,2675
20151201|2015-10-22 12:30,22,48500,48620,48395,48450,3710
20151201|2015-10-22 13:00,22,48455,48535,48395,48450,3210
20151201|2015-10-22 13:30,22,48440,48610,48405,48550,3365
20151201|2015-10-22 14:00,22,48550,48600,48410,48585,3620
20151201|2015-10-22 14:30,22,48595,48600,48525,48595,1080
20151201|2015-10-22 15:00,22,48620,48620,48620,48620,390
20151201|2015-10-23 06:00,23,48800,49455,48670,49445,5500
20151201|2015-10-23 06:30,23,49440,49555,49300,49490,5530
20151201|2015-10-23 07:00,23,49470,49525,49280,49445,5190
20151201|2015-10-23 07:30,23,49420,49565,49300,49400,3805
20151201|2015-10-23 08:00,23,49385,49400,49190,49195,4565
20151201|2015-10-23 08:30,23,49200,49460,49165,49415,5380
20151201|2015-10-23 09:00,23,49420,49460,49100,49120,3670
20151201|2015-10-23 09:30,23,49140,49230,48910,49000,4645
20151201|2015-10-23 10:00,23,48990,49030,48790,48910,3480
20151201|2015-10-23 10:30,23,48885,48885,48735,48810,1935
20151201|2015-10-23 11:00,23,48810,48865,48720,48825,3255
20151201|2015-10-23 11:30,23,48840,48905,48570,48675,4220
20151201|2015-10-23 12:00,23,48680,48715,48530,48625,4715
20151201|2015-10-23 12:30,23,48620,48620,48475,48500,2855
20151201|2015-10-23 13:00,23,48490,48515,48255,48290,4440
20151201|2015-10-23 13:30,23,48280,48380,48180,48340,5135
20151201|2015-10-23 14:00,23,48310,48320,48000,48015,5120
20151201|2015-10-23 14:30,23,48030,48135,47995,48100,1525
20151201|2015-10-23 15:00,23,48095,48095,48095,48095,145
20151201|2015-10-26 06:00,26,48100,48175,47865,48175,2200
20151201|2015-10-26 06:30,26,48175,48335,48135,48325,1125
20151201|2015-10-26 07:00,26,48295,48505,48180,48450,2895
20151201|2015-10-26 07:30,26,48460,48565,48370,48525,2565
20151201|2015-10-26 08:00,26,48515,48545,48340,48370,2375
20151201|2015-10-26 08:30,26,48355,48380,48100,48265,5195
20151201|2015-10-26 09:00,26,48245,48320,48050,48085,3820
20151201|2015-10-26 09:30,26,48095,48140,47965,48060,2640
20151201|2015-10-26 10:00,26,48070,48110,48015,48050,1485
20151201|2015-10-26 10:30,26,48040,48095,47950,48035,2185
20151201|2015-10-26 11:00,26,48040,48095,47950,48075,1605
20151201|2015-10-26 11:30,26,48070,48080,48005,48010,1800
20151201|2015-10-26 12:00,26,48000,48020,47895,47925,2015
20151201|2015-10-26 12:30,26,47930,48085,47830,47845,3080
20151201|2015-10-26 13:00,26,47840,47895,47775,47850,2880
20151201|2015-10-26 13:30,26,47840,47860,47770,47835,2555
20151201|2015-10-26 14:00,26,47835,47960,47830,47940,4590
20151201|2015-10-26 14:30,26,47940,47980,47855,47855,1310
20151201|2015-10-26 15:00,26,47940,47940,47940,47940,270
20151201|2015-10-27 06:00,27,47855,47855,47580,47640,1655
20151201|2015-10-27 06:30,27,47650,47740,47600,47700,745
20151201|2015-10-27 07:00,27,47735,47900,47550,47830,2440
20151201|2015-10-27 07:30,27,47830,48000,47710,47930,3895
20151201|2015-10-27 08:00,27,47920,47940,47760,47770,3490
20151201|2015-10-27 08:30,27,47790,47805,47575,47735,4825
20151201|2015-10-27 09:00,27,47735,47915,47550,47620,3835
20151201|2015-10-27 09:30,27,47605,47745,47545,47635,1805
20151201|2015-10-27 10:00,27,47630,47770,47545,47620,4020
20151201|2015-10-27 10:30,27,47615,47630,47470,47490,2555
20151201|2015-10-27 11:00,27,47485,47520,47425,47455,2565
20151201|2015-10-27 11:30,27,47475,47540,47420,47445,2130
20151201|2015-10-27 12:00,27,47440,47485,47340,47470,3105
20151201|2015-10-27 12:30,27,47480,47800,47470,47605,3335
20151201|2015-10-27 13:00,27,47610,47675,47490,47510,3350
20151201|2015-10-27 13:30,27,47510,47680,47500,47650,3610
20151201|2015-10-27 14:00,27,47650,47735,47585,47600,3630
20151201|2015-10-27 14:30,27,47605,47635,47510,47545,1320
20151201|2015-10-27 15:00,27,47450,47450,47450,47450,510
20151201|2015-10-28 06:00,28,47685,47700,47300,47350,2800
20151201|2015-10-28 06:30,28,47315,47450,47315,47410,1050
20151201|2015-10-28 07:00,28,47415,47480,47255,47455,2655
20151201|2015-10-28 07:30,28,47445,47635,47400,47630,2915
20151201|2015-10-28 08:00,28,47620,47655,47535,47565,1760
20151201|2015-10-28 08:30,28,47550,47610,47335,47585,3275
20151201|2015-10-28 09:00,28,47620,47825,47620,47745,3155
20151201|2015-10-28 09:30,28,47775,47925,47720,47835,2810
20151201|2015-10-28 10:00,28,47850,47945,47795,47885,1205
20151201|2015-10-28 10:30,28,47900,47975,47870,47935,1050
20151201|2015-10-28 11:00,28,47970,48070,47860,47880,2550
20151201|2015-10-28 11:30,28,47890,47985,47800,47945,2700
20151201|2015-10-28 12:00,28,47945,48015,47935,47950,2485
20151201|2015-10-28 12:30,28,47935,48095,47920,48045,2020
20151201|2015-10-28 13:00,28,48045,48050,47145,47240,26855
20151201|2015-10-28 13:30,28,47230,47285,46915,47250,9425
20151201|2015-10-28 14:00,28,47250,47305,47160,47305,5350
20151201|2015-10-28 14:30,28,47305,47355,47205,47215,1310
20151201|2015-10-28 15:00,28,47210,47210,47210,47210,105
20151201|2015-10-29 06:00,29,46990,46990,46655,46725,2955
20151201|2015-10-29 06:30,29,46720,46735,46620,46665,1220
20151201|2015-10-29 07:00,29,46660,46870,46560,46870,4145
20151201|2015-10-29 07:30,29,46885,46970,46780,46940,4165
20151201|2015-10-29 08:00,29,46935,47020,46805,46870,3785
20151201|2015-10-29 08:30,29,46895,47100,46755,46990,4650
20151201|2015-10-29 09:00,29,46995,47190,46900,46910,3650
20151201|2015-10-29 09:30,29,46920,47080,46860,46895,3070
20151201|2015-10-29 10:00,29,46870,46965,46725,46860,5065
20151201|2015-10-29 10:30,29,46870,46900,46670,46695,3520
20151201|2015-10-29 11:00,29,46680,46755,46515,46725,4445
20151201|2015-10-29 11:30,29,46740,46830,46610,46635,3215
20151201|2015-10-29 12:00,29,46640,46865,46640,46860,2630
20151201|2015-10-29 12:30,29,46855,46865,46445,46470,2875
20151201|2015-10-29 13:00,29,46460,46600,46450,46510,3150
20151201|2015-10-29 13:30,29,46510,46525,46245,46280,4725
20151201|2015-10-29 14:00,29,46260,46260,46105,46160,4110
20151201|2015-10-29 14:30,29,46160,46215,46085,46200,1275
20151201|2015-10-29 15:00,29,46100,46100,46100,46100,200
20151201|2015-10-30 06:00,30,46105,46270,46020,46115,2185
20151201|2015-10-30 06:30,30,46115,46175,45900,46000,2210
20151201|2015-10-30 07:00,30,46010,46350,46000,46320,3495
20151201|2015-10-30 07:30,30,46300,46545,46205,46520,4550
20151201|2015-10-30 08:00,30,46515,46565,46375,46415,3335
20151201|2015-10-30 08:30,30,46380,46385,46065,46155,3680
20151201|2015-10-30 09:00,30,46165,46230,46025,46105,1975
20151201|2015-10-30 09:30,30,46105,46190,45950,46080,7400
20151201|2015-10-30 10:00,30,46075,46185,45965,46050,1350
20151201|2015-10-30 10:30,30,46065,46145,46005,46050,3275
20151201|2015-10-30 11:00,30,46045,46255,46010,46230,1860
20151201|2015-10-30 11:30,30,46210,46280,46125,46210,2185
20151201|2015-10-30 12:00,30,46225,46225,46070,46145,2355
20151201|2015-10-30 12:30,30,46140,46405,46085,46275,3830
20151201|2015-10-30 13:00,30,46275,46335,46155,46205,2795
20151201|2015-10-30 13:30,30,46215,46360,46165,46340,4665
20151201|2015-10-30 14:00,30,46345,46390,46280,46335,4520
20151201|2015-10-30 14:30,30,46345,46385,46305,46315,1600
20151201|2015-10-30 15:00,30,46390,46390,46390,46390,340
20151201|2015-11-03 05:00,3,46900,47025,46720,46955,2495
20151201|2015-11-03 05:30,3,46950,47095,46895,46940,1690
20151201|2015-11-03 06:00,3,46955,47115,46890,47105,2430
20151201|2015-11-03 06:30,3,47115,47150,46925,47000,2300
20151201|2015-11-03 07:00,3,47020,47055,46810,46850,2170
20151201|2015-11-03 07:30,3,46830,46980,46795,46980,2350
20151201|2015-11-03 08:00,3,46985,47140,46935,47105,3255
20151201|2015-11-03 08:30,3,47100,47835,47100,47690,12135
20151201|2015-11-03 09:00,3,47705,48320,47705,48235,8200
20151201|2015-11-03 09:30,3,48250,48385,47950,48010,8890
20151201|2015-11-03 10:00,3,48020,48220,47985,48185,5235
20151201|2015-11-03 10:30,3,48190,48365,48100,48345,7325
20151201|2015-11-03 11:00,3,48360,48400,48150,48205,6740
20151201|2015-11-03 11:30,3,48195,48295,48170,48285,4940
20151201|2015-11-03 12:00,3,48285,48600,48275,48550,9020
20151201|2015-11-03 12:30,3,48545,48670,48420,48600,8020
20151201|2015-11-03 13:00,3,48605,48970,48575,48950,10155
20151201|2015-11-03 13:30,3,48940,49170,48910,49100,5590
20151201|2015-11-03 14:00,3,49075,49075,49075,49075,15
20151201|2015-11-04 05:00,4,49205,49410,49160,49410,2410
20151201|2015-11-04 05:30,4,49385,49445,49200,49370,1790
20151201|2015-11-04 06:00,4,49365,49755,49150,49300,7420
20151201|2015-11-04 06:30,4,49310,49425,48985,49260,6775
20151201|2015-11-04 07:00,4,49250,49490,49195,49205,6775
20151201|2015-11-04 07:30,4,49210,49285,49045,49075,3815
20151201|2015-11-04 08:00,4,49085,49095,48830,49015,4335
20151201|2015-11-04 08:30,4,49030,49335,48815,48960,8060
20151201|2015-11-04 09:00,4,48960,48965,48650,48910,5850
20151201|2015-11-04 09:30,4,48920,48975,48670,48775,3445
20151201|2015-11-04 10:00,4,48780,48780,48430,48470,4190
20151201|2015-11-04 10:30,4,48480,48565,48285,48550,4820
20151201|2015-11-04 11:00,4,48535,48670,48405,48450,4635
20151201|2015-11-04 11:30,4,48455,48495,48130,48195,6205
20151201|2015-11-04 12:00,4,48180,48225,47975,48165,4765
20151201|2015-11-04 12:30,4,48170,48255,48140,48220,3800
20151201|2015-11-04 13:00,4,48230,48310,48125,48245,3635
20151201|2015-11-04 13:30,4,48255,48350,48115,48260,1525
20151201|2015-11-04 14:00,4,48320,48320,48320,48320,120
20151201|2015-11-05 05:00,5,48400,48445,48145,48315,815
20151201|2015-11-05 05:30,5,48300,48350,48130,48240,910
20151201|2015-11-05 06:00,5,48240,48455,48060,48175,3140
20151201|2015-11-05 06:30,5,48205,48505,48205,48430,2895
20151201|2015-11-05 07:00,5,48410,48620,48315,48505,2895
20151201|2015-11-05 07:30,5,48500,48550,48375,48430,1860
20151201|2015-11-05 08:00,5,48450,48500,48075,48110,2755
20151201|2015-11-05 08:30,5,48095,48420,47970,48400,4695
20151201|2015-11-05 09:00,5,48400,48435,48025,48030,2570
20151201|2015-11-05 09:30,5,48010,48150,47930,48075,2550
20151201|2015-11-05 10:00,5,48070,48285,48025,48285,2120
20151201|2015-11-05 10:30,5,48290,48350,48190,48200,1720
20151201|2015-11-05 11:00,5,48220,48480,48140,48475,2370
20151201|2015-11-05 11:30,5,48475,48590,48355,48560,3190
20151201|2015-11-05 12:00,5,48580,48610,48380,48425,3560
20151201|2015-11-05 12:30,5,48445,48605,48405,48560,2560
20151201|2015-11-05 13:00,5,48565,48595,48430,48535,2885
20151201|2015-11-05 13:30,5,48525,48525,48405,48420,1460
20151201|2015-11-05 14:00,5,48280,48280,48280,48280,115
20151201|2015-11-06 05:00,6,48205,48215,48055,48200,1895
20151201|2015-11-06 05:30,6,48180,48275,48140,48230,1675
20151201|2015-11-06 06:00,6,48230,48250,48100,48200,1625
20151201|2015-11-06 06:30,6,48240,48380,48200,48300,7190
20151201|2015-11-06 07:00,6,48290,48330,48130,48165,2950
20151201|2015-11-06 07:30,6,48095,48115,47670,47830,10610
20151201|2015-11-06 08:00,6,47840,47950,47725,47845,3495
20151201|2015-11-06 08:30,6,47850,47895,47825,47850,250
20151201|2015-11-06 09:00,6,47185,47200,47020,47085,3085
20151201|2015-11-06 09:30,6,47090,47135,46835,47125,8335
20151201|2015-11-06 10:00,6,47135,47430,47070,47430,6125
20151201|2015-11-06 10:30,6,47410,47415,47180,47195,3590
20151201|2015-11-06 11:00,6,47205,47365,47080,47245,4535
20151201|2015-11-06 11:30,6,47215,47270,47085,47270,2960
20151201|2015-11-06 12:00,6,47265,47465,47220,47320,4320
20151201|2015-11-06 12:30,6,47320,47420,47200,47225,2955
20151201|2015-11-06 13:00,6,47235,47550,47200,47515,5085
20151201|2015-11-06 13:30,6,47530,47555,47375,47545,2135
20151201|2015-11-09 05:00,9,47495,47555,47080,47090,2975
20151201|2015-11-09 05:30,9,47085,47165,47040,47150,1305
20151201|2015-11-09 06:00,9,47155,47400,47055,47345,2700
20151201|2015-11-09 06:30,9,47345,47440,47280,47285,1360
20151201|2015-11-09 07:00,9,47290,47425,47240,47410,1690
20151201|2015-11-09 07:30,9,47390,47495,47330,47350,5790
20151201|2015-11-09 08:00,9,47345,47385,47140,47145,2110
20151201|2015-11-09 08:30,9,47140,47375,47090,47105,3520
20151201|2015-11-09 09:00,9,47070,47120,46930,46975,3065
20151201|2015-11-09 09:30,9,46960,47040,46855,46900,2140
20151201|2015-11-09 10:00,9,46905,46915,46480,46550,4175
20151201|2015-11-09 10:30,9,46565,46805,46540,46680,3505
20151201|2015-11-09 11:00,9,46680,46770,46575,46765,2720
20151201|2015-11-09 11:30,9,46755,46785,46625,46650,1950
20151201|2015-11-09 12:00,9,46655,46745,46485,46530,2760
20151201|2015-11-09 12:30,9,46525,46770,46520,46645,3845
20151201|2015-11-09 13:00,9,46625,46655,46465,46505,3720
20151201|2015-11-09 13:30,9,46515,46560,46425,46425,1580
20151201|2015-11-09 14:00,9,46400,46400,46400,46400,10
20151201|2015-11-10 05:00,10,46120,46280,46000,46200,3385
20151201|2015-11-10 05:30,10,46235,46280,46150,46185,2075
20151201|2015-11-10 06:00,10,46195,46425,46130,46380,3105
20151201|2015-11-10 06:30,10,46395,46480,46345,46370,2385
20151201|2015-11-10 07:00,10,46360,46540,46290,46445,1875
20151201|2015-11-10 07:30,10,46430,46480,46260,46320,2090
20151201|2015-11-10 08:00,10,46305,46340,46220,46250,1975
20151201|2015-11-10 08:30,10,46230,46380,46040,46150,4885
20151201|2015-11-10 09:00,10,46135,46195,45785,45905,5510
20151201|2015-11-10 09:30,10,45895,46005,45800,45975,3205
20151201|2015-11-10 10:00,10,46005,46085,45905,45990,3830
20151201|2015-11-10 10:30,10,45985,46065,45910,45920,2055
20151201|2015-11-10 11:00,10,45910,46055,45855,45995,2050
20151201|2015-11-10 11:30,10,45985,46145,45880,46120,2980
20151201|2015-11-10 12:00,10,46125,46375,46090,46365,4350
20151201|2015-11-10 12:30,10,46365,46645,46365,46600,9665
20151201|2015-11-10 13:00,10,46585,46895,46585,46875,5060
20151201|2015-11-10 13:30,10,46870,47140,46845,47005,3930
20151201|2015-11-10 14:00,10,46880,46880,46880,46880,60
20151201|2015-11-11 05:00,11,46850,47215,46820,47145,3645
20151201|2015-11-11 05:30,11,47150,47175,47055,47095,790
20151201|2015-11-11 06:00,11,47090,47360,47005,47290,4035
20151201|2015-11-11 06:30,11,47300,47670,47295,47570,4965
20151201|2015-11-11 07:00,11,47580,47610,47375,47505,4535
20151201|2015-11-11 07:30,11,47495,47620,47470,47525,3555
20151201|2015-11-11 08:00,11,47535,47725,47485,47640,3970
20151201|2015-11-11 08:30,11,47655,47665,47230,47230,7060
20151201|2015-11-11 09:00,11,47230,47245,47025,47100,2935
20151201|2015-11-11 09:30,11,47090,47215,46965,47070,2850
20151201|2015-11-11 10:00,11,47040,47300,47030,47275,2840
20151201|2015-11-11 10:30,11,47300,47575,47255,47510,3395
20151201|2015-11-11 11:00,11,47520,47605,47370,47555,4205
20151201|2015-11-11 11:30,11,47585,47650,47480,47480,2990
20151201|2015-11-11 12:00,11,47480,47665,47470,47555,5475
20151201|2015-11-11 12:30,11,47560,47650,47475,47550,3800
20151201|2015-11-11 13:00,11,47550,47660,47515,47590,4010
20151201|2015-11-11 13:30,11,47585,47590,47440,47505,1305
20151201|2015-11-11 14:00,11,47440,47440,47440,47440,25
20151201|2015-11-12 05:00,12,47650,47650,47375,47595,2250
20151201|2015-11-12 05:30,12,47610,47645,47530,47595,1210
20151201|2015-11-12 06:00,12,47595,47930,47280,47825,5275
20151201|2015-11-12 06:30,12,47840,47890,47430,47470,3155
20151201|2015-11-12 07:00,12,47455,47480,47245,47330,4215
20151201|2015-11-12 07:30,12,47305,47335,47060,47335,3960
20151201|2015-11-12 08:00,12,47345,47380,47165,47255,2320
20151201|2015-11-12 08:30,12,47250,47400,47125,47350,3065
20151201|2015-11-12 09:00,12,47335,47555,47230,47500,2645
20151201|2015-11-12 09:30,12,47480,47565,47350,47555,2430
20151201|2015-11-12 10:00,12,47570,47745,47470,47515,4720
20151201|2015-11-12 10:30,12,47500,47575,47380,47435,2595
20151201|2015-11-12 11:00,12,47430,47465,47185,47315,2525
20151201|2015-11-12 11:30,12,47330,47440,47180,47380,2640
20151201|2015-11-12 12:00,12,47385,47585,47380,47560,2990
20151201|2015-11-12 12:30,12,47565,47575,47265,47315,3640
20151201|2015-11-12 13:00,12,47325,47335,47050,47230,3205
20151201|2015-11-12 13:30,12,47225,47225,47020,47040,895
20151201|2015-11-12 14:00,12,47000,47000,47000,47000,30
20151201|2015-11-13 05:00,13,46845,46905,46730,46785,2385
20151201|2015-11-13 05:30,13,46785,46895,46685,46850,1860
20151201|2015-11-13 06:00,13,46855,46975,46805,46920,3000
20151201|2015-11-13 06:30,13,46925,47260,46900,47250,3135
20151201|2015-11-13 07:00,13,47245,47290,47040,47155,3335
20151201|2015-11-13 07:30,13,47150,47210,46985,47115,1985
20151201|2015-11-13 08:00,13,47095,47200,47020,47120,1425
20151201|2015-11-13 08:30,13,47145,47305,46915,46940,4505
20151201|2015-11-13 09:00,13,46940,46950,46665,46745,5410
20151201|2015-11-13 09:30,13,46730,46875,46660,46800,2475
20151201|2015-11-13 10:00,13,46785,46905,46750,46860,3210
20151201|2015-11-13 10:30,13,46860,47060,46705,47025,3730
20151201|2015-11-13 11:00,13,47015,47110,46960,46960,3465
20151201|2015-11-13 11:30,13,46970,47045,46805,47040,3425
20151201|2015-11-13 12:00,13,47040,47060,46840,46930,2345
20151201|2015-11-13 12:30,13,46950,46970,46800,46810,1835
20151201|2015-11-13 13:00,13,46800,46995,46780,46905,3670
20151201|2015-11-13 13:30,13,46920,46970,46790,46790,1365
20151201|2015-11-13 14:00,13,46900,46900,46900,46900,155
20151201|2015-11-16 05:00,16,46900,47140,46750,47000,2125
20151201|2015-11-16 05:30,16,47000,47050,46930,46930,1255
20151201|2015-11-16 06:00,16,46935,47080,46930,46980,1460
20151201|2015-11-16 06:30,16,47005,47160,46990,47130,2400
20151201|2015-11-16 07:00,16,47120,47170,46960,46960,1335
20151201|2015-11-16 07:30,16,46960,47020,46830,46890,2260
20151201|2015-11-16 08:00,16,46870,46935,46805,46860,1655
20151201|2015-11-16 08:30,16,46850,47165,46730,46995,3175
20151201|2015-11-16 09:00,16,47025,47205,46920,47115,3100
20151201|2015-11-16 09:30,16,47115,47200,47010,47045,1175
20151201|2015-11-16 10:00,16,47050,47085,46895,46900,1815
20151201|2015-11-16 10:30,16,46905,47025,46865,46930,1960
20151201|2015-11-16 11:00,16,46920,47095,46880,47050,1510
20151201|2015-11-16 11:30,16,47060,47130,47020,47060,2350
20151201|2015-11-16 12:00,16,47050,47220,47040,47185,1975
20151201|2015-11-16 12:30,16,47200,47300,47135,47260,2260
20151201|2015-11-16 13:00,16,47270,47370,47190,47315,3205
20151201|2015-11-16 13:30,16,47320,47405,47295,47390,1275
20151201|2015-11-17 05:00,17,47760,47830,47620,47665,1785
20151201|2015-11-17 05:30,17,47650,47725,47565,47690,1155
20151201|2015-11-17 06:00,17,47680,47705,47495,47530,2220
20151201|2015-11-17 06:30,17,47530,47635,47490,47570,1940
20151201|2015-11-17 07:00,17,47565,47715,47520,47675,2830
20151201|2015-11-17 07:30,17,47680,47825,47655,47790,2550
20151201|2015-11-17 08:00,17,47785,47785,47590,47630,2375
20151201|2015-11-17 08:30,17,47645,47735,47500,47665,2940
20151201|2015-11-17 09:00,17,47685,47740,47590,47710,2120
20151201|2015-11-17 09:30,17,47700,47825,47655,47665,3080
20151201|2015-11-17 10:00,17,47670,47935,47650,47915,2280
20151201|2015-11-17 10:30,17,47915,48055,47910,48015,4090
20151201|2015-11-17 11:00,17,48025,48085,47950,48010,2585
20151201|2015-11-17 11:30,17,48005,48080,47880,47975,2265
20151201|2015-11-17 12:00,17,47975,48005,47765,47780,3735
20151201|2015-11-17 12:30,17,47760,47805,47600,47630,3410
20151201|2015-11-17 13:00,17,47620,47690,47495,47495,3720
20151201|2015-11-17 13:30,17,47480,47555,47445,47485,1430
20151201|2015-11-17 14:00,17,47465,47465,47465,47465,105
20151201|2015-11-18 05:00,18,47355,47585,47295,47530,1405
20151201|2015-11-18 05:30,18,47515,47665,47495,47660,810
20151201|2015-11-18 06:00,18,47675,47775,47590,47765,2015
20151201|2015-11-18 06:30,18,47755,47945,47740,47855,3830
20151201|2015-11-18 07:00,18,47865,47875,47755,47790,2050
20151201|2015-11-18 07:30,18,47790,47910,47780,47825,2320
20151201|2015-11-18 08:00,18,47835,47920,47805,47855,1975
20151201|2015-11-18 08:30,18,47855,48180,47850,48180,5750
20151201|2015-11-18 09:00,18,48185,48325,48060,48110,4615
20151201|2015-11-18 09:30,18,48105,48175,48005,48140,2700
20151201|2015-11-18 10:00,18,48145,48180,48070,48155,2370
20151201|2015-11-18 10:30,18,48160,48310,48080,48150,4460
20151201|2015-11-18 11:00,18,48140,48185,48065,48070,3150
20151201|2015-11-18 11:30,18,48065,48065,47805,47815,4190
20151201|2015-11-18 12:00,18,47825,47905,47780,47805,2625
20151201|2015-11-18 12:30,18,47810,47870,47670,47695,3105
20151201|2015-11-18 13:00,18,47685,47950,47645,47750,4905
20151201|2015-11-18 13:30,18,47770,47950,47725,47950,990
20151201|2015-11-18 14:00,18,47955,47955,47955,47955,75
20151201|2015-11-19 05:00,19,48300,48480,48300,48420,2980
20151201|2015-11-19 05:30,19,48435,48550,48395,48450,1690
20151201|2015-11-19 06:00,19,48450,48490,48250,48315,3215
20151201|2015-11-19 06:30,19,48310,48395,48220,48270,2510
20151201|2015-11-19 07:00,19,48265,48325,48200,48260,3545
20151201|2015-11-19 07:30,19,48250,48315,48140,48200,4440
20151201|2015-11-19 08:00,19,48205,48250,48120,48145,1945
20151201|2015-11-19 08:30,19,48140,48325,48020,48190,5485
20151201|2015-11-19 09:00,19,48180,48330,48050,48295,3080
20151201|2015-11-19 09:30,19,48305,48365,48175,48240,2180
20151201|2015-11-19 10:00,19,48240,48275,48090,48170,1740
20151201|2015-11-19 10:30,19,48165,48265,48095,48120,2295
20151201|2015-11-19 11:00,19,48120,48205,48110,48185,1130
20151201|2015-11-19 11:30,19,48200,48475,48200,48420,5680
20151201|2015-11-19 12:00,19,48410,48600,48350,48395,5400
20151201|2015-11-19 12:30,19,48370,48530,48270,48500,5015
20151201|2015-11-19 13:00,19,48490,48740,48440,48655,4300
20151201|2015-11-19 13:30,19,48665,48745,48620,48650,1610
20151201|2015-11-19 14:00,19,48720,48720,48720,48720,140
20151201|2015-11-23 05:00,23,48700,48915,48650,48815,2930
20151201|2015-11-23 05:30,23,48800,49005,48770,48945,1880
20151201|2015-11-23 06:00,23,48925,49090,48790,48950,2900
20151201|2015-11-23 06:30,23,48950,48950,48670,48690,3330
20151201|2015-11-23 07:00,23,48675,48710,48540,48570,3375
20151201|2015-11-23 07:30,23,48560,48725,48560,48695,2080
20151201|2015-11-23 08:00,23,48695,48755,48660,48705,2165
20151201|2015-11-23 08:30,23,48705,48995,48610,48725,7505
20151201|2015-11-23 09:00,23,48705,48715,48460,48485,3940
20151201|2015-11-23 09:30,23,48490,48585,48355,48555,3300
20151201|2015-11-23 10:00,23,48550,48630,48480,48540,2670
20151201|2015-11-23 10:30,23,48545,48600,48500,48580,1960
20151201|2015-11-23 11:00,23,48580,48580,48325,48375,4135
20151201|2015-11-23 11:30,23,48375,48400,48280,48365,2870
20151201|2015-11-23 12:00,23,48380,48550,48350,48515,2135
20151201|2015-11-23 12:30,23,48485,48525,48405,48470,1745
20151201|2015-11-23 13:00,23,48455,48465,48285,48300,1075
20151201|2015-11-23 14:00,23,48190,48190,48190,48190,60
20151201|2015-11-24 05:00,24,48005,48120,47970,48090,1475
20151201|2015-11-24 05:30,24,48115,48175,48080,48130,1130
20151201|2015-11-24 06:00,24,48135,48240,48050,48190,2085
20151201|2015-11-24 06:30,24,48185,48310,48140,48190,2285
20151201|2015-11-24 07:00,24,48185,48235,47930,47990,2680
20151201|2015-11-24 07:30,24,47995,48060,47765,47845,4805
20151201|2015-11-24 08:00,24,47835,47870,47685,47820,2335
20151201|2015-11-24 08:30,24,47800,48140,47745,47915,4840
20151201|2015-11-24 09:00,24,47900,47920,47690,47780,3760
20151201|2015-11-24 09:30,24,47790,48050,47750,47965,2270
20151201|2015-11-24 10:00,24,47965,48320,47920,48310,2930
20151201|2015-11-24 10:30,24,48315,48380,48215,48285,3865
20151201|2015-11-24 11:00,24,48305,48460,48255,48275,2920
20151201|2015-11-24 11:30,24,48270,48425,48225,48415,2615
20151201|2015-11-24 12:00,24,48415,48615,48400,48595,5440
20151201|2015-11-24 12:30,24,48595,48650,48530,48580,3630
20151201|2015-11-24 13:00,24,48575,48650,48525,48600,2720
20151201|2015-11-24 13:30,24,48605,48700,48585,48640,2045
20151201|2015-11-24 14:00,24,48640,48640,48640,48640,135
20151201|2015-11-25 05:00,25,48100,48245,47830,47880,6530
20151201|2015-11-25 05:30,25,47870,47870,47665,47750,3540
20151201|2015-11-25 06:00,25,47750,47840,47550,47735,4480
20151201|2015-11-25 06:30,25,47720,47775,47260,47375,8605
20151201|2015-11-25 07:00,25,47385,47555,47330,47510,6545
20151201|2015-11-25 07:30,25,47500,47610,47415,47610,4560
20151201|2015-11-25 08:00,25,47615,47640,47470,47530,3410
20151201|2015-11-25 08:30,25,47535,47685,47350,47395,5990
20151201|2015-11-25 09:00,25,47385,47515,47345,47465,3030
20151201|2015-11-25 09:30,25,47455,47620,47440,47550,7415
20151201|2015-11-25 10:00,25,47540,47600,47435,47540,2945
20151201|2015-11-25 10:30,25,47545,47655,47495,47575,3885
20151201|2015-11-25 11:00,25,47570,47570,47370,47490,3960
20151201|2015-11-25 11:30,25,47490,47520,47310,47325,3445
20151201|2015-11-25 12:00,25,47325,47335,47080,47105,5020
20151201|2015-11-25 12:30,25,47120,47135,46900,46965,6290
20151201|2015-11-25 13:00,25,46955,47130,46940,47080,5215
20151201|2015-11-25 13:30,25,47080,47155,47070,47140,3190
20151201|2015-11-25 14:00,25,47090,47090,47090,47090,15
20151201|2015-11-26 05:00,26,47145,47360,47080,47195,2155
20151201|2015-11-26 05:30,26,47190,47240,47115,47170,855
20151201|2015-11-26 06:00,26,47155,47340,47090,47245,1410
20151201|2015-11-26 06:30,26,47230,47260,47110,47220,1050
20151201|2015-11-26 07:00,26,47225,47280,47180,47190,800
20151201|2015-11-26 07:30,26,47195,47275,47160,47230,5040
20151201|2015-11-26 08:00,26,47235,47310,47225,47310,4815
20151201|2015-11-26 08:30,26,47290,47315,47215,47235,2745
20151201|2015-11-26 09:00,26,47245,47275,47185,47220,840
20151201|2015-11-26 09:30,26,47225,47275,47190,47255,2370
20151201|2015-11-26 10:00,26,47255,47290,47225,47260,3305
20151201|2015-11-26 10:30,26,47275,47280,47230,47255,3650
20151201|2015-11-26 11:00,26,47260,47270,47145,47160,6055
20151201|2015-11-26 11:30,26,47160,47220,47075,47200,2460
20151201|2015-11-26 12:00,26,47195,47355,47185,47355,1410
20151201|2015-11-26 12:30,26,47360,47450,47335,47415,1700
20151201|2015-11-26 13:00,26,47420,47425,47190,47260,1890
20151201|2015-11-26 13:30,26,47255,47355,47255,47290,765
20151201|2015-11-26 14:00,26,47350,47350,47350,47350,155
20151201|2015-11-27 05:00,27,47000,47050,46820,47010,2460
20151201|2015-11-27 05:30,27,47020,47055,46955,46955,1040
20151201|2015-11-27 06:00,27,46980,47110,46885,47045,1865
20151201|2015-11-27 06:30,27,47065,47170,47000,47030,2245
20151201|2015-11-27 07:00,27,47050,47150,46930,46960,1875
20151201|2015-11-27 07:30,27,46935,47025,46890,47010,1450
20151201|2015-11-27 08:00,27,47030,47040,46965,46980,705
20151201|2015-11-27 08:30,27,46965,46965,46560,46615,5445
20151201|2015-11-27 09:00,27,46600,46625,46265,46300,3865
20151201|2015-11-27 09:30,27,46295,46475,46240,46400,3430
20151201|2015-11-27 10:00,27,46400,46485,46350,46455,2745
20151201|2015-11-27 10:30,27,46425,46465,46075,46160,5675
20151201|2015-11-27 11:00,27,46160,46220,46050,46150,3810
20151201|2015-11-27 11:30,27,46135,46170,45975,45985,5055
20151201|2015-11-27 12:00,27,45995,46130,45970,46030,5125
20151201|2015-11-27 12:30,27,46045,46135,45960,46000,4325
20151201|2015-11-27 13:00,27,45995,46020,45850,45930,3690
20151201|2015-11-27 13:30,27,45945,46000,45900,45900,1270
20151201|2015-11-27 14:00,27,45930,45930,45930,45930,50
20151201|2015-11-30 05:00,30,45800,45830,45340,45575,4660
20151201|2015-11-30 05:30,30,45570,45590,45395,45400,1495
20151201|2015-11-30 06:00,30,45410,45725,45400,45630,5355
20151201|2015-11-30 06:30,30,45640,45700,45355,45420,6025
20151201|2015-11-30 07:00,30,45430,45460,45270,45360,6855
20151201|2015-11-30 07:30,30,45370,45455,45250,45270,2055
20151201|2015-11-30 08:00,30,45445,45580,45445,45510,2705
20151201|2015-11-30 08:30,30,45515,45665,45365,45520,6595
20151201|2015-11-30 09:00,30,45515,45850,45500,45700,6025
20151201|2015-11-30 09:30,30,45710,45870,45655,45770,4205
20151201|2015-11-30 10:00,30,45775,46100,45760,45800,4935
20151201|2015-11-30 10:30,30,45800,45960,45740,45775,2895
20151201|2015-11-30 11:00,30,45770,45840,45700,45785,2625
20151201|2015-11-30 11:30,30,45775,45885,45670,45745,3970
20151201|2015-11-30 12:00,30,45750,45795,45600,45755,3930
20151201|2015-11-30 12:30,30,45750,45760,45565,45580,6355
20151201|2015-11-30 13:00,30,45580,45640,45300,45315,8340
20151201|2015-11-30 13:30,30,45305,45350,45210,45245,2480
20151201|2015-11-30 14:00,30,45200,45200,45200,45200,345
20151201|2015-12-01 05:00,1,45445,45520,45290,45405,2310
20151201|2015-12-01 05:30,1,45405,45410,45275,45380,1730
20151201|2015-12-01 06:00,1,45385,45615,45285,45350,6925
20151201|2015-12-01 06:30,1,45340,45400,45100,45300,4395
20151201|2015-12-01 07:00,1,45265,45430,45225,45285,2090
20151201|2015-12-01 07:30,1,45275,45365,45165,45165,2455
20151201|2015-12-01 08:00,1,45160,45290,45150,45215,3430
20151201|2015-12-01 08:30,1,45210,45275,45085,45250,6065
20151201|2015-12-01 09:00,1,45255,45255,45050,45220,7785
20151201|2015-12-01 09:30,1,45210,45295,45140,45165,4100
20151201|2015-12-01 10:00,1,45165,45190,44880,44950,6865
20151201|2015-12-01 10:30,1,44950,45060,44935,45055,6120
20151201|2015-12-01 11:00,1,45045,45210,44995,45190,5060
20151201|2015-12-01 11:30,1,45180,45200,44940,45020,5335
20151201|2015-12-01 12:00,1,45020,45035,44900,44995,4975
20151201|2015-12-01 12:30,1,44990,45135,44905,45110,4820
20151201|2015-12-01 13:00,1,45105,45125,44980,45055,3830
20151201|2015-12-01 13:30,1,45065,45080,44820,44820,3925
20151201|2015-12-01 14:00,1,44980,44980,44980,44980,385
20151201|2015-12-02 05:00,2,44900,45070,44825,45005,1715
20151201|2015-12-02 05:30,2,45000,45070,44945,45060,1875
20151201|2015-12-02 06:00,2,45075,45190,45030,45040,4260
20151201|2015-12-02 06:30,2,45045,45150,44835,45115,5975
20151201|2015-12-02 07:00,2,45120,45455,45100,45385,6855
20151201|2015-12-02 07:30,2,45375,45520,45290,45450,3585
20151201|2015-12-02 08:00,2,45455,45465,45235,45380,4940
20151201|2015-12-02 08:30,2,45385,45545,45110,45110,7790
20151201|2015-12-02 09:00,2,45100,45250,44990,45135,4970
20151201|2015-12-02 09:30,2,45120,45180,45000,45095,3185
20151201|2015-12-02 10:00,2,45075,45115,44945,45105,4945
20151201|2015-12-02 10:30,2,45090,45200,44950,44965,5770
20151201|2015-12-02 11:00,2,44940,45035,44830,44900,4295
20151201|2015-12-02 11:30,2,44905,44935,44710,44840,4515
20151201|2015-12-02 12:00,2,44840,45140,44780,45040,6735
20151201|2015-12-02 12:30,2,45035,45320,44970,45250,5945
20151201|2015-12-02 13:00,2,45240,45240,44855,44880,4255
20151201|2015-12-02 13:30,2,44890,44980,44795,44855,2165
20151201|2015-12-02 14:00,2,44800,44800,44800,44800,15
20151201|2015-12-03 05:00,3,46245,46645,46065,46375,11110
20151201|2015-12-03 05:30,3,46375,46510,46275,46330,3150
20151201|2015-12-03 06:00,3,46330,46465,46260,46350,4645
20151201|2015-12-03 06:30,3,46345,46845,46340,46780,8340
20151201|2015-12-03 07:00,3,46780,47405,46720,47185,11830
20151201|2015-12-03 07:30,3,47195,47260,46860,46900,8965
20151201|2015-12-03 08:00,3,46890,47005,46735,46770,4085
20151201|2015-12-03 08:30,3,46770,46880,46610,46795,7240
20151201|2015-12-03 09:00,3,46795,46840,46535,46665,5100
20151201|2015-12-03 09:30,3,46640,46750,46585,46690,3125
20151201|2015-12-03 10:00,3,46695,47030,46695,46995,6465
20151201|2015-12-03 10:30,3,46995,47065,46850,46860,4195
20151201|2015-12-03 11:00,3,46855,46870,46500,46570,6910
20151201|2015-12-03 11:30,3,46580,46675,46480,46570,3950
20151201|2015-12-03 12:00,3,46565,46805,46530,46715,3955
20151201|2015-12-03 12:30,3,46720,46740,46580,46625,3750
20151201|2015-12-03 13:00,3,46615,46620,46285,46335,5755
20151201|2015-12-03 13:30,3,46355,46480,46320,46355,1805
20151201|2015-12-03 14:00,3,46300,46300,46300,46300,165
20151201|2015-12-04 05:00,4,46405,46505,46155,46170,2585
20151201|2015-12-04 05:30,4,46170,46275,46120,46245,1595
20151201|2015-12-04 06:00,4,46255,46305,45810,45820,3490
20151201|2015-12-04 06:30,4,45820,45935,45695,45735,4765
20151201|2015-12-04 07:00,4,45720,45855,45660,45850,2565
20151201|2015-12-04 07:30,4,45860,45920,45465,45505,5240
20151201|2015-12-04 08:00,4,45500,45625,45355,45520,6465
20151201|2015-12-04 08:30,4,45505,45670,45275,45365,6805
20151201|2015-12-04 09:00,4,45375,45625,45375,45585,4250
20151201|2015-12-04 09:30,4,45595,45645,45220,45225,4095
20151201|2015-12-04 10:00,4,45215,45325,45130,45155,3125
20151201|2015-12-04 10:30,4,45150,45295,45145,45200,4695
20151201|2015-12-04 11:00,4,45205,45320,45160,45240,4130
20151201|2015-12-04 11:30,4,45225,45345,45215,45265,3980
20151201|2015-12-04 12:00,4,45280,45675,45270,45625,8620
20151201|2015-12-04 12:30,4,45645,45680,45430,45495,5385
20151201|2015-12-04 13:00,4,45495,45600,45470,45560,4645
20151201|2015-12-04 13:30,4,45595,45755,45590,45690,2090
20151201|2015-12-04 14:00,4,45575,45575,45575,45575,50
20151201|2015-12-07 05:00,7,45415,45550,45390,45515,1290
20151201|2015-12-07 05:30,7,45520,45810,45495,45805,1800
20151201|2015-12-07 06:00,7,45805,46035,45685,45865,4060
20151201|2015-12-07 06:30,7,45900,46225,45880,46130,4845
20151201|2015-12-07 07:00,7,46130,46280,46060,46080,3040
20151201|2015-12-07 07:30,7,46070,46155,45980,46155,2790
20151201|2015-12-07 08:00,7,46135,46305,45940,45965,3410
20151201|2015-12-07 08:30,7,45960,46025,45700,45805,6560
20151201|2015-12-07 09:00,7,45795,45875,45645,45660,3545
20151201|2015-12-07 09:30,7,45645,45720,45580,45720,3800
20151201|2015-12-07 10:00,7,45710,45710,45425,45430,3970
20151201|2015-12-07 10:30,7,45435,45620,45370,45480,3290
20151201|2015-12-07 11:00,7,45465,45540,45390,45420,2585
20151201|2015-12-07 11:30,7,45425,45540,45340,45385,2660
20151201|2015-12-07 12:00,7,45375,45570,45375,45420,3745
20151201|2015-12-07 12:30,7,45425,45440,45300,45345,3370
20151201|2015-12-07 13:00,7,45350,45420,45315,45375,4785
20151201|2015-12-07 13:30,7,45385,45480,45350,45450,1280
20151201|2015-12-07 14:00,7,45400,45400,45400,45400,130
20151201|2015-12-08 05:00,8,45260,45610,45200,45395,3660
20151201|2015-12-08 05:30,8,45405,45450,45275,45305,1770
20151201|2015-12-08 06:00,8,45305,45345,44955,44985,5840
20151201|2015-12-08 06:30,8,44980,44985,44580,44630,6125
20151201|2015-12-08 07:00,8,44640,44650,44405,44510,3815
20151201|2015-12-08 07:30,8,44500,44560,44350,44405,3590
20151201|2015-12-08 08:00,8,44405,44490,44365,44485,1800
20151201|2015-12-08 08:30,8,44500,44530,44310,44350,4970
20151201|2015-12-08 09:00,8,44350,44615,44345,44425,5675
20151201|2015-12-08 09:30,8,44420,44525,44385,44515,4145
20151201|2015-12-08 10:00,8,44520,44600,44420,44445,3925
20151201|2015-12-08 10:30,8,44430,44505,44360,44465,3135
20151201|2015-12-08 11:00,8,44460,44750,44460,44730,6230
20151201|2015-12-08 11:30,8,44735,44755,44595,44605,4960
20151201|2015-12-08 12:00,8,44590,44605,44365,44445,3950
20151201|2015-12-08 12:30,8,44460,44655,44445,44585,3620
20151201|2015-12-08 13:00,8,44590,44665,44385,44430,4700
20151201|2015-12-08 13:30,8,44455,44495,44395,44415,1525
20151201|2015-12-08 14:00,8,44390,44390,44390,44390,115
20151201|2015-12-09 05:00,9,45000,45710,44835,45500,7115
20151201|2015-12-09 05:30,9,45545,45555,45230,45400,3940
20151201|2015-12-09 06:00,9,45375,45375,45160,45265,4150
20151201|2015-12-09 06:30,9,45275,45550,45225,45550,3480
20151201|2015-12-09 07:00,9,45530,45675,45500,45550,4365
20151201|2015-12-09 07:30,9,45545,45780,45520,45730,4495
20151201|2015-12-09 08:00,9,45725,46135,45725,46135,8690
20151201|2015-12-09 08:30,9,46135,46445,45860,46325,18415
20151201|2015-12-09 09:00,9,46315,46515,46260,46310,9325
20151201|2015-12-09 09:30,9,46315,46565,46315,46395,6440
20151201|2015-12-09 10:00,9,46395,46525,46355,46390,5655
20151201|2015-12-09 10:30,9,46395,46455,46210,46325,8680
20151201|2015-12-09 11:00,9,46335,46415,46050,46095,7405
20151201|2015-12-09 11:30,9,46090,46180,45945,46140,7355
20151201|2015-12-09 12:00,9,46130,46370,46080,46220,8515
20151201|2015-12-09 12:30,9,46220,46405,46190,46210,7660
20151201|2015-12-09 13:00,9,46215,46275,46080,46245,5570
20151201|2015-12-09 13:30,9,46240,46315,45980,46315,3080
20151201|2015-12-09 14:00,9,46330,46330,46330,46330,15
20151201|2015-12-10 05:00,10,46190,46210,46000,46125,1130
20151201|2015-12-10 05:30,10,46135,46315,46075,46275,930
20151201|2015-12-10 06:00,10,46275,46385,45850,46125,3265
20151201|2015-12-10 06:30,10,46110,46230,45905,45960,1680
20151201|2015-12-10 07:00,10,45955,46030,45675,45780,7555
20151201|2015-12-10 07:30,10,45800,45815,45635,45665,2895
20151201|2015-12-10 08:00,10,45650,45770,45525,45675,2895
20151201|2015-12-10 08:30,10,45650,45835,45555,45780,4600
20151201|2015-12-10 09:00,10,45785,45840,45635,45745,1550
20151201|2015-12-10 09:30,10,45750,45870,45660,45705,1770
20151201|2015-12-10 10:00,10,45675,45745,45550,45555,1630
20151201|2015-12-10 10:30,10,45540,45540,45415,45475,3660
20151201|2015-12-10 11:00,10,45480,45580,45400,45550,2520
20151201|2015-12-10 11:30,10,45560,45725,45540,45650,3890
20151201|2015-12-10 12:00,10,45650,45695,45575,45670,2745
20151201|2015-12-10 12:30,10,45655,45760,45650,45680,4610
20151201|2015-12-10 13:00,10,45670,45925,45650,45900,4690
20151201|2015-12-10 13:30,10,45910,45930,45705,45705,1400
20151201|2015-12-10 14:00,10,45775,45775,45775,45775,65
20151201|2015-12-11 05:00,11,45220,45220,45060,45125,2070
20151201|2015-12-11 05:30,11,45130,45130,44935,45100,1330
20151201|2015-12-11 06:00,11,45100,45335,45095,45310,3565
20151201|2015-12-11 06:30,11,45300,45455,45290,45400,5775
20151201|2015-12-11 07:00,11,45415,45425,45280,45370,2610
20151201|2015-12-11 07:30,11,45385,45840,45375,45710,5010
20151201|2015-12-11 08:00,11,45720,46060,45695,45790,6480
20151201|2015-12-11 08:30,11,45800,45810,45285,45360,6015
20151201|2015-12-11 09:00,11,45340,45520,45180,45290,7455
20151201|2015-12-11 09:30,11,45290,45310,45160,45210,4200
20151201|2015-12-11 10:00,11,45190,45410,45110,45255,4105
20151201|2015-12-11 10:30,11,45260,45455,45215,45410,3855
20151201|2015-12-11 11:00,11,45415,45530,45370,45395,4840
20151201|2015-12-11 11:30,11,45405,45560,45330,45535,5805
20151201|2015-12-11 12:00,11,45545,45645,45475,45520,6380
20151201|2015-12-11 12:30,11,45510,45510,45255,45390,7025
20151201|2015-12-11 13:00,11,45390,45490,45280,45310,6745
20151201|2015-12-11 13:30,11,45320,45370,45270,45325,2030
20151201|2015-12-11 14:00,11,45280,45280,45280,45280,100
20151201|2015-12-14 05:00,14,45495,45760,45010,45020,2420
20151201|2015-12-14 05:30,14,44985,45140,44820,44985,2425
20151201|2015-12-14 06:00,14,44995,44995,44525,44620,5330
20151201|2015-12-14 06:30,14,44605,44870,44590,44830,2510
20151201|2015-12-14 07:00,14,44835,44920,44730,44815,2445
20151201|2015-12-14 07:30,14,44820,45060,44820,44990,3100
20151201|2015-12-14 08:00,14,44985,45175,44965,45000,3060
20151201|2015-12-14 08:30,14,45015,45165,44855,45065,11270
20151201|2015-12-14 09:00,14,45090,45145,44800,44840,3975
20151201|2015-12-14 09:30,14,44855,45060,44800,45060,2775
20151201|2015-12-14 10:00,14,45050,45050,44760,44850,3290
20151201|2015-12-14 10:30,14,44830,44890,44770,44850,3130
20151201|2015-12-14 11:00,14,44830,44920,44775,44870,3190
20151201|2015-12-14 11:30,14,44880,44950,44795,44895,2195
20151201|2015-12-14 12:00,14,44915,44925,44685,44690,12390
20151201|2015-12-14 12:30,14,44685,44820,44650,44820,3880
20151201|2015-12-14 13:00,14,44815,44830,44705,44755,2420
20151201|2015-12-14 13:30,14,44780,44900,44770,44825,965
20151201|2015-12-14 14:00,14,44805,44805,44805,44805,140
20151201|2015-12-15 05:00,15,45285,45285,44915,45000,1430
20151201|2015-12-15 05:30,15,45030,45200,45010,45125,1210
20151201|2015-12-15 06:00,15,45105,45280,45065,45070,1655
20151201|2015-12-15 06:30,15,45065,45215,44970,45125,2085
20151201|2015-12-15 07:00,15,45130,45325,45105,45170,2425
20151201|2015-12-15 07:30,15,45165,45305,45150,45245,7325
20151201|2015-12-15 08:00,15,45250,45425,45250,45275,2910
20151201|2015-12-15 08:30,15,45295,45485,45180,45435,4770
20151201|2015-12-15 09:00,15,45440,45440,45105,45160,2930
20151201|2015-12-15 09:30,15,45160,45200,45045,45070,1585
20151201|2015-12-15 10:00,15,45060,45105,44980,45060,2450
20151201|2015-12-15 10:30,15,45055,45170,45000,45030,2985
20151201|2015-12-15 11:00,15,45010,45165,44990,45120,2700
20151201|2015-12-15 11:30,15,45120,45235,45070,45130,1620
20151201|2015-12-15 12:00,15,45135,45200,45075,45110,2795
20151201|2015-12-15 12:30,15,45110,45110,44970,45025,3310
20151201|2015-12-15 13:00,15,45030,45095,44900,44925,3430
20151201|2015-12-15 13:30,15,44945,45070,44895,44895,1285
20151201|2015-12-15 14:00,15,44880,44880,44880,44880,60
20151201|2015-12-16 05:00,16,44400,44710,44355,44430,2195
20151201|2015-12-16 05:30,16,44440,44480,44380,44415,915
20151201|2015-12-16 06:00,16,44415,44510,44385,44480,1045
20151201|2015-12-16 06:30,16,44480,44525,44220,44245,1115
20151201|2015-12-16 07:00,16,44245,44375,44235,44330,970
20151201|2015-12-16 07:30,16,44330,44435,44310,44355,475
20151201|2015-12-16 08:00,16,44355,44520,44355,44460,265
20151201|2015-12-16 08:30,16,44460,44680,44095,44390,1020
20151201|2015-12-16 09:00,16,44440,44740,44430,44735,550
20151201|2015-12-16 09:30,16,44705,44770,44555,44710,350
20151201|2015-12-16 10:00,16,44640,44640,44395,44395,100
20151201|2015-12-16 10:30,16,44395,44640,44375,44640,240
20151201|2015-12-16 11:00,16,44645,44810,44645,44810,135
20151201|2015-12-16 11:30,16,44820,44850,44770,44795,210
20151201|2015-12-16 12:00,16,44780,44850,44775,44800,480
20151201|2015-12-16 12:30,16,44760,44760,44730,44735,190
20160201|2015-05-07 14:00,7,61700,61700,61700,61700,135
20160201|2015-05-08 13:30,8,62200,62200,62200,62200,435
20160201|2015-05-26 13:30,26,58000,58000,58000,58000,40
20160201|2015-05-28 10:00,28,58000,58000,58000,58000,2375
20160201|2015-05-28 13:30,28,58000,58000,58000,58000,55
20160201|2015-06-01 14:00,1,57500,57500,57500,57500,300
20160201|2015-06-02 14:00,2,58500,58500,58500,58500,40
20160201|2015-06-02 14:30,2,58500,58500,58500,58500,160
20160201|2015-06-08 10:00,8,57300,57300,57300,57300,1260
20160201|2015-06-09 14:00,9,57200,57200,57200,57200,1320
20160201|2015-06-11 14:00,11,57800,57800,57800,57800,35
20160201|2015-06-26 14:30,26,58100,58100,58100,58100,350
20160201|2015-06-26 15:30,26,58100,58100,58100,58100,350
20160201|2015-07-01 09:30,1,57200,57200,57200,57200,160
20160201|2015-07-06 09:30,6,56300,56300,56300,56300,30
20160201|2015-07-17 09:30,17,56100,56100,56100,56100,45
20160201|2015-07-17 14:00,17,55800,55800,55800,55800,45
20160201|2015-07-24 10:00,24,52000,52000,52000,52000,100
20160201|2015-07-27 09:00,27,52350,52575,52350,52575,900
20160201|2015-07-30 13:30,30,52900,52900,52900,52900,100
20160201|2015-08-31 09:00,31,48100,48100,48100,48100,20
20160201|2015-08-31 09:30,31,48100,48100,48100,48100,115
20160201|2015-08-31 14:00,31,48800,48900,48800,48800,370
20160201|2015-09-01 10:00,1,47800,47900,47800,47800,235
20160201|2015-09-01 13:30,1,47800,47800,47800,47800,60
20160201|2015-09-02 09:30,2,47900,47900,47900,47900,35
20160201|2015-09-02 13:30,2,48200,48500,48200,48500,495
20160201|2015-09-03 09:30,3,49600,49600,49600,49600,30
20160201|2015-09-03 13:30,3,49600,49600,49600,49600,445
20160201|2015-09-04 09:30,4,49200,49200,49200,49200,715
20160201|2015-09-04 11:00,4,49000,49000,48800,48800,155
20160201|2015-09-04 13:30,4,48700,48700,48700,48700,385
20160201|2015-09-04 14:00,4,48700,48700,48700,48700,150
20160201|2015-09-08 09:30,8,49400,49400,49400,49400,70
20160201|2015-09-08 13:00,8,49450,49450,49100,49100,120
20160201|2015-09-08 13:30,8,49200,49200,49200,49200,65
20160201|2015-09-08 14:00,8,49450,49450,49450,49450,700
20160201|2015-09-09 09:30,9,49900,49900,49900,49900,55
20160201|2015-09-09 14:00,9,49100,49100,49100,49100,295
20160201|2015-09-09 14:30,9,49100,49100,49100,49100,5
20160201|2015-09-10 10:00,10,48400,48400,48400,48400,225
20160201|2015-09-10 13:30,10,48600,48600,48600,48600,365
20160201|2015-09-10 14:00,10,48700,48700,48700,48700,140
20160201|2015-09-11 09:30,11,48600,48600,48600,48600,45
20160201|2015-09-11 13:30,11,48400,48400,48400,48400,1035
20160201|2015-09-11 14:00,11,48400,48500,48400,48500,450
20160201|2015-09-11 14:30,11,48600,48600,48600,48600,350
20160201|2015-09-15 09:30,15,49500,49500,49400,49400,500
20160201|2015-09-15 13:30,15,49500,49500,49500,49500,360
20160201|2015-09-15 15:00,15,49500,49500,49500,49500,200
20160201|2015-09-16 09:30,16,50400,50400,50400,50400,405
20160201|2015-09-16 10:00,16,50400,50400,50300,50300,675
20160201|2015-09-16 13:30,16,50600,50600,50600,50600,145
20160201|2015-09-17 09:30,17,50700,50700,50700,50700,160
20160201|2015-09-17 13:30,17,51000,51000,51000,51000,15
20160201|2015-09-18 09:30,18,50200,50200,50200,50200,265
20160201|2015-09-18 10:00,18,50400,50400,50400,50400,710
20160201|2015-09-21 09:30,21,49500,49500,49500,49500,255
20160201|2015-09-21 10:30,21,49500,49500,49500,49500,15
20160201|2015-09-21 13:30,21,48700,48700,48700,48700,20
20160201|2015-09-22 10:00,22,47500,47500,47500,47500,75
20160201|2015-09-22 13:30,22,47800,47800,47800,47800,70
20160201|2015-09-22 14:00,22,48205,48600,48200,48600,135
20160201|2015-09-23 13:30,23,47500,47500,47500,47500,120
20160201|2015-09-23 14:00,23,47700,47700,47700,47700,40
20160201|2015-09-24 10:00,24,46700,46700,46700,46700,725
20160201|2015-09-24 14:00,24,47400,47400,47400,47400,300
20160201|2015-09-25 09:30,25,47100,47100,47100,47100,80
20160201|2015-09-25 13:00,25,47200,47200,47200,47200,40
20160201|2015-09-25 13:30,25,47200,47200,47200,47200,200
20160201|2015-09-28 09:30,28,46000,46000,46000,46000,45
20160201|2015-09-28 10:00,28,46000,46000,46000,46000,45
20160201|2015-09-28 11:30,28,46100,46100,46100,46100,45
20160201|2015-09-29 09:00,29,46300,46300,46300,46300,160
20160201|2015-09-29 14:30,29,46000,46000,46000,46000,450
20160201|2015-09-30 08:30,30,46800,47050,46800,47050,20
20160201|2015-09-30 10:00,30,47100,47100,47000,47000,135
20160201|2015-09-30 14:00,30,46900,46900,46900,46900,480
20160201|2015-09-30 14:30,30,46900,46900,46900,46900,90
20160201|2015-09-30 15:30,30,47000,47200,47000,47200,30
20160201|2015-10-01 10:00,1,47300,47300,46960,46960,680
20160201|2015-10-01 10:30,1,46960,46960,46960,46960,40
20160201|2015-10-01 11:00,1,47100,47100,46700,46700,220
20160201|2015-10-01 13:30,1,46900,47100,46900,47100,55
20160201|2015-10-01 14:00,1,47100,47100,47100,47100,600
20160201|2015-10-01 14:30,1,47100,47100,47100,47100,360
20160201|2015-10-02 09:30,2,47200,47200,47200,47200,20
20160201|2015-10-02 10:30,2,47500,47760,47500,47760,20
20160201|2015-10-02 11:00,2,48000,48000,48000,48000,950
20160201|2015-10-02 11:30,2,48300,48300,48300,48300,380
20160201|2015-10-02 14:30,2,48500,48800,48500,48800,45
20160201|2015-10-05 08:30,5,49900,50150,49900,50150,20
20160201|2015-10-05 09:30,5,50000,50000,49760,49760,100
20160201|2015-10-05 10:00,5,49500,49500,49500,49500,600
20160201|2015-10-05 10:30,5,49500,49500,49500,49500,370
20160201|2015-10-05 12:00,5,49600,49600,49600,49600,10
20160201|2015-10-05 13:30,5,49500,49500,49500,49500,10
20160201|2015-10-05 15:00,5,49400,49660,49400,49660,10
20160201|2015-10-06 08:00,6,49500,49750,49500,49750,30
20160201|2015-10-06 10:00,6,49700,49925,49700,49800,150
20160201|2015-10-06 11:00,6,49600,49600,49600,49600,125
20160201|2015-10-06 13:30,6,49400,49500,49400,49500,40
20160201|2015-10-07 07:30,7,49900,49900,49900,49900,35
20160201|2015-10-07 14:00,7,50200,50200,50200,50200,415
20160201|2015-10-08 09:30,8,50700,50700,50700,50700,20
20160201|2015-10-08 13:30,8,50900,51100,50900,51100,125
20160201|2015-10-09 07:30,9,51400,51400,51400,51400,5
20160201|2015-10-09 08:00,9,51400,51400,51400,51400,300
20160201|2015-10-09 09:30,9,51100,51100,50900,51000,180
20160201|2015-10-09 10:00,9,51000,51000,51000,51000,75
20160201|2015-10-09 10:30,9,51000,51000,51000,51000,400
20160201|2015-10-09 13:30,9,50700,50800,50700,50800,120
20160201|2015-10-09 15:00,9,50800,51000,50700,51000,40
20160201|2015-10-13 09:30,13,49800,49800,49800,49800,75
20160201|2015-10-13 13:30,13,49500,49500,48900,48900,100
20160201|2015-10-13 14:00,13,48900,48900,48900,48900,40
20160201|2015-10-14 08:30,14,49300,49300,49300,49300,60
20160201|2015-10-14 13:00,14,48900,48900,48800,48800,130
20160201|2015-10-14 13:30,14,48700,48700,48700,48700,1510
20160201|2015-10-14 15:00,14,48400,48400,48340,48340,10
20160201|2015-10-15 13:00,15,48600,48600,48600,48600,35
20160201|2015-10-15 13:30,15,48400,48400,48400,48400,150
20160201|2015-10-16 09:30,16,48300,48300,48200,48200,55
20160201|2015-10-16 11:00,16,48300,48550,48300,48550,20
20160201|2015-10-16 13:30,16,48700,48700,48700,48700,25
20160201|2015-10-19 08:00,19,48700,48800,48700,48800,100
20160201|2015-10-19 12:00,19,48700,48700,48600,48600,70
20160201|2015-10-19 12:30,19,48600,48700,48600,48700,130
20160201|2015-10-20 08:30,20,49000,49000,48900,49000,375
20160201|2015-10-20 09:30,20,49000,49000,48750,48750,640
20160201|2015-10-20 12:00,20,48400,48400,48400,48400,5
20160201|2015-10-20 12:30,20,48300,48300,48300,48300,370
20160201|2015-10-20 13:00,20,48300,48505,48300,48505,380
20160201|2015-10-20 13:30,20,48300,48300,48300,48300,60
20160201|2015-10-20 14:00,20,48250,48350,48250,48350,200
20160201|2015-10-21 07:30,21,48600,48850,48600,48850,60
20160201|2015-10-21 08:30,21,48500,48500,48300,48300,70
20160201|2015-10-21 12:30,21,48300,48300,48300,48300,285
20160201|2015-10-22 08:00,22,49110,49200,48900,49200,90
20160201|2015-10-22 08:30,22,49300,49300,49300,49300,40
20160201|2015-10-22 09:00,22,49200,49200,49200,49200,160
20160201|2015-10-22 10:00,22,49200,49200,49200,49200,160
20160201|2015-10-22 12:00,22,49200,49200,49200,49200,30
20160201|2015-10-22 12:30,22,49300,49300,49300,49300,35
20160201|2015-10-22 14:00,22,49200,49200,49200,49200,825
20160201|2015-10-23 08:00,23,50100,50100,50100,50100,40
20160201|2015-10-23 08:30,23,50000,50100,50000,50100,195
20160201|2015-10-23 09:30,23,49800,49800,49800,49800,45
20160201|2015-10-23 12:00,23,49500,49500,49300,49300,115
20160201|2015-10-23 12:30,23,49300,49300,49300,49300,365
20160201|2015-10-23 13:00,23,49300,49300,49200,49200,185
20160201|2015-10-26 08:00,26,49200,49200,49200,49200,5
20160201|2015-10-26 08:30,26,49200,49200,49200,49200,5
20160201|2015-10-27 12:30,27,48300,48300,48300,48300,180
20160201|2015-10-28 11:30,28,48550,48550,48550,48550,435
20160201|2015-10-28 12:00,28,48800,48800,48800,48800,65
20160201|2015-10-28 12:30,28,48800,48800,48800,48800,15
20160201|2015-10-29 06:00,29,48100,48100,48100,48100,700
20160201|2015-10-29 08:30,29,48100,48100,47600,47600,25
20160201|2015-10-29 12:00,29,47500,47500,47500,47500,65
20160201|2015-10-29 12:30,29,47500,47500,47500,47500,150
20160201|2015-10-30 08:00,30,47200,47200,47200,47200,260
20160201|2015-10-30 08:30,30,47200,47200,47200,47200,475
20160201|2015-10-30 12:00,30,46900,46900,46900,46900,95
20160201|2015-10-30 12:30,30,46900,46900,46900,46900,60
20160201|2015-11-03 07:00,3,47700,47700,47700,47700,15
20160201|2015-11-03 09:00,3,48000,48250,48000,48200,330
20160201|2015-11-03 09:30,3,48200,48800,48200,48800,420
20160201|2015-11-03 10:00,3,48980,49030,48970,49030,690
20160201|2015-11-03 10:30,3,49000,49000,49000,49000,15
20160201|2015-11-03 11:30,3,49000,49000,49000,49000,1110
20160201|2015-11-04 06:00,4,50100,50100,50100,50100,30
20160201|2015-11-04 07:00,4,50120,50120,50120,50120,5
20160201|2015-11-04 07:30,4,50000,50250,50000,50100,165
20160201|2015-11-04 11:30,4,49200,49200,49200,49200,470
20160201|2015-11-04 12:00,4,49200,49200,49200,49200,130
20160201|2015-11-04 12:30,4,49200,49200,49200,49200,25
20160201|2015-11-05 06:00,5,49250,49250,48950,48950,25
20160201|2015-11-05 07:00,5,49300,49300,49300,49300,90
20160201|2015-11-05 07:30,5,49300,49300,49300,49300,30
20160201|2015-11-05 11:00,5,49300,49300,49300,49300,40
20160201|2015-11-05 11:30,5,49200,49200,49200,49200,70
20160201|2015-11-06 07:30,6,49000,49000,48600,48600,190
20160201|2015-11-06 11:30,6,48300,48300,48100,48100,275
20160201|2015-11-06 12:30,6,48100,48100,48100,48100,280
20160201|2015-11-09 07:30,9,48200,48200,48100,48200,495
20160201|2015-11-09 08:30,9,48270,48270,48000,48000,40
20160201|2015-11-09 11:30,9,47500,47500,47400,47400,250
20160201|2015-11-10 09:30,10,47000,47000,47000,47000,2000
20160201|2015-11-10 11:00,10,46700,46700,46700,46700,110
20160201|2015-11-10 11:30,10,46700,46700,46700,46700,100
20160201|2015-11-10 13:30,10,46900,47150,46900,47150,80
20160201|2015-11-11 05:30,11,47800,48050,47800,47860,130
20160201|2015-11-11 07:30,11,48150,48400,48150,48400,115
20160201|2015-11-11 08:30,11,48300,48300,48300,48300,100
20160201|2015-11-11 11:00,11,48200,48200,48200,48200,50
20160201|2015-11-11 11:30,11,48300,48400,48200,48400,150
20160201|2015-11-12 07:00,12,48100,48100,48100,48100,210
20160201|2015-11-12 09:00,12,48200,48200,48200,48200,100
20160201|2015-11-12 11:30,12,48000,48000,48000,48000,65
20160201|2015-11-12 13:00,12,48000,48000,48000,48000,30
20160201|2015-11-12 13:30,12,48300,48300,48000,48000,20
20160201|2015-11-13 07:00,13,48000,48000,48000,48000,70
20160201|2015-11-13 07:30,13,48000,48000,48000,48000,75
20160201|2015-11-13 10:30,13,47700,47700,47500,47500,195
20160201|2015-11-13 11:00,13,47700,47900,47600,47900,105
20160201|2015-11-13 11:30,13,47900,47900,47700,47700,70
20160201|2015-11-16 07:00,16,47900,47900,47900,47900,45
20160201|2015-11-16 11:00,16,47700,47700,47700,47700,5
20160201|2015-11-16 13:00,16,47270,47270,47270,47270,20
20160201|2015-11-17 07:00,17,48500,48500,48400,48400,210
20160201|2015-11-17 07:30,17,48400,48400,48400,48400,160
20160201|2015-11-17 11:00,17,48600,48800,48600,48800,185
20160201|2015-11-18 07:00,18,48600,48600,48600,48600,250
20160201|2015-11-18 07:30,18,48600,48600,48600,48600,150
20160201|2015-11-18 11:00,18,48900,48900,48900,48900,305
20160201|2015-11-18 13:00,18,48900,48900,48700,48700,10
20160201|2015-11-19 05:00,19,48900,48900,48900,48900,230
20160201|2015-11-19 06:00,19,49200,49300,49200,49300,835
20160201|2015-11-19 07:00,19,49295,49295,49295,49295,300
20160201|2015-11-19 07:30,19,49000,49000,49000,49000,80
20160201|2015-11-19 11:00,19,48900,49000,48900,48900,95
20160201|2015-11-23 07:00,23,49400,49400,49400,49400,180
20160201|2015-11-23 11:30,23,49200,49200,49200,49200,30
20160201|2015-11-24 07:00,24,49000,49000,48900,48900,10
20160201|2015-11-24 07:30,24,48800,48800,48800,48800,40
20160201|2015-11-24 10:00,24,48800,48800,48800,48800,840
20160201|2015-11-24 11:00,24,49000,49200,49000,49100,300
20160201|2015-11-24 11:30,24,49100,49100,49100,49100,5
20160201|2015-11-24 12:30,24,49400,49400,49400,49400,190
20160201|2015-11-25 05:30,25,48600,48600,48600,48600,5
20160201|2015-11-25 06:00,25,48600,48600,48500,48500,530
20160201|2015-11-25 07:00,25,48400,48400,48200,48300,190
20160201|2015-11-25 07:30,25,48300,48300,48300,48300,600
20160201|2015-11-25 09:30,25,48300,48300,48300,48300,250
20160201|2015-11-25 11:00,25,48200,48200,48200,48200,625
20160201|2015-11-25 11:30,25,48200,48200,48200,48200,5
20160201|2015-11-26 07:30,26,48000,48000,47800,47800,10
20160201|2015-11-26 09:30,26,47800,47980,47800,47980,240
20160201|2015-11-26 10:30,26,47935,47935,47920,47920,70
20160201|2015-11-26 11:00,26,48000,48000,48000,48000,45
20160201|2015-11-26 11:30,26,48025,48025,47915,47915,170
20160201|2015-11-27 11:30,27,46900,46900,46800,46800,145
20160201|2015-11-27 12:30,27,46800,46800,46800,46800,25
20160201|2015-11-30 07:30,30,46100,46100,46100,46100,455
20160201|2015-11-30 08:30,30,46400,46400,46200,46200,40
20160201|2015-11-30 09:00,30,46400,46400,46400,46400,295
20160201|2015-11-30 11:30,30,46500,46500,46500,46500,15
20160201|2015-11-30 12:00,30,46500,46500,46500,46500,5
20160201|2015-12-01 11:00,1,45900,45900,45730,45800,90
20160201|2015-12-01 11:30,1,45800,45800,45800,45800,225
20160201|2015-12-01 12:30,1,46000,46000,45645,45700,475
20160201|2015-12-01 13:00,1,45600,45800,45600,45800,75
20160201|2015-12-01 13:30,1,45800,45800,45700,45700,330
20160201|2015-12-02 07:00,2,45720,45720,45720,45720,90
20160201|2015-12-02 07:30,2,45700,46100,45700,46000,670
20160201|2015-12-02 08:30,2,45900,45900,45900,45900,10
20160201|2015-12-02 11:30,2,45600,45600,45500,45600,1015
20160201|2015-12-02 12:30,2,45600,45780,45600,45780,480
20160201|2015-12-02 13:00,2,45600,45680,45600,45680,10
20160201|2015-12-03 07:30,3,48000,48000,48000,48000,110
20160201|2015-12-03 11:30,3,47700,47700,47320,47320,620
20160201|2015-12-03 12:00,3,47400,47400,47400,47400,75
20160201|2015-12-03 13:00,3,47400,47400,47400,47400,100
20160201|2015-12-04 06:00,4,47400,47400,47400,47400,70
20160201|2015-12-04 06:30,4,46470,46530,46470,46530,10
20160201|2015-12-04 07:00,4,46500,46500,46500,46500,15
20160201|2015-12-04 11:00,4,46200,46200,45900,46000,390
20160201|2015-12-07 06:00,7,46000,46000,46000,46000,65
20160201|2015-12-07 07:00,7,46910,46910,46900,46900,110
20160201|2015-12-07 07:30,7,46900,46900,46900,46900,60
20160201|2015-12-07 08:30,7,46700,46700,46700,46700,240
20160201|2015-12-07 11:00,7,46200,46200,46200,46200,555
20160201|2015-12-07 11:30,7,46100,46200,46100,46200,255
20160201|2015-12-07 13:00,7,46100,46100,45920,46000,455
20160201|2015-12-07 13:30,7,46000,46000,45790,45790,20
20160201|2015-12-08 06:00,8,46200,46200,46200,46200,15
20160201|2015-12-08 07:30,8,45295,45295,45190,45200,970
20160201|2015-12-08 08:00,8,45100,45105,45100,45105,2000
20160201|2015-12-08 08:30,8,45000,45000,45000,45000,15
20160201|2015-12-08 10:30,8,45105,45110,45100,45100,105
20160201|2015-12-08 11:30,8,45400,45400,45270,45280,1440
20160201|2015-12-08 12:00,8,45200,45200,45200,45200,15
20160201|2015-12-08 12:30,8,45205,45205,45205,45205,5
20160201|2015-12-08 13:00,8,45230,45305,45200,45305,35
20160201|2015-12-08 13:30,8,45150,45230,45150,45230,100
20160201|2015-12-09 06:30,9,46130,46130,46130,46130,10
20160201|2015-12-09 07:30,9,46200,46300,46200,46300,980
20160201|2015-12-09 08:30,9,46800,46800,46800,46800,20
20160201|2015-12-09 09:30,9,47165,47165,47160,47160,30
20160201|2015-12-09 11:00,9,46900,46900,46760,46760,250
20160201|2015-12-09 13:30,9,46855,46855,46855,46855,10
20160201|2015-12-10 05:00,10,47000,47000,47000,47000,860
20160201|2015-12-10 06:30,10,46640,46640,46640,46640,60
20160201|2015-12-10 07:00,10,46700,46700,46410,46500,5115
20160201|2015-12-10 07:30,10,46350,46435,46300,46435,50
20160201|2015-12-10 10:30,10,46145,46150,46145,46150,15
20160201|2015-12-10 11:00,10,46200,46200,46200,46200,180
20160201|2015-12-10 11:30,10,46300,46325,46280,46325,160
20160201|2015-12-11 07:00,11,46080,46080,46000,46000,250
20160201|2015-12-11 07:30,11,46100,46405,46100,46400,1070
20160201|2015-12-11 08:00,11,46515,46720,46515,46720,25
20160201|2015-12-11 09:30,11,45850,45850,45850,45850,10
20160201|2015-12-11 10:00,11,45885,46000,45880,46000,35
20160201|2015-12-11 10:30,11,46100,46135,46030,46095,100
20160201|2015-12-11 11:00,11,46105,46205,46100,46100,300
20160201|2015-12-11 11:30,11,46100,46160,46025,46160,195
20160201|2015-12-11 12:00,11,46215,46325,46215,46325,45
20160201|2015-12-11 12:30,11,46115,46115,46000,46035,65
20160201|2015-12-11 13:00,11,46025,46025,46025,46025,5
20160201|2015-12-11 13:30,11,46025,46025,46025,46025,5
20160201|2015-12-14 06:00,14,45650,45650,45315,45315,40
20160201|2015-12-14 06:30,14,45330,45485,45330,45485,35
20160201|2015-12-14 07:00,14,45510,45585,45425,45515,640
20160201|2015-12-14 07:30,14,45520,45705,45520,45685,190
20160201|2015-12-14 08:00,14,45670,45835,45670,45705,670
20160201|2015-12-14 08:30,14,45695,45790,45565,45790,320
20160201|2015-12-14 09:00,14,45735,45785,45510,45510,185
20160201|2015-12-14 09:30,14,45540,45735,45515,45725,205
20160201|2015-12-14 10:00,14,45650,45665,45480,45540,110
20160201|2015-12-14 10:30,14,45505,45565,45460,45565,170
20160201|2015-12-14 11:00,14,45485,45595,45460,45570,420
20160201|2015-12-14 11:30,14,45575,45615,45475,45575,275
20160201|2015-12-14 12:00,14,45600,45610,45395,45410,850
20160201|2015-12-14 12:30,14,45350,45490,45350,45485,275
20160201|2015-12-14 13:00,14,45490,45490,45410,45410,135
20160201|2015-12-14 13:30,14,45450,45530,45450,45530,30
20160201|2015-12-15 05:00,15,45500,45700,45500,45700,180
20160201|2015-12-15 05:30,15,45670,45810,45665,45810,20
20160201|2015-12-15 06:00,15,45815,45940,45775,45775,100
20160201|2015-12-15 06:30,15,45725,45885,45645,45840,130
20160201|2015-12-15 07:00,15,45830,45970,45810,45840,460
20160201|2015-12-15 07:30,15,45870,45985,45865,45945,265
20160201|2015-12-15 08:00,15,45965,46105,45960,45995,290
20160201|2015-12-15 08:30,15,46000,46140,45895,46095,385
20160201|2015-12-15 09:00,15,46125,46125,45810,45850,415
20160201|2015-12-15 09:30,15,45860,45885,45735,45760,310
20160201|2015-12-15 10:00,15,45735,45790,45665,45750,395
20160201|2015-12-15 10:30,15,45730,45855,45675,45715,810
20160201|2015-12-15 11:00,15,45705,45830,45665,45815,1745
20160201|2015-12-15 11:30,15,45815,45925,45765,45815,895
20160201|2015-12-15 12:00,15,45825,45885,45770,45790,615
20160201|2015-12-15 12:30,15,45790,45790,45665,45685,680
20160201|2015-12-15 13:00,15,45695,45770,45595,45605,480
20160201|2015-12-15 13:30,15,45640,45720,45605,45605,155
20160201|2015-12-16 05:00,16,46490,46490,45045,45125,2885
20160201|2015-12-16 05:30,16,45135,45155,45045,45105,2840
20160201|2015-12-16 06:00,16,45115,45180,45060,45170,2825
20160201|2015-12-16 06:30,16,45160,45215,44940,44955,2730
20160201|2015-12-16 07:00,16,44960,45115,44950,45035,3065
20160201|2015-12-16 07:30,16,45060,45160,45005,45090,2820
20160201|2015-12-16 08:00,16,45090,45190,45075,45140,2495
20160201|2015-12-16 08:30,16,45150,45380,44740,45160,12570
20160201|2015-12-16 09:00,16,45150,45470,45125,45455,7260
20160201|2015-12-16 09:30,16,45450,45540,45250,45450,4700
20160201|2015-12-16 10:00,16,45450,45470,45045,45070,5715
20160201|2015-12-16 10:30,16,45060,45400,45050,45390,6015
20160201|2015-12-16 11:00,16,45405,45610,45340,45580,5405
20160201|2015-12-16 11:30,16,45585,45740,45570,45620,5720
20160201|2015-12-16 12:00,16,45640,45890,45595,45645,5380
20160201|2015-12-16 12:30,16,45655,45910,45485,45810,5010
20160201|2015-12-16 13:00,16,45810,45855,45500,45645,4335
20160201|2015-12-16 13:30,16,45625,46350,45575,46205,2155
20160201|2015-12-16 14:00,16,46255,46255,46255,46255,45
20160201|2015-12-17 05:00,17,46250,46755,46250,46600,3125
20160201|2015-12-17 05:30,17,46605,46740,46510,46675,1595
20160201|2015-12-17 06:00,17,46675,46985,46605,46900,4530
20160201|2015-12-17 06:30,17,46900,46900,46670,46720,3025
20160201|2015-12-17 07:00,17,46725,46855,46660,46690,2490
20160201|2015-12-17 07:30,17,46680,47060,46670,46990,5890
20160201|2015-12-17 08:00,17,47000,47065,46850,46850,3555
20160201|2015-12-17 08:30,17,46855,46985,46550,46580,6190
20160201|2015-12-17 09:00,17,46570,46860,46510,46855,2800
20160201|2015-12-17 09:30,17,46865,46955,46625,46690,3080
20160201|2015-12-17 10:00,17,46680,46730,46500,46525,1785
20160201|2015-12-17 10:30,17,46515,46605,46360,46360,2460
20160201|2015-12-17 11:00,17,46375,46460,46290,46300,3600
20160201|2015-12-17 11:30,17,46300,46375,46075,46150,4035
20160201|2015-12-17 12:00,17,46200,46340,46140,46150,2605
20160201|2015-12-17 12:30,17,46165,46200,45935,46090,5770
20160201|2015-12-17 13:00,17,46085,46085,45715,45755,4160
20160201|2015-12-17 13:30,17,45750,45780,45450,45515,1895
20160201|2015-12-17 14:00,17,45500,45500,45500,45500,205
20160201|2015-12-18 05:00,18,44950,44955,44555,44800,4610
20160201|2015-12-18 05:30,18,44800,44900,44710,44785,1520
20160201|2015-12-18 06:00,18,44780,45015,44750,44935,3800
20160201|2015-12-18 06:30,18,44950,44975,44810,44885,2415
20160201|2015-12-18 07:00,18,44890,45080,44875,45015,4660
20160201|2015-12-18 07:30,18,45025,45025,44830,44965,9900
20160201|2015-12-18 08:00,18,44970,45040,44875,44920,3825
20160201|2015-12-18 08:30,18,44925,45050,44895,45005,4255
20160201|2015-12-18 09:00,18,45025,45160,44905,45090,2965
20160201|2015-12-18 09:30,18,45100,45165,45025,45115,2880
20160201|2015-12-18 10:00,18,45105,45135,45020,45050,5045
20160201|2015-12-18 10:30,18,45070,45195,44825,44935,5130
20160201|2015-12-18 11:00,18,44930,44950,44825,44900,4275
20160201|2015-12-18 11:30,18,44900,44900,44470,44540,7530
20160201|2015-12-18 12:00,18,44535,44685,44335,44400,7645
20160201|2015-12-18 12:30,18,44400,44510,44370,44405,6660
20160201|2015-12-18 13:00,18,44410,44545,44320,44420,8235
20160201|2015-12-18 13:30,18,44435,44455,44340,44350,2445
20160201|2015-12-18 14:00,18,44400,44400,44400,44400,50
20160201|2015-12-21 05:00,21,44400,44815,44400,44800,885
20160201|2015-12-21 05:30,21,44605,44665,44500,44605,750
20160201|2015-12-21 06:00,21,44615,44830,44610,44825,1680
20160201|2015-12-21 06:30,21,44820,44905,44725,44790,2220
20160201|2015-12-21 07:00,21,44780,44900,44745,44815,1380
20160201|2015-12-21 07:30,21,44805,44855,44750,44805,1060
20160201|2015-12-21 08:00,21,44825,44840,44635,44660,2285
20160201|2015-12-21 08:30,21,44660,44660,44335,44345,2880
20160201|2015-12-21 09:00,21,44330,44330,43945,43965,2995
20160201|2015-12-21 09:30,21,43960,44195,43955,44170,2520
20160201|2015-12-21 10:00,21,44170,44190,43925,43955,5035
20160201|2015-12-21 10:30,21,44145,44265,44080,44255,4465
20160201|2015-12-21 11:00,21,44245,44270,44150,44185,2410
20160201|2015-12-21 11:30,21,44185,44190,44060,44135,1390
20160201|2015-12-21 12:00,21,44130,44175,43970,44020,3345
20160201|2015-12-21 12:30,21,44010,44095,43970,44055,1880
20160201|2015-12-21 13:00,21,44045,44055,43835,43935,2585
20160201|2015-12-21 13:30,21,43945,43985,43800,43800,3290
20160201|2015-12-21 14:00,21,43810,43880,43575,43710,1345
20160201|2015-12-22 05:00,22,43975,44080,43900,44055,900
20160201|2015-12-22 05:30,22,44055,44120,44015,44045,495
20160201|2015-12-22 06:00,22,44055,44180,43975,44175,2310
20160201|2015-12-22 06:30,22,44170,44275,44145,44220,4850
20160201|2015-12-22 07:00,22,44205,44205,43960,44045,2410
20160201|2015-12-22 07:30,22,44060,44065,43855,43930,2100
20160201|2015-12-22 08:00,22,43960,43960,43815,43915,4035
20160201|2015-12-22 08:30,22,43910,44025,43750,43965,3335
20160201|2015-12-22 09:00,22,43950,44125,43880,44020,2475
20160201|2015-12-22 09:30,22,44020,44075,43900,43945,2125
20160201|2015-12-22 10:00,22,43930,44005,43850,43895,1085
20160201|2015-12-22 10:30,22,43875,43950,43855,43930,790
20160201|2015-12-22 11:00,22,43915,43915,43850,43885,1455
20160201|2015-12-22 11:30,22,43875,43965,43870,43950,815
20160201|2015-12-22 12:00,22,43945,44200,43915,44155,3010
20160201|2015-12-22 12:30,22,44150,44150,44055,44100,1370
20160201|2015-12-22 13:00,22,44085,44140,43980,44100,2165
20160201|2015-12-22 13:30,22,44090,44205,44075,44145,2240
20160201|2015-12-22 14:00,22,44140,44175,44060,44150,930
20160201|2015-12-23 05:00,23,44350,44610,44300,44565,3785
20160201|2015-12-23 05:30,23,44545,44770,44545,44715,3485
20160201|2015-12-23 06:00,23,44700,44910,44605,44615,4160
20160201|2015-12-23 06:30,23,44615,44710,44490,44660,2950
20160201|2015-12-23 07:00,23,44645,44655,44540,44630,1525
20160201|2015-12-23 07:30,23,44630,44655,44560,44580,1195
20160201|2015-12-23 08:00,23,44575,44590,44270,44385,4665
20160201|2015-12-23 08:30,23,44400,44550,44350,44395,2950
20160201|2015-12-23 09:00,23,44400,44455,44325,44435,1900
20160201|2015-12-23 09:30,23,44440,44845,44440,44840,2895
20160201|2015-12-23 10:00,23,44840,44860,44690,44715,2230
20160201|2015-12-23 10:30,23,44710,44815,44700,44800,1625
20160201|2015-12-23 11:00,23,44805,44825,44680,44680,1985
20160201|2015-12-23 11:30,23,44695,44720,44550,44620,1825
20160201|2015-12-23 12:00,23,44635,44640,44505,44560,1865
20160201|2015-12-23 12:30,23,44585,44585,44450,44505,1080
20160201|2015-12-23 13:00,23,44495,44590,44480,44565,1325
20160201|2015-12-23 13:30,23,44575,44700,44560,44650,2590
20160201|2015-12-23 14:00,23,44650,44715,44635,44640,835
20160201|2015-12-28 05:00,28,44220,44500,44220,44425,595
20160201|2015-12-28 05:30,28,44425,44475,44365,44460,555
20160201|2015-12-28 06:00,28,44495,44565,44360,44485,1450
20160201|2015-12-28 06:30,28,44475,44555,44430,44465,750
20160201|2015-12-28 07:00,28,44465,44475,44375,44430,355
20160201|2015-12-28 07:30,28,44445,44505,44410,44445,815
20160201|2015-12-28 08:00,28,44440,44610,44435,44525,1195
20160201|2015-12-28 08:30,28,44530,44530,44360,44380,1185
20160201|2015-12-28 09:00,28,44365,44550,44285,44525,910
20160201|2015-12-28 09:30,28,44525,44525,44385,44425,425
20160201|2015-12-28 10:00,28,44405,44440,44350,44350,425
20160201|2015-12-28 10:30,28,44375,44455,44360,44420,310
20160201|2015-12-28 11:00,28,44385,44475,44335,44450,1215
20160201|2015-12-28 11:30,28,44450,44520,44400,44495,1400
20160201|2015-12-28 12:00,28,44475,44505,44400,44400,1045
20160201|2015-12-28 12:30,28,44400,44450,44375,44415,640
20160201|2015-12-28 13:00,28,44405,44430,44375,44420,675
20160201|2015-12-28 13:30,28,44420,44470,44335,44360,1790
20160201|2015-12-28 14:00,28,44360,44400,44275,44300,1380
20160201|2015-12-29 05:00,29,44490,44565,44450,44500,645
20160201|2015-12-29 05:30,29,44495,44555,44435,44440,695
20160201|2015-12-29 06:00,29,44435,44560,44430,44560,735
20160201|2015-12-29 06:30,29,44550,44550,44475,44500,590
20160201|2015-12-29 07:00,29,44505,44590,44500,44560,1760
20160201|2015-12-29 07:30,29,44570,44645,44555,44585,1620
20160201|2015-12-29 08:00,29,44595,44605,44520,44540,650
20160201|2015-12-29 08:30,29,44545,44615,44435,44460,1890
20160201|2015-12-29 09:00,29,44480,44535,44450,44465,1210
20160201|2015-12-29 09:30,29,44475,44510,44335,44335,1615
20160201|2015-12-29 10:00,29,44330,44405,44310,44345,1665
20160201|2015-12-29 10:30,29,44355,44405,44250,44280,2300
20160201|2015-12-29 11:00,29,44275,44420,44275,44405,1790
20160201|2015-12-29 11:30,29,44390,44390,44305,44345,1020
20160201|2015-12-29 12:00,29,44340,44360,44285,44285,845
20160201|2015-12-29 12:30,29,44285,44305,44190,44220,1410
20160201|2015-12-29 13:00,29,44230,44245,44075,44115,1420
20160201|2015-12-29 13:30,29,44115,44155,43995,44075,3710
20160201|2015-12-29 14:00,29,44075,44220,44065,44220,1770
20160201|2015-12-30 05:00,30,44200,44200,44120,44145,385
20160201|2015-12-30 05:30,30,44170,44170,44040,44075,705
20160201|2015-12-30 06:00,30,44070,44095,44020,44055,560
20160201|2015-12-30 06:30,30,44040,44120,44010,44055,770
20160201|2015-12-30 07:00,30,44055,44055,43830,43865,2025
20160201|2015-12-30 07:30,30,43830,43905,43730,43870,2365
20160201|2015-12-30 08:00,30,43875,43920,43835,43920,1975
20160201|2015-12-30 08:30,30,43930,44070,43890,44000,2975
20160201|2015-12-30 09:00,30,44000,44090,43875,43945,1990
20160201|2015-12-30 09:30,30,43930,44060,43850,43980,1475
20160201|2015-12-30 10:00,30,43985,44065,43875,43885,2145
20160201|2015-12-30 10:30,30,43880,43940,43850,43905,1850
20160201|2015-12-30 11:00,30,43905,43925,43835,43880,3795
20160201|2015-12-30 11:30,30,43875,43910,43810,43850,2055
20160201|2015-12-30 12:00,30,43850,43890,43740,43860,2390
20160201|2015-12-30 12:30,30,43855,43980,43830,43890,2465
20160201|2015-12-30 13:00,30,43895,43920,43855,43900,995
20160201|2015-12-30 13:30,30,43900,43950,43845,43870,2510
20160201|2015-12-30 14:00,30,43870,43950,43805,43950,1445
20160201|2016-01-04 05:00,4,42665,43135,42665,43030,2065
20160201|2016-01-04 05:30,4,43015,43050,42935,43000,1415
20160201|2016-01-04 06:00,4,42980,43085,42835,42900,2910
20160201|2016-01-04 06:30,4,42915,42990,42885,42945,1445
20160201|2016-01-04 07:00,4,42935,43180,42935,43080,2950
20160201|2016-01-04 07:30,4,43095,43150,43045,43065,1945
20160201|2016-01-04 08:00,4,43055,43290,43030,43190,2370
20160201|2016-01-04 08:30,4,43190,43260,42970,43045,5080
20160201|2016-01-04 09:00,4,43055,43205,42875,43110,4750
20160201|2016-01-04 09:30,4,43120,43165,43030,43045,1970
20160201|2016-01-04 10:00,4,43035,43070,42855,43070,3275
20160201|2016-01-04 10:30,4,43050,43100,43010,43045,2000
20160201|2016-01-04 11:00,4,43055,43105,42965,43090,1815
20160201|2016-01-04 11:30,4,43080,43080,42985,43000,2795
20160201|2016-01-04 12:00,4,43000,43005,42840,42845,2800
20160201|2016-01-04 12:30,4,42840,42920,42810,42900,1905
20160201|2016-01-04 13:00,4,42885,42885,42635,42720,2750
20160201|2016-01-04 13:30,4,42710,42720,42540,42655,3870
20160201|2016-01-04 14:00,4,42655,42670,42510,42550,1705
20160201|2016-01-05 05:00,5,42550,42810,42545,42695,1770
20160201|2016-01-05 05:30,5,42685,42805,42665,42745,1815
20160201|2016-01-05 06:00,5,42730,42860,42720,42810,1990
20160201|2016-01-05 06:30,5,42800,42815,42710,42815,1280
20160201|2016-01-05 07:00,5,42820,42945,42815,42890,2245
20160201|2016-01-05 07:30,5,42895,42985,42870,42965,1640
20160201|2016-01-05 08:00,5,42960,42995,42860,42860,1325
20160201|2016-01-05 08:30,5,42870,42905,42710,42850,3070
20160201|2016-01-05 09:00,5,42845,42885,42700,42705,2480
20160201|2016-01-05 09:30,5,42700,42800,42645,42795,2700
20160201|2016-01-05 10:00,5,42810,42845,42710,42720,2595
20160201|2016-01-05 10:30,5,42730,42765,42645,42690,2905
20160201|2016-01-05 11:00,5,42700,42700,42575,42665,3195
20160201|2016-01-05 11:30,5,42660,42810,42620,42790,2810
20160201|2016-01-05 12:00,5,42800,42840,42685,42705,2330
20160201|2016-01-05 12:30,5,42700,42785,42685,42740,1850
20160201|2016-01-05 13:00,5,42745,42820,42735,42805,2730
20160201|2016-01-05 13:30,5,42810,42890,42750,42820,2745
20160201|2016-01-05 14:00,5,42820,42925,42815,42925,1160
20160201|2016-01-06 05:00,6,42300,42335,42060,42145,4955
20160201|2016-01-06 05:30,6,42160,42210,42100,42190,2625
20160201|2016-01-06 06:00,6,42190,42245,42035,42055,3515
20160201|2016-01-06 06:30,6,42040,42140,42015,42030,2365
20160201|2016-01-06 07:00,6,42040,42150,42015,42140,2745
20160201|2016-01-06 07:30,6,42130,42180,42070,42150,1695
20160201|2016-01-06 08:00,6,42145,42190,42105,42145,1870
20160201|2016-01-06 08:30,6,42155,42290,42090,42275,3295
20160201|2016-01-06 09:00,6,42275,42280,42170,42260,1570
20160201|2016-01-06 09:30,6,42260,42265,42175,42225,1585
20160201|2016-01-06 10:00,6,42230,42415,42230,42390,3785
20160201|2016-01-06 10:30,6,42415,42540,42380,42445,5585
20160201|2016-01-06 11:00,6,42470,42500,42385,42445,3475
20160201|2016-01-06 11:30,6,42435,42530,42365,42470,2660
20160201|2016-01-06 12:00,6,42485,42585,42440,42470,3340
20160201|2016-01-06 12:30,6,42485,42525,42420,42505,1680
20160201|2016-01-06 13:00,6,42490,42620,42405,42420,2645
20160201|2016-01-06 13:30,6,42415,42455,42175,42190,3645
20160201|2016-01-06 14:00,6,42195,42200,42105,42105,1705
20160201|2016-01-07 05:00,7,41250,41400,41175,41375,3340
20160201|2016-01-07 05:30,7,41380,41440,41365,41420,1245
20160201|2016-01-07 06:00,7,41425,41465,41165,41265,4330
20160201|2016-01-07 06:30,7,41245,41330,41180,41275,4475
20160201|2016-01-07 07:00,7,41275,41350,41145,41180,5140
20160201|2016-01-07 07:30,7,41190,41325,41175,41325,3345
20160201|2016-01-07 08:00,7,41330,41420,41285,41395,2725
20160201|2016-01-07 08:30,7,41390,41650,41265,41405,6495
20160201|2016-01-07 09:00,7,41400,41425,41270,41315,4710
20160201|2016-01-07 09:30,7,41315,41490,41315,41485,4045
20160201|2016-01-07 10:00,7,41495,41615,41415,41595,2730
20160201|2016-01-07 10:30,7,41595,41615,41470,41485,3010
20160201|2016-01-07 11:00,7,41485,41510,41415,41440,2225
20160201|2016-01-07 11:30,7,41450,41470,41360,41410,3145
20160201|2016-01-07 12:00,7,41410,41410,41260,41345,3460
20160201|2016-01-07 12:30,7,41340,41350,41170,41290,3590
20160201|2016-01-07 13:00,7,41285,41285,41150,41165,2370
20160201|2016-01-07 13:30,7,41165,41200,41065,41070,4075
20160201|2016-01-07 14:00,7,41065,41200,41055,41105,3000
20160201|2016-01-08 05:00,8,41555,41555,41345,41405,2315
20160201|2016-01-08 05:30,8,41405,41455,41285,41320,2595
20160201|2016-01-08 06:00,8,41320,41465,41310,41385,2600
20160201|2016-01-08 06:30,8,41385,41385,41285,41365,2615
20160201|2016-01-08 07:00,8,41370,41400,41285,41300,2080
20160201|2016-01-08 07:30,8,41310,41625,41310,41535,5850
20160201|2016-01-08 08:00,8,41550,41585,41445,41510,2855
20160201|2016-01-08 08:30,8,41500,41505,41180,41220,5170
20160201|2016-01-08 09:00,8,41220,41260,41035,41135,2520
20160201|2016-01-08 09:30,8,41145,41215,41100,41120,1660
20160201|2016-01-08 10:00,8,41125,41200,40905,40965,2410
20160201|2016-01-08 10:30,8,40955,41115,40850,41085,2730
20160201|2016-01-08 11:00,8,41100,41150,41035,41120,1775
20160201|2016-01-08 11:30,8,41120,41160,41025,41035,1980
20160201|2016-01-08 12:00,8,41030,41080,40960,41000,2250
20160201|2016-01-08 12:30,8,40995,41130,40995,41040,2470
20160201|2016-01-08 13:00,8,41045,41110,40990,41010,2865
20160201|2016-01-08 13:30,8,41010,41070,40970,41010,2940
20160201|2016-01-08 14:00,8,41020,41040,40850,40850,1890
20160201|2016-01-11 05:00,11,40850,41170,40850,41140,1700
20160201|2016-01-11 05:30,11,41155,41205,41125,41155,1225
20160201|2016-01-11 06:00,11,41155,41245,40985,41090,1670
20160201|2016-01-11 06:30,11,41090,41260,41055,41190,1890
20160201|2016-01-11 07:00,11,41195,41315,41185,41225,3315
20160201|2016-01-11 07:30,11,41230,41355,41225,41320,1730
20160201|2016-01-11 08:00,11,41325,41390,41265,41305,2690
20160201|2016-01-11 08:30,11,41315,41335,41165,41180,5435
20160201|2016-01-11 09:00,11,41180,41180,40895,40935,4530
20160201|2016-01-11 09:30,11,40945,41010,40515,40535,4945
20160201|2016-01-11 10:00,11,40530,40755,40505,40690,4795
20160201|2016-01-11 10:30,11,40690,40715,40560,40655,2565
20160201|2016-01-11 11:00,11,40675,40695,40525,40555,3295
20160201|2016-01-11 11:30,11,40545,40555,40425,40495,3600
20160201|2016-01-11 12:00,11,40490,40550,40435,40465,3410
20160201|2016-01-11 12:30,11,40465,40515,40275,40325,3390
20160201|2016-01-11 13:00,11,40330,40420,40295,40370,3275
20160201|2016-01-11 13:30,11,40365,40475,40300,40410,7060
20160201|2016-01-11 14:00,11,40400,40415,40205,40205,1245
20160201|2016-01-12 05:00,12,40505,40730,40505,40660,2135
20160201|2016-01-12 05:30,12,40650,40680,40575,40645,1050
20160201|2016-01-12 06:00,12,40645,40645,40310,40465,4430
20160201|2016-01-12 06:30,12,40470,40545,40285,40400,2360
20160201|2016-01-12 07:00,12,40415,40575,40330,40530,2595
20160201|2016-01-12 07:30,12,40525,40660,40515,40575,2145
20160201|2016-01-12 08:00,12,40600,40620,40505,40560,2250
20160201|2016-01-12 08:30,12,40555,40600,40400,40415,2910
20160201|2016-01-12 09:00,12,40415,40445,40130,40180,3660
20160201|2016-01-12 09:30,12,40170,40235,39905,40020,3465
20160201|2016-01-12 10:00,12,40015,40075,39930,39930,2215
20160201|2016-01-12 10:30,12,39955,40090,39835,40050,4010
20160201|2016-01-12 11:00,12,40060,40160,39970,40040,4695
20160201|2016-01-12 11:30,12,40030,40120,39970,40075,6035
20160201|2016-01-12 12:00,12,40075,40110,39925,39925,4915
20160201|2016-01-12 12:30,12,39925,39970,39850,39850,3090
20160201|2016-01-12 13:00,12,39855,39945,39795,39910,2850
20160201|2016-01-12 13:30,12,39920,39925,39810,39900,2125
20160201|2016-01-12 14:00,12,39920,39950,39845,39950,1175
20160201|2016-01-13 05:00,13,40300,40460,40250,40370,3000
20160201|2016-01-13 05:30,13,40365,40420,40315,40355,1190
20160201|2016-01-13 06:00,13,40385,40405,40235,40245,2045
20160201|2016-01-13 06:30,13,40235,40335,40135,40315,2290
20160201|2016-01-13 07:00,13,40315,40315,40085,40155,2415
20160201|2016-01-13 07:30,13,40175,40200,40090,40145,2580
20160201|2016-01-13 08:00,13,40155,40180,40100,40115,1955
20160201|2016-01-13 08:30,13,40105,40310,39965,40030,5950
20160201|2016-01-13 09:00,13,40020,40080,39840,39940,4110
20160201|2016-01-13 09:30,13,39940,39940,39605,39810,5000
20160201|2016-01-13 10:00,13,39810,39840,39680,39725,4775
20160201|2016-01-13 10:30,13,39745,39765,39555,39610,3465
20160201|2016-01-13 11:00,13,39605,39625,39485,39545,3960
20160201|2016-01-13 11:30,13,39555,39565,39370,39395,6110
20160201|2016-01-13 12:00,13,39410,39470,39385,39460,3790
20160201|2016-01-13 12:30,13,39450,39470,39345,39380,3265
20160201|2016-01-13 13:00,13,39380,39460,39355,39410,4040
20160201|2016-01-13 13:30,13,39400,39410,39145,39205,6020
20160201|2016-01-13 14:00,13,39200,39280,39150,39160,1745
20160201|2016-01-14 05:00,14,39240,39305,39165,39215,1695
20160201|2016-01-14 05:30,14,39225,39250,39100,39250,2790
20160201|2016-01-14 06:00,14,39255,39450,39250,39355,3200
20160201|2016-01-14 06:30,14,39365,39495,39315,39320,2010
20160201|2016-01-14 07:00,14,39305,39355,39225,39225,1870
20160201|2016-01-14 07:30,14,39215,39240,38975,39000,3285
20160201|2016-01-14 08:00,14,39000,39105,38945,39010,2665
20160201|2016-01-14 08:30,14,39025,39075,38805,38810,4710
20160201|2016-01-14 09:00,14,38825,39325,38765,39295,7900
20160201|2016-01-14 09:30,14,39290,39385,39185,39190,5245
20160201|2016-01-14 10:00,14,39205,39280,38960,39040,4715
20160201|2016-01-14 10:30,14,39040,39210,38950,39150,2330
20160201|2016-01-14 11:00,14,39155,39395,39155,39370,5635
20160201|2016-01-14 11:30,14,39370,39520,39325,39350,5365
20160201|2016-01-14 12:00,14,39345,39475,39315,39475,2780
20160201|2016-01-14 12:30,14,39475,39595,39475,39575,4510
20160201|2016-01-14 13:00,14,39580,39655,39535,39635,3995
20160201|2016-01-14 13:30,14,39635,39925,39540,39865,5875
20160201|2016-01-14 14:00,14,39875,40005,39825,39980,2260
20160201|2016-01-15 05:00,15,39050,39145,38865,39000,3795
20160201|2016-01-15 05:30,15,39005,39140,38990,39095,1260
20160201|2016-01-15 06:00,15,39085,39165,38950,38985,2585
20160201|2016-01-15 06:30,15,38995,39060,38935,39020,1810
20160201|2016-01-15 07:00,15,39015,39075,38955,39030,4715
20160201|2016-01-15 07:30,15,39015,39015,38605,38730,8555
20160201|2016-01-15 08:00,15,38720,38765,38600,38670,2655
20160201|2016-01-15 08:30,15,38650,38800,38580,38665,5425
20160201|2016-01-15 09:00,15,38680,38900,38620,38810,2800
20160201|2016-01-15 09:30,15,38805,38865,38635,38640,2790
20160201|2016-01-15 10:00,15,38655,38665,38510,38625,4680
20160201|2016-01-15 10:30,15,38610,38685,38450,38510,2530
20160201|2016-01-15 11:00,15,38510,38535,38380,38450,3330
20160201|2016-01-15 11:30,15,38460,38490,38270,38470,5475
20160201|2016-01-15 12:00,15,38485,38580,38380,38550,3990
20160201|2016-01-15 12:30,15,38550,38780,38540,38745,5050
20160201|2016-01-15 13:00,15,38750,38775,38650,38695,3165
20160201|2016-01-15 13:30,15,38695,38925,38635,38895,4025
20160201|2016-01-15 14:00,15,38880,38945,38800,38945,1545
20160201|2016-01-18 05:00,18,39105,39135,38950,39020,755
20160201|2016-01-18 05:30,18,39035,39075,38965,39005,1155
20160201|2016-01-18 06:00,18,39005,39005,38750,38750,1720
20160201|2016-01-18 06:30,18,38760,38840,38690,38740,1625
20160201|2016-01-18 07:00,18,38730,38750,38660,38700,3715
20160201|2016-01-18 07:30,18,38690,38745,38670,38700,980
20160201|2016-01-18 08:00,18,38700,38710,38580,38590,1550
20160201|2016-01-18 08:30,18,38580,38580,38465,38560,2820
20160201|2016-01-18 09:00,18,38555,38580,38495,38525,945
20160201|2016-01-18 09:30,18,38530,38620,38530,38575,1465
20160201|2016-01-18 10:00,18,38585,38685,38570,38570,970
20160201|2016-01-18 10:30,18,38595,38620,38570,38585,570
20160201|2016-01-18 11:00,18,38585,38680,38580,38660,1540
20160201|2016-01-18 11:30,18,38655,38665,38620,38655,885
20160201|2016-01-18 12:00,18,38645,38690,38620,38670,905
20160201|2016-01-18 12:30,18,38670,38670,38400,38400,1450
20160201|2016-01-18 13:00,18,38420,38455,38355,38435,1665
20160201|2016-01-18 13:30,18,38440,38640,38430,38520,5005
20160201|2016-01-18 14:00,18,38525,38540,38320,38320,2500
20160201|2016-01-19 05:00,19,38970,39035,38885,38960,2195
20160201|2016-01-19 05:30,19,38970,39235,38950,39220,2890
20160201|2016-01-19 06:00,19,39215,39215,39050,39060,3915
20160201|2016-01-19 06:30,19,39045,39090,38900,38985,4490
20160201|2016-01-19 07:00,19,38975,39015,38815,38855,4150
20160201|2016-01-19 07:30,19,38850,38935,38810,38910,2315
20160201|2016-01-19 08:00,19,38905,38925,38730,38745,2295
20160201|2016-01-19 08:30,19,38755,38840,38480,38610,6920
20160201|2016-01-19 09:00,19,38590,38725,38570,38700,3595
20160201|2016-01-19 09:30,19,38720,38730,38490,38515,1810
20160201|2016-01-19 10:00,19,38500,38685,38495,38665,3515
20160201|2016-01-19 10:30,19,38685,38700,38570,38600,2865
20160201|2016-01-19 11:00,19,38600,38615,38470,38495,1595
20160201|2016-01-19 11:30,19,38495,38505,38370,38470,3745
20160201|2016-01-19 12:00,19,38475,38640,38430,38610,3245
20160201|2016-01-19 12:30,19,38610,38620,38345,38345,3595
20160201|2016-01-19 13:00,19,38345,38440,38245,38430,3810
20160201|2016-01-19 13:30,19,38440,38470,38165,38240,3745
20160201|2016-01-19 14:00,19,38240,38350,38205,38350,1510
20160201|2016-01-20 05:00,20,37685,37795,37460,37580,3210
20160201|2016-01-20 05:30,20,37585,37790,37570,37710,1615
20160201|2016-01-20 06:00,20,37705,37750,37475,37535,4850
20160201|2016-01-20 06:30,20,37560,37670,37545,37625,2650
20160201|2016-01-20 07:00,20,37630,37795,37630,37650,3100
20160201|2016-01-20 07:30,20,37635,37775,37570,37745,3010
20160201|2016-01-20 08:00,20,37740,37940,37680,37835,3230
20160201|2016-01-20 08:30,20,37835,37905,37575,37665,5980
20160201|2016-01-20 09:00,20,37670,37785,37605,37640,3230
20160201|2016-01-20 09:30,20,37625,37680,37390,37390,4600
20160201|2016-01-20 10:00,20,37385,37520,37335,37470,3195
20160201|2016-01-20 10:30,20,37470,37510,37265,37300,3730
20160201|2016-01-20 11:00,20,37305,37430,37285,37310,3935
20160201|2016-01-20 11:30,20,37300,37465,37290,37455,4435
20160201|2016-01-20 12:00,20,37435,37485,37325,37440,4145
20160201|2016-01-20 12:30,20,37440,37660,37435,37585,4915
20160201|2016-01-20 13:00,20,37585,37865,37540,37780,4390
20160201|2016-01-20 13:30,20,37795,37900,37715,37885,4545
20160201|2016-01-20 14:00,20,37875,38000,37805,38000,1180
20160201|2016-01-21 05:00,21,37780,37780,37580,37620,2405
20160201|2016-01-21 05:30,21,37630,37725,37620,37685,2820
20160201|2016-01-21 06:00,21,37695,37880,37650,37820,4555
20160201|2016-01-21 06:30,21,37810,37950,37775,37805,4590
20160201|2016-01-21 07:00,21,37805,38095,37805,38020,4715
20160201|2016-01-21 07:30,21,38030,38190,37975,38080,6045
20160201|2016-01-21 08:00,21,38075,38140,37935,37980,4175
20160201|2016-01-21 08:30,21,37985,38175,37830,37865,7835
20160201|2016-01-21 09:00,21,37865,38175,37835,38075,3590
20160201|2016-01-21 09:30,21,38065,38125,37945,38075,2110
20160201|2016-01-21 10:00,21,38085,38265,38015,38135,3450
20160201|2016-01-21 10:30,21,38155,38295,38125,38245,2925
20160201|2016-01-21 11:00,21,38260,38325,38130,38185,5295
20160201|2016-01-21 11:30,21,38190,38190,37970,38030,2885
20160201|2016-01-21 12:00,21,38040,38190,37950,37960,4715
20160201|2016-01-21 12:30,21,37955,38005,37850,37945,3675
20160201|2016-01-21 13:00,21,37990,38115,37875,37955,3715
20160201|2016-01-21 13:30,21,37945,38080,37945,38000,3735
20160201|2016-01-21 14:00,21,37995,38035,37935,37935,1490
20160201|2016-01-22 05:00,22,38500,38555,38415,38540,2320
20160201|2016-01-22 05:30,22,38525,38585,38490,38510,895
20160201|2016-01-22 06:00,22,38515,38560,38425,38460,2715
20160201|2016-01-22 06:30,22,38460,38465,38360,38445,1510
20160201|2016-01-22 07:00,22,38440,38440,38300,38365,2605
20160201|2016-01-22 07:30,22,38365,38475,38360,38435,3655
20160201|2016-01-22 08:00,22,38430,38515,38400,38460,1910
20160201|2016-01-22 08:30,22,38460,38655,38405,38585,7270
20160201|2016-01-22 09:00,22,38590,38680,38555,38585,4615
20160201|2016-01-22 09:30,22,38600,38615,38475,38500,2280
20160201|2016-01-22 10:00,22,38500,38545,38310,38385,6420
20160201|2016-01-22 10:30,22,38395,38415,38325,38335,1905
20160201|2016-01-22 11:00,22,38325,38325,38180,38195,3895
20160201|2016-01-22 11:30,22,38195,38270,38175,38265,1770
20160201|2016-01-22 12:00,22,38260,38450,38215,38375,3495
20160201|2016-01-22 12:30,22,38385,38450,38290,38420,1855
20160201|2016-01-22 13:00,22,38415,38415,38235,38270,2350
20160201|2016-01-22 13:30,22,38255,38290,38185,38225,2990
20160201|2016-01-22 14:00,22,38215,38280,38180,38200,1630
20160201|2016-01-26 05:00,26,37800,37800,37575,37650,1795
20160201|2016-01-26 05:30,26,37660,37750,37660,37690,1605
20160201|2016-01-26 06:00,26,37680,37825,37625,37665,2640
20160201|2016-01-26 06:30,26,37680,37685,37470,37535,3495
20160201|2016-01-26 07:00,26,37530,37615,37470,37575,4195
20160201|2016-01-26 07:30,26,37585,37650,37525,37590,3175
20160201|2016-01-26 08:00,26,37595,37680,37530,37595,2245
20160201|2016-01-26 08:30,26,37605,37720,37285,37330,9275
20160201|2016-01-26 09:00,26,37325,37490,37280,37415,7000
20160201|2016-01-26 09:30,26,37405,37545,37345,37385,3160
20160201|2016-01-26 10:00,26,37380,37630,37375,37595,3390
20160201|2016-01-26 10:30,26,37585,37605,37480,37570,1610
20160201|2016-01-26 11:00,26,37570,37630,37530,37590,3095
20160201|2016-01-26 11:30,26,37610,37700,37565,37610,2175
20160201|2016-01-26 12:00,26,37610,37710,37605,37655,3135
20160201|2016-01-26 12:30,26,37660,37685,37545,37565,2765
20160201|2016-01-26 13:00,26,37560,37745,37525,37660,3995
20160201|2016-01-26 13:30,26,37670,37760,37660,37690,2770
20160201|2016-01-26 14:00,26,37695,37710,37600,37600,1570
20160201|2016-01-27 05:00,27,37495,37530,37415,37440,2240
20160201|2016-01-27 05:30,27,37435,37500,37425,37490,600
20160201|2016-01-27 06:00,27,37500,37650,37500,37635,3665
20160201|2016-01-27 06:30,27,37635,37675,37580,37645,2105
20160201|2016-01-27 07:00,27,37655,37805,37625,37800,2855
20160201|2016-01-27 07:30,27,37800,37880,37760,37810,3225
20160201|2016-01-27 08:00,27,37820,37875,37765,37800,2470
20160201|2016-01-27 08:30,27,37810,38150,37740,38020,7055
20160201|2016-01-27 09:00,27,38040,38135,37920,38105,5285
20160201|2016-01-27 09:30,27,38120,38425,38090,38330,8135
20160201|2016-01-27 10:00,27,38325,38450,38280,38430,6850
20160201|2016-01-27 10:30,27,38435,38665,38400,38600,6415
20160201|2016-01-27 11:00,27,38595,38865,38565,38810,7230
20160201|2016-01-27 11:30,27,38810,38815,38585,38605,5780
20160201|2016-01-27 12:00,27,38600,38800,38590,38745,3015
20160201|2016-01-27 12:30,27,38750,38840,38695,38790,3810
20160201|2016-01-27 13:00,27,38795,38990,38500,38815,8655
20160201|2016-01-27 13:30,27,38805,38860,38630,38695,5385
20160201|2016-01-27 14:00,27,38680,38695,38565,38570,2305
20160201|2016-01-28 05:00,28,38735,38975,38700,38940,2480
20160201|2016-01-28 05:30,28,38955,39050,38870,38930,2460
20160201|2016-01-28 06:00,28,38935,38945,38560,38600,7665
20160201|2016-01-28 06:30,28,38600,38600,38190,38340,6265
20160201|2016-01-28 07:00,28,38340,38370,38100,38230,7310
20160201|2016-01-28 07:30,28,38225,38430,38170,38425,4510
20160201|2016-01-28 08:00,28,38425,39345,38425,38965,16485
20160201|2016-01-28 08:30,28,38965,39055,38655,38770,9735
20160201|2016-01-28 09:00,28,38775,38860,38535,38540,6090
20160201|2016-01-28 09:30,28,38550,38765,38530,38715,11270
20160201|2016-01-28 10:00,28,38725,38805,38665,38710,3275
20160201|2016-01-28 10:30,28,38715,38735,38380,38395,3090
20160201|2016-01-28 11:00,28,38395,38650,38395,38630,3965
20160201|2016-01-28 11:30,28,38635,38695,38580,38650,2855
20160201|2016-01-28 12:00,28,38645,38665,38465,38550,2650
20160201|2016-01-28 12:30,28,38550,38615,38505,38565,3245
20160201|2016-01-28 13:00,28,38580,38805,38575,38750,3065
20160201|2016-01-28 13:30,28,38745,38850,38665,38830,3105
20160201|2016-01-28 14:00,28,38840,38870,38680,38790,2225
20160201|2016-01-29 05:00,29,38980,39140,38960,39025,1955
20160201|2016-01-29 05:30,29,39000,39120,38935,39100,2015
20160201|2016-01-29 06:00,29,39110,39285,39060,39125,3625
20160201|2016-01-29 06:30,29,39085,39205,39030,39105,2545
20160201|2016-01-29 07:00,29,39125,39395,39075,39350,4120
20160201|2016-01-29 07:30,29,39355,39525,39340,39515,4940
20160201|2016-01-29 08:00,29,39525,39795,39475,39710,8740
20160201|2016-01-29 08:30,29,39700,39900,39605,39845,7620
20160201|2016-01-29 09:00,29,39845,39970,39775,39800,6325
20160201|2016-01-29 09:30,29,39795,39970,39775,39925,3545
20160201|2016-01-29 10:00,29,39915,40020,39830,39925,4300
20160201|2016-01-29 10:30,29,39930,39940,39695,39820,4640
20160201|2016-01-29 11:00,29,39835,39980,39785,39945,3375
20160201|2016-01-29 11:30,29,39955,40380,39940,40360,8335
20160201|2016-01-29 12:00,29,40355,40420,40200,40375,6165
20160201|2016-01-29 12:30,29,40380,40425,40210,40260,5365
20160201|2016-01-29 13:00,29,40250,40370,40100,40355,5700
20160201|2016-01-29 13:30,29,40350,40595,40300,40585,5870
20160201|2016-01-29 14:00,29,40590,40600,40490,40545,3425
20160201|2016-02-01 05:00,1,40260,40535,40215,40455,2675
20160201|2016-02-01 05:30,1,40470,40470,40300,40370,1730
20160201|2016-02-01 06:00,1,40380,40385,40125,40200,3110
20160201|2016-02-01 06:30,1,40185,40185,39920,40000,3960
20160201|2016-02-01 07:00,1,40005,40045,39860,39930,3455
20160201|2016-02-01 07:30,1,39925,40165,39870,40125,3020
20160201|2016-02-01 08:00,1,40120,40240,40005,40095,3470
20160201|2016-02-01 08:30,1,40090,40275,39965,40235,5135
20160201|2016-02-01 09:00,1,40245,40385,40130,40345,3500
20160201|2016-02-01 09:30,1,40335,40525,40330,40445,2780
20160201|2016-02-01 10:00,1,40415,40475,40320,40390,2260
20160201|2016-02-01 10:30,1,40410,40475,40340,40445,1895
20160201|2016-02-01 11:00,1,40445,40475,40255,40325,2960
20160201|2016-02-01 11:30,1,40305,40410,40245,40340,2880
20160201|2016-02-01 12:00,1,40350,40390,40205,40260,2775
20160201|2016-02-01 12:30,1,40270,40555,40215,40510,6035
20160201|2016-02-01 13:00,1,40520,40635,40405,40495,4060
20160201|2016-02-01 13:30,1,40485,40765,40480,40695,5055
20160201|2016-02-01 14:00,1,40680,40770,40620,40700,1445
20160201|2016-02-02 05:00,2,40210,40240,39880,39900,4280
20160201|2016-02-02 05:30,2,39920,40000,39750,39775,3110
20160201|2016-02-02 06:00,2,39790,39875,39595,39790,5430
20160201|2016-02-02 06:30,2,39815,40050,39795,39985,3560
20160201|2016-02-02 07:00,2,39985,40005,39765,39820,2550
20160201|2016-02-02 07:30,2,39820,39820,39635,39635,6860
20160201|2016-02-02 08:00,2,39630,39690,39550,39650,4140
20160201|2016-02-02 08:30,2,39650,39700,39210,39325,8210
20160201|2016-02-02 09:00,2,39315,39420,39050,39095,5255
20160201|2016-02-02 09:30,2,39080,39225,39030,39165,5500
20160201|2016-02-02 10:00,2,39170,39335,39100,39320,3720
20160201|2016-02-02 10:30,2,39315,39365,39215,39230,2155
20160201|2016-02-02 11:00,2,39225,39245,39060,39085,4425
20160201|2016-02-02 11:30,2,39070,39195,38980,39120,3655
20160201|2016-02-02 12:00,2,39140,39195,39055,39180,3100
20160201|2016-02-02 12:30,2,39180,39185,38950,38960,4825
20160201|2016-02-02 13:00,2,38970,39005,38865,38865,4835
20160201|2016-02-02 13:30,2,38865,38975,38730,38735,6775
20160201|2016-02-02 14:00,2,38745,38745,38545,38550,2780
20160201|2016-02-03 05:00,3,38730,39155,38605,39130,5710
20160201|2016-02-03 05:30,3,39140,39305,39080,39205,3695
20160201|2016-02-03 06:00,3,39210,39400,39085,39185,4905
20160201|2016-02-03 06:30,3,39195,39260,39060,39195,3125
20160201|2016-02-03 07:00,3,39190,39310,39120,39220,2930
20160201|2016-02-03 07:30,3,39235,39450,39200,39380,3180
20160201|2016-02-03 08:00,3,39395,39570,39395,39520,5010
20160201|2016-02-03 08:30,3,39520,39545,39150,39270,6795
20160201|2016-02-03 09:00,3,39260,39265,38950,39055,4400
20160201|2016-02-03 09:30,3,39060,39225,38805,39165,7315
20160201|2016-02-03 10:00,3,39175,39540,39035,39465,5045
20160201|2016-02-03 10:30,3,39480,39680,39470,39605,5950
20160201|2016-02-03 11:00,3,39615,39660,39440,39505,3970
20160201|2016-02-03 11:30,3,39515,39690,39420,39675,3655
20160201|2016-02-03 12:00,3,39680,39730,39510,39590,4375
20160201|2016-02-03 12:30,3,39590,39595,39370,39535,3215
20160201|2016-02-03 13:00,3,39525,39840,39525,39830,5310
20160201|2016-02-03 13:30,3,39835,39870,39735,39775,5200
20160201|2016-02-03 14:00,3,39780,39795,39615,39675,1650
20160201|2016-02-04 05:00,4,39930,40600,39870,40430,5520
20160201|2016-02-04 05:30,4,40455,40645,40345,40440,2855
20160201|2016-02-04 06:00,4,40425,40635,40395,40480,3580
20160201|2016-02-04 06:30,4,40470,40470,40155,40185,4450
20160201|2016-02-04 07:00,4,40175,40175,39845,39985,5740
20160201|2016-02-04 07:30,4,39990,40125,39935,40065,3900
20160201|2016-02-04 08:00,4,40055,40565,40055,40490,5940
20160201|2016-02-04 08:30,4,40495,41270,40495,41130,15645
20160201|2016-02-04 09:00,4,41120,41490,41015,41490,8610
20160201|2016-02-04 09:30,4,41480,41580,41205,41390,7120
20160201|2016-02-04 10:00,4,41380,41380,41025,41030,5620
20160201|2016-02-04 10:30,4,41035,41035,40680,40740,6395
20160201|2016-02-04 11:00,4,40750,40965,40685,40945,5850
20160201|2016-02-04 11:30,4,40940,41095,40855,40965,4270
20160201|2016-02-04 12:00,4,40970,41130,40830,40900,4305
20160201|2016-02-04 12:30,4,40900,41090,40730,40760,4935
20160201|2016-02-04 13:00,4,40770,41025,40700,40890,3440
20160201|2016-02-04 13:30,4,40880,41110,40860,41075,4400
20160201|2016-02-04 14:00,4,41070,41070,40945,41000,1805
20160201|2016-02-05 05:00,5,41100,41300,40745,40790,1965
20160201|2016-02-05 05:30,5,40780,40990,40755,40875,1125
20160201|2016-02-05 06:00,5,40880,41255,40825,41130,3200
20160201|2016-02-05 06:30,5,41105,41130,40775,41130,4055
20160201|2016-02-05 07:00,5,41155,41200,41040,41160,3280
20160201|2016-02-05 07:30,5,41145,41345,40955,41115,7195
20160201|2016-02-05 08:00,5,41115,41380,41100,41220,4665
20160201|2016-02-05 08:30,5,41225,41270,40960,41170,6560
20160201|2016-02-05 09:00,5,41195,41300,41015,41015,4035
20160201|2016-02-05 09:30,5,41005,41230,40905,41125,4925
20160201|2016-02-05 10:00,5,41160,41165,40970,41055,3945
20160201|2016-02-05 10:30,5,41065,41140,40970,40975,2830
20160201|2016-02-05 11:00,5,40985,41060,40880,40935,2765
20160201|2016-02-05 11:30,5,40930,40970,40860,40910,2280
20160201|2016-02-05 12:00,5,40905,41020,40895,40965,2290
20160201|2016-02-05 12:30,5,40955,40965,40810,40845,2345
20160201|2016-02-05 13:00,5,40855,40880,40665,40690,2915
20160201|2016-02-05 13:30,5,40680,40750,40610,40685,3550
20160201|2016-02-05 14:00,5,40675,40720,40575,40585,2510
20160201|2016-02-10 09:00,10,40015,40335,40010,40200,5545
20160201|2016-02-10 09:30,10,40215,40430,40065,40110,4195
20160201|2016-02-10 10:00,10,40120,40300,40015,40145,2975
20160201|2016-02-10 10:30,10,40130,40415,40080,40405,2105
20160201|2016-02-10 11:00,10,40410,40480,40290,40420,2120
20160201|2016-02-10 11:30,10,40430,40535,40345,40430,2950
20160201|2016-02-10 12:00,10,40440,40455,40330,40385,1675
20160201|2016-02-10 12:30,10,40390,40500,40340,40440,2255
20160201|2016-02-10 13:00,10,40435,40435,40240,40255,1855
20160201|2016-02-10 13:30,10,40265,40445,40225,40420,1860
20160201|2016-02-10 14:00,10,40420,40470,40375,40400,1545
20160201|2016-02-11 05:00,11,39700,39870,39680,39780,1995
20160201|2016-02-11 05:30,11,39795,39805,39625,39705,1745
20160201|2016-02-11 06:00,11,39705,39860,39630,39855,2435
20160201|2016-02-11 06:30,11,39860,39900,39555,39565,2690
20160201|2016-02-11 07:00,11,39560,39575,39355,39385,4275
20160201|2016-02-11 07:30,11,39380,39470,39340,39370,3355
20160201|2016-02-11 08:00,11,39360,39500,39360,39500,2215
20160201|2016-02-11 08:30,11,39510,39545,39270,39495,6610
20160201|2016-02-11 09:00,11,39475,39610,39450,39540,3655
20160201|2016-02-11 09:30,11,39525,39605,39400,39425,3115
20160201|2016-02-11 10:00,11,39440,39525,39385,39440,3340
20160201|2016-02-11 10:30,11,39435,39490,39385,39420,4450
20160201|2016-02-11 11:00,11,39435,39435,39215,39225,4055
20160201|2016-02-11 11:30,11,39220,39235,39100,39195,5130
20160201|2016-02-11 12:00,11,39205,39220,39130,39150,3375
20160201|2016-02-11 12:30,11,39145,39205,39035,39105,4290
20160201|2016-02-11 13:00,11,39095,39095,38970,39000,4235
20160201|2016-02-11 13:30,11,39010,39505,38975,39405,7845
20160201|2016-02-11 14:00,11,39400,39410,39285,39310,2550
20160201|2016-02-12 05:00,12,39675,39820,39675,39770,2750
20160201|2016-02-12 05:30,12,39785,39880,39760,39800,3650
20160201|2016-02-12 06:00,12,39805,39845,39515,39595,5440
20160201|2016-02-12 06:30,12,39585,39765,39445,39655,3625
20160201|2016-02-12 07:00,12,39670,39720,39570,39720,3985
20160201|2016-02-12 07:30,12,39720,39855,39675,39760,5790
20160201|2016-02-12 08:00,12,39750,39850,39740,39840,3595
20160201|2016-02-12 08:30,12,39830,39915,39625,39675,6915
20160201|2016-02-12 09:00,12,39660,39760,39595,39655,3260
20160201|2016-02-12 09:30,12,39650,39685,39530,39605,2320
20160201|2016-02-12 10:00,12,39595,39840,39575,39825,3400
20160201|2016-02-12 10:30,12,39825,39850,39720,39725,3075
20160201|2016-02-12 11:00,12,39720,39800,39720,39780,1925
20160201|2016-02-12 11:30,12,39770,39815,39730,39740,6740
20160201|2016-02-12 12:00,12,39755,39790,39645,39725,2545
20160201|2016-02-12 12:30,12,39720,39850,39680,39765,3530
20160201|2016-02-12 13:00,12,39765,39840,39730,39825,2690
20160201|2016-02-12 13:30,12,39810,39960,39795,39905,4785
20160201|2016-02-12 14:00,12,39905,39960,39860,39960,1745
20160201|2016-02-15 05:00,15,40600,40735,40555,40660,1720
20160201|2016-02-15 05:30,15,40655,40750,40630,40675,1945
20160201|2016-02-15 06:00,15,40655,40725,40560,40580,2585
20160201|2016-02-15 06:30,15,40595,40605,40455,40565,2330
20160201|2016-02-15 07:00,15,40575,40590,40465,40530,1525
20160201|2016-02-15 07:30,15,40520,40560,40475,40500,1455
20160201|2016-02-15 08:00,15,40505,40530,40360,40360,1840
20160201|2016-02-15 08:30,15,40370,40480,40315,40400,2530
20160201|2016-02-15 09:00,15,40400,40415,40265,40270,4315
20160201|2016-02-15 09:30,15,40285,40340,40265,40335,790
20160201|2016-02-15 10:00,15,40330,40365,40230,40245,1040
20160201|2016-02-15 10:30,15,40245,40265,40195,40240,1185
20160201|2016-02-15 11:00,15,40245,40260,40205,40245,555
20160201|2016-02-15 11:30,15,40250,40375,40200,40315,1255
20160201|2016-02-15 12:00,15,40330,40460,40290,40410,2025
20160201|2016-02-15 12:30,15,40410,40420,40290,40290,710
20160201|2016-02-15 13:00,15,40290,40315,40230,40250,620
20160201|2016-02-15 13:30,15,40260,40330,40215,40215,1710
20160201|2016-02-15 14:00,15,40225,40310,40140,40310,850
20160201|2016-02-16 05:00,16,40325,40405,40250,40370,1440
20160201|2016-02-16 05:30,16,40385,40385,40130,40150,1665
20160201|2016-02-16 06:00,16,40130,40365,39995,40365,4015
20160201|2016-02-16 06:30,16,40370,40655,40365,40655,4955
20160201|2016-02-16 07:00,16,40650,40690,40530,40635,3370
20160201|2016-02-16 07:30,16,40625,40655,40485,40520,2935
20160201|2016-02-16 08:00,16,40530,40625,40515,40605,1890
20160201|2016-02-16 08:30,16,40600,40690,40485,40495,4060
20160201|2016-02-16 09:00,16,40485,40730,40400,40670,4040
20160201|2016-02-16 09:30,16,40675,40960,40630,40845,5195
20160201|2016-02-16 10:00,16,40840,40895,40740,40815,3755
20160201|2016-02-16 10:30,16,40820,41215,40815,41180,5870
20160201|2016-02-16 11:00,16,41180,41260,40995,41010,4470
20160201|2016-02-16 11:30,16,41025,41165,41020,41140,3005
20160201|2016-02-16 12:00,16,41130,41225,41105,41120,2785
20160201|2016-02-16 12:30,16,41110,41110,40950,41030,2205
20160201|2016-02-16 13:00,16,41020,41100,40975,41060,2220
20160201|2016-02-16 13:30,16,41060,41060,40910,41025,2985
20160201|2016-02-16 14:00,16,41025,41025,40930,41000,600
20160201|2016-02-17 05:00,17,41210,41430,41185,41385,1450
20160201|2016-02-17 05:30,17,41355,41405,41320,41405,495
20160201|2016-02-17 06:00,17,41390,41560,41285,41535,1180
20160201|2016-02-17 06:30,17,41540,41655,41540,41600,1610
20160201|2016-02-17 07:00,17,41590,41600,41485,41510,1160
20160201|2016-02-17 07:30,17,41505,41585,41460,41520,1385
20160201|2016-02-17 08:00,17,41520,41650,41520,41635,2395
20160201|2016-02-17 08:30,17,41640,41755,41580,41715,3225
20160201|2016-02-17 09:00,17,41735,41830,41680,41765,1540
20160201|2016-02-17 09:30,17,41765,41805,41745,41780,445
20160201|2016-02-17 10:00,17,41765,41875,41700,41875,450
20160201|2016-02-17 10:30,17,41870,42055,41865,42055,580
20160201|2016-02-17 11:00,17,42060,42290,42060,42290,320
20160201|2016-02-17 11:30,17,42285,42385,42285,42365,265
20160201|2016-02-17 12:00,17,42385,42385,42165,42165,315
20160201|2016-02-17 12:30,17,42140,42140,41900,42000,420
20160201|2016-02-17 13:00,17,41995,42065,41995,42005,105
20160201|2016-02-17 13:30,17,42000,42020,42000,42010,50
20160401|2015-04-29 14:00,29,61300,61300,61300,61300,105
20160401|2015-05-28 10:00,28,58980,58980,58980,58980,2375
20160401|2015-06-03 09:00,3,59400,59400,59400,59400,1110
20160401|2015-06-05 10:00,5,58700,58700,58700,58700,60
20160401|2015-06-09 09:30,9,58500,58500,58500,58500,215
20160401|2015-06-12 14:00,12,58600,58600,58600,58600,10
20160401|2015-06-16 13:30,16,59200,59200,59200,59200,120
20160401|2015-06-18 14:30,18,58700,58700,58700,58700,300
20160401|2015-06-18 15:00,18,59600,59600,59600,59600,860
20160401|2015-06-19 09:30,19,59200,59200,59200,59200,45
20160401|2015-06-22 10:30,22,59000,59000,59000,59000,305
20160401|2015-06-24 09:30,24,59500,59500,59500,59500,40
20160401|2015-06-24 10:30,24,59500,59500,59500,59500,35
20160401|2015-07-01 09:30,1,58200,58200,58200,58200,150
20160401|2015-07-17 10:30,17,57200,57200,57200,57200,10
20160401|2015-07-20 13:30,20,56200,56200,56200,56200,40
20160401|2015-07-28 09:30,28,53200,53200,53200,53200,10
20160401|2015-07-30 13:30,30,54000,54000,54000,54000,40
20160401|2015-07-31 14:00,31,54800,54800,54800,54800,70
20160401|2015-08-04 09:30,4,54400,54400,54400,54400,20
20160401|2015-08-10 14:00,10,53300,53300,53300,53300,60
20160401|2015-08-11 10:00,11,52300,52300,52300,52300,15
20160401|2015-08-12 09:30,12,52500,52500,52500,52500,10
20160401|2015-08-12 13:30,12,52000,52000,51800,51800,195
20160401|2015-08-13 09:30,13,51800,51800,51800,51800,60
20160401|2015-08-13 10:30,13,52000,52000,51800,51800,20
20160401|2015-08-13 13:30,13,51600,51600,51500,51500,315
20160401|2015-08-17 09:30,17,51500,51500,51500,51500,540
20160401|2015-08-17 11:00,17,51500,51500,51500,51500,250
20160401|2015-08-17 14:00,17,51200,51200,51200,51200,125
20160401|2015-08-17 14:30,17,51200,51200,51200,51200,10
20160401|2015-08-18 09:30,18,50600,50800,50600,50800,70
20160401|2015-08-18 13:30,18,51700,51700,51700,51700,195
20160401|2015-08-18 14:00,18,51700,51700,51700,51700,900
20160401|2015-08-18 14:30,18,51700,51700,51700,51700,870
20160401|2015-08-19 14:00,19,50200,50200,50200,50200,150
20160401|2015-08-21 09:30,21,49500,49500,49500,49500,45
20160401|2015-08-21 14:00,21,49300,49300,49300,49300,20
20160401|2015-08-21 14:30,21,49200,49200,49200,49200,300
20160401|2015-08-27 10:00,27,51000,51000,51000,51000,105
20160401|2015-08-27 14:00,27,50700,50700,50500,50500,130
20160401|2015-08-28 10:00,28,51100,51100,51100,51100,260
20160401|2015-08-28 14:00,28,50200,50200,50200,50200,35
20160401|2015-08-31 09:30,31,49000,49000,49000,49000,280
20160401|2015-08-31 10:30,31,49000,49000,49000,49000,200
20160401|2015-08-31 12:30,31,49800,49800,49800,49800,390
20160401|2015-08-31 13:00,31,49800,49800,49800,49800,2730
20160401|2015-09-01 10:00,1,48900,48900,48900,48900,350
20160401|2015-09-01 13:30,1,48700,48700,48700,48700,35
20160401|2015-09-02 13:30,2,49600,49600,49600,49600,35
20160401|2015-09-02 14:00,2,49600,49600,49600,49600,170
20160401|2015-09-03 09:30,3,50800,50800,50800,50800,135
20160401|2015-09-03 13:30,3,50600,50600,50600,50600,20
20160401|2015-09-03 15:00,3,50600,50600,50600,50600,200
20160401|2015-09-04 09:30,4,50200,50200,50200,50200,75
20160401|2015-09-08 09:30,8,50500,50500,50500,50500,15
20160401|2015-09-08 13:30,8,50100,50100,50100,50100,120
20160401|2015-09-09 09:30,9,50800,50800,50800,50800,35
20160401|2015-09-09 14:00,9,50100,50100,50100,50100,135
20160401|2015-09-10 10:00,10,49300,49300,49300,49300,625
20160401|2015-09-10 14:00,10,49600,49600,49600,49600,55
20160401|2015-09-10 15:00,10,49800,49800,49650,49650,1300
20160401|2015-09-15 13:30,15,50600,50600,50600,50600,195
20160401|2015-09-16 13:30,16,51700,51700,51700,51700,45
20160401|2015-09-17 09:30,17,51700,51700,51700,51700,25
20160401|2015-09-18 10:00,18,51400,51400,51400,51400,90
20160401|2015-09-21 13:30,21,49700,49700,49700,49700,5
20160401|2015-09-21 14:00,21,49700,49700,49700,49700,725
20160401|2015-09-22 10:00,22,48500,48500,48500,48500,180
20160401|2015-09-22 14:00,22,48600,48600,48600,48600,170
20160401|2015-09-23 13:30,23,48500,48500,48500,48500,20
20160401|2015-09-23 14:00,23,48500,48500,48500,48500,830
20160401|2015-09-24 14:00,24,48500,48500,48500,48500,5
20160401|2015-09-24 14:30,24,48500,48500,48500,48500,80
20160401|2015-09-25 09:30,25,48100,48100,48100,48100,70
20160401|2015-09-25 13:30,25,47900,47900,47900,47900,40
20160401|2015-09-25 14:00,25,47800,47900,47800,47900,50
20160401|2015-09-28 09:30,28,47200,47200,47200,47200,40
20160401|2015-09-28 10:00,28,47200,47200,47200,47200,60
20160401|2015-09-30 10:00,30,48000,48000,48000,48000,100
20160401|2015-09-30 14:30,30,47800,47800,47800,47800,45
20160401|2015-10-01 10:30,1,48000,48000,48000,48000,185
20160401|2015-10-01 13:30,1,48000,48000,48000,48000,100
20160401|2015-10-02 10:00,2,48700,48700,48700,48700,5
20160401|2015-10-02 10:30,2,48700,48700,48700,48700,145
20160401|2015-10-05 10:30,5,50500,50500,50500,50500,20
20160401|2015-10-06 10:00,6,50500,50500,50500,50500,45
20160401|2015-10-07 08:00,7,51000,51000,51000,51000,400
20160401|2015-10-08 09:30,8,51600,51600,51600,51600,60
20160401|2015-10-08 13:30,8,51900,51900,51900,51900,10
20160401|2015-10-08 14:00,8,51900,52000,51900,52000,180
20160401|2015-10-09 13:30,9,51700,51700,51700,51700,140
20160401|2015-10-13 13:30,13,49800,49800,49800,49800,70
20160401|2015-10-13 14:00,13,49800,49800,49800,49800,120
20160401|2015-10-14 13:30,14,49600,49600,49600,49600,90
20160401|2015-10-15 13:30,15,49300,49300,49300,49300,155
20160401|2015-10-16 09:30,16,49100,49100,49100,49100,110
20160401|2015-10-19 08:30,19,49600,49600,49600,49600,35
20160401|2015-10-19 12:30,19,49400,49700,49400,49700,110
20160401|2015-10-20 08:30,20,49700,49900,49700,49900,430
20160401|2015-10-20 09:00,20,49700,49700,49440,49440,445
20160401|2015-10-20 12:30,20,49000,49000,49000,49000,185
20160401|2015-10-20 13:00,20,49000,49000,49000,49000,430
20160401|2015-10-21 12:30,21,49100,49100,49100,49100,30
20160401|2015-10-21 13:00,21,49100,49100,49100,49100,205
20160401|2015-10-22 06:00,22,49300,49300,49300,49300,10
20160401|2015-10-22 08:30,22,50100,50100,50100,50100,40
20160401|2015-10-22 12:30,22,50200,50300,50200,50300,80
20160401|2015-10-23 08:30,23,50900,51000,50900,51000,285
20160401|2015-10-23 12:30,23,50200,50200,50200,50200,45
20160401|2015-10-23 13:00,23,50200,50200,50200,50200,520
20160401|2015-10-26 08:30,26,50000,50000,50000,50000,230
20160401|2015-10-26 12:30,26,49800,49800,49600,49600,110
20160401|2015-10-27 08:30,27,49600,49600,49600,49600,15
20160401|2015-10-27 11:00,27,49300,49300,49100,49100,235
20160401|2015-10-27 12:30,27,49200,49200,49200,49200,35
20160401|2015-10-27 13:00,27,49300,49300,49300,49300,500
20160401|2015-10-27 13:30,27,49300,49300,49300,49300,250
20160401|2015-10-28 08:30,28,49100,49100,49100,49100,575
20160401|2015-10-28 12:30,28,49500,49500,49500,49500,95
20160401|2015-10-29 08:30,29,48500,48500,48500,48500,20
20160401|2015-10-29 12:30,29,48400,48400,48400,48400,90
20160401|2015-11-03 07:30,3,48400,48400,48400,48400,90
20160401|2015-11-03 12:00,3,49800,49800,49800,49800,55
20160401|2015-11-04 05:30,4,51000,51000,51000,51000,105
20160401|2015-11-04 07:30,4,50700,50700,50700,50700,45
20160401|2015-11-04 09:30,4,50700,50700,50700,50700,10
20160401|2015-11-04 10:30,4,50700,50700,50700,50700,20
20160401|2015-11-04 12:30,4,49800,49800,49800,49800,10
20160401|2015-11-05 07:30,5,50000,50000,50000,50000,45
20160401|2015-11-05 11:30,5,50100,50100,50100,50100,70
20160401|2015-11-06 11:30,6,48900,48900,48900,48900,705
20160401|2015-11-09 08:00,9,49000,49000,49000,49000,275
20160401|2015-11-09 11:30,9,48300,48300,48300,48300,130
20160401|2015-11-10 11:30,10,47500,47500,47500,47500,35
20160401|2015-11-10 12:00,10,47700,47700,47600,47700,320
20160401|2015-11-11 11:30,11,49200,49200,49100,49100,40
20160401|2015-11-12 07:30,12,48800,48800,48800,48800,70
20160401|2015-11-12 08:30,12,48800,48800,48800,48800,85
20160401|2015-11-12 11:30,12,48800,49000,48800,48900,250
20160401|2015-11-12 13:00,12,48800,48800,48800,48800,450
20160401|2015-11-13 07:30,13,48800,48800,48700,48700,70
20160401|2015-11-13 11:30,13,48600,48600,48600,48600,80
20160401|2015-11-13 12:00,13,48600,48600,48600,48600,15
20160401|2015-11-17 11:30,17,49600,49600,49600,49600,120
20160401|2015-11-18 07:30,18,49400,49400,49400,49400,425
20160401|2015-11-18 08:00,18,49500,49500,49500,49500,300
20160401|2015-11-19 05:00,19,49420,50020,49420,50020,10
20160401|2015-11-19 07:00,19,50000,50000,49700,49900,40
20160401|2015-11-19 07:30,19,49900,49900,49900,49900,90
20160401|2015-11-19 08:00,19,49900,49900,49900,49900,60
20160401|2015-11-19 11:30,19,49800,49800,49800,49800,30
20160401|2015-11-23 07:30,23,50300,50300,50300,50300,110
20160401|2015-11-23 11:30,23,50000,50000,50000,50000,40
20160401|2015-11-23 12:00,23,50200,50200,50000,50000,120
20160401|2015-11-24 10:00,24,49600,49600,49600,49600,760
20160401|2015-11-24 11:30,24,49900,49900,49900,49900,60
20160401|2015-11-25 07:30,25,49200,49200,49100,49100,95
20160401|2015-11-25 08:00,25,49200,49200,49200,49200,355
20160401|2015-11-25 11:30,25,49200,49200,49200,49200,75
20160401|2015-11-26 10:30,26,48900,48900,48900,48900,340
20160401|2015-11-26 11:30,26,48800,48800,48800,48800,225
20160401|2015-11-26 12:00,26,48900,48900,48900,48900,100
20160401|2015-11-27 07:30,27,48600,48600,48600,48600,105
20160401|2015-11-30 08:00,30,46800,47000,46800,47000,265
20160401|2015-11-30 11:30,30,47300,47300,47300,47300,60
20160401|2015-11-30 12:00,30,47300,47300,47300,47300,260
20160401|2015-12-01 11:30,1,46500,46500,46500,46500,205
20160401|2015-12-01 12:00,1,46500,46500,46500,46500,65
20160401|2015-12-02 08:00,2,46800,46800,46800,46800,130
20160401|2015-12-03 07:30,3,48800,48800,48800,48800,90
20160401|2015-12-03 11:30,3,48100,48100,48100,48100,400
20160401|2015-12-04 07:30,4,47400,47400,47200,47400,105
20160401|2015-12-04 08:00,4,47000,47000,47000,47000,830
20160401|2015-12-04 08:30,4,47000,47000,47000,47000,210
20160401|2015-12-04 11:30,4,46700,46800,46700,46800,205
20160401|2015-12-07 07:30,7,47600,47600,47600,47600,75
20160401|2015-12-07 11:30,7,47000,47000,46900,46900,815
20160401|2015-12-08 07:30,8,46000,46000,46000,46000,200
20160401|2015-12-08 08:00,8,46000,46000,46000,46000,495
20160401|2015-12-08 11:30,8,46100,46100,46100,46100,235
20160401|2015-12-08 12:00,8,46100,46100,46100,46100,10
20160401|2015-12-08 13:00,8,46100,46100,46100,46100,250
20160401|2015-12-09 07:30,9,47100,47300,47100,47100,90
20160401|2015-12-09 08:00,9,47100,47100,47100,47100,40
20160401|2015-12-09 11:30,9,47400,47600,47300,47600,145
20160401|2015-12-09 12:30,9,47600,47600,47600,47600,355
20160401|2015-12-10 06:30,10,47600,47600,47600,47600,425
20160401|2015-12-10 07:30,10,47400,47400,47300,47400,655
20160401|2015-12-10 08:00,10,47200,47200,47000,47100,685
20160401|2015-12-10 11:30,10,47000,47000,47000,47000,50
20160401|2015-12-11 07:30,11,47200,47200,47200,47200,45
20160401|2015-12-11 11:30,11,46800,46900,46800,46900,90
20160401|2015-12-11 12:00,11,46800,46800,46800,46800,50
20160401|2015-12-14 07:30,14,46500,46500,46300,46300,45
20160401|2015-12-14 12:00,14,46400,46400,46400,46400,80
20160401|2015-12-14 13:00,14,46200,46300,46200,46300,225
20160401|2015-12-15 07:00,15,46600,46700,46600,46700,60
20160401|2015-12-15 07:30,15,46700,46700,46700,46700,70
20160401|2015-12-15 11:00,15,46500,46500,46500,46500,20
20160401|2015-12-15 11:30,15,46600,46600,46600,46600,1050
20160401|2015-12-15 12:00,15,46600,46600,46500,46500,315
20160401|2015-12-16 07:30,16,45600,45800,45600,45800,240
20160401|2015-12-16 11:00,16,46200,46200,46200,46200,135
20160401|2015-12-16 11:30,16,46200,46200,46200,46200,100
20160401|2015-12-17 07:00,17,47400,47400,47400,47400,65
20160401|2015-12-17 07:30,17,47400,47700,47400,47400,470
20160401|2015-12-17 11:30,17,47100,47200,46900,46900,625
20160401|2015-12-17 13:30,17,47100,47100,47100,47100,180
20160401|2015-12-18 07:30,18,46700,46700,45800,45800,125
20160401|2015-12-18 09:00,18,45900,45900,45900,45900,230
20160401|2015-12-18 09:30,18,45900,45900,45900,45900,230
20160401|2015-12-18 11:30,18,45600,45600,45475,45500,120
20160401|2015-12-21 07:30,21,45600,45600,45600,45600,5
20160401|2015-12-21 08:00,21,45600,45600,45600,45600,330
20160401|2015-12-21 11:30,21,45000,45000,45000,45000,20
20160401|2015-12-22 07:00,22,44700,44700,44700,44700,50
20160401|2015-12-22 07:30,22,44600,44700,44600,44700,90
20160401|2015-12-22 08:30,22,44500,44500,44500,44500,400
20160401|2015-12-22 11:00,22,44700,44700,44700,44700,100
20160401|2015-12-22 11:30,22,44700,44700,44600,44600,320
20160401|2015-12-22 13:30,22,44900,44900,44800,44800,1060
20160401|2015-12-23 07:30,23,45400,45400,45400,45400,610
20160401|2015-12-23 11:00,23,45500,45500,45500,45500,120
20160401|2015-12-28 07:00,28,45200,45200,45200,45200,120
20160401|2015-12-28 11:00,28,45300,45300,45300,45300,450
20160401|2015-12-28 11:30,28,45200,45200,45200,45200,50
20160401|2015-12-29 07:30,29,45300,45300,45300,45300,40
20160401|2015-12-29 10:30,29,45300,45300,45100,45300,90
20160401|2015-12-29 11:00,29,45100,45100,45100,45100,30
20160401|2015-12-29 11:30,29,45100,45100,45100,45100,55
20160401|2015-12-29 14:00,29,44900,44900,44900,44900,135
20160401|2015-12-30 07:00,30,44700,44700,44700,44700,270
20160401|2015-12-30 07:30,30,44700,44700,44700,44700,35
20160401|2015-12-30 11:30,30,44700,44700,44600,44600,515
20160401|2015-12-30 12:00,30,44600,44600,44600,44600,30
20160401|2016-01-04 07:00,4,43900,43900,43900,43900,25
20160401|2016-01-04 07:30,4,43800,43800,43800,43800,30
20160401|2016-01-04 09:00,4,43900,43900,43900,43900,50
20160401|2016-01-04 12:30,4,43800,43800,43800,43800,240
20160401|2016-01-05 07:00,5,43600,43600,43600,43600,90
20160401|2016-01-05 11:00,5,43400,43400,43400,43400,80
20160401|2016-01-05 11:30,5,43400,43500,43400,43500,425
20160401|2016-01-05 12:00,5,43300,43300,43300,43300,395
20160401|2016-01-06 08:30,6,42900,42900,42900,42900,5
20160401|2016-01-06 11:00,6,43100,43100,43100,43100,100
20160401|2016-01-07 06:30,7,41945,41945,41945,41945,200
20160401|2016-01-07 11:30,7,42100,42100,42100,42100,25
20160401|2016-01-07 13:30,7,41900,41900,41900,41900,90
20160401|2016-01-08 07:00,8,42000,42000,42000,42000,375
20160401|2016-01-08 08:00,8,42300,42300,42100,42100,610
20160401|2016-01-08 11:00,8,41800,41800,41800,41800,295
20160401|2016-01-08 13:00,8,41800,41800,41800,41800,800
20160401|2016-01-11 07:30,11,42000,42000,42000,42000,215
20160401|2016-01-11 08:00,11,42000,42000,42000,42000,350
20160401|2016-01-11 08:30,11,41900,41900,41900,41900,1080
20160401|2016-01-11 09:00,11,41900,41900,41900,41900,350
20160401|2016-01-11 11:30,11,41600,41600,41300,41300,165
20160401|2016-01-11 12:30,11,41300,41300,41100,41100,450
20160401|2016-01-11 13:00,11,41100,41100,40900,40900,580
20160401|2016-01-12 07:00,12,41100,41200,41100,41200,390
20160401|2016-01-12 07:30,12,41200,41200,41200,41200,35
20160401|2016-01-12 12:00,12,40900,40900,40700,40700,680
20160401|2016-01-13 06:30,13,40620,40900,40620,40900,185
20160401|2016-01-13 07:00,13,40800,40800,40700,40700,105
20160401|2016-01-13 08:00,13,40900,40900,40900,40900,200
20160401|2016-01-13 08:30,13,40900,40900,40900,40900,200
20160401|2016-01-13 11:00,13,40200,40200,40200,40200,275
20160401|2016-01-13 13:30,13,39870,39880,39870,39880,1000
20160401|2016-01-14 07:00,14,39900,39900,39900,39900,105
20160401|2016-01-14 07:30,14,39900,39900,39800,39800,540
20160401|2016-01-14 11:00,14,39900,39900,39900,39900,10
20160401|2016-01-15 07:30,15,39600,39600,39300,39300,165
20160401|2016-01-15 09:00,15,39300,39300,39300,39300,500
20160401|2016-01-15 11:00,15,39100,39100,39100,39100,145
20160401|2016-01-15 11:30,15,39100,39100,39100,39100,80
20160401|2016-01-15 14:00,15,39525,39525,39525,39525,30
20160401|2016-01-18 05:30,18,39600,39600,39600,39600,25
20160401|2016-01-18 07:30,18,39400,39400,39300,39300,45
20160401|2016-01-18 08:00,18,39300,39300,39300,39300,20
20160401|2016-01-18 11:00,18,39200,39300,39200,39200,105
20160401|2016-01-19 07:30,19,39400,39500,39400,39500,165
20160401|2016-01-19 11:00,19,39300,39300,39000,39200,80
20160401|2016-01-19 11:30,19,39200,39200,39200,39200,35
20160401|2016-01-20 07:30,20,38300,38400,38300,38400,185
20160401|2016-01-20 11:30,20,38000,38000,38000,38000,345
20160401|2016-01-20 12:30,20,38000,38000,38000,38000,450
20160401|2016-01-20 13:30,20,38300,38300,38300,38300,180
20160401|2016-01-21 07:30,21,38600,38700,38600,38600,215
20160401|2016-01-21 11:00,21,38800,38800,38800,38800,70
20160401|2016-01-21 12:00,21,38800,38800,38800,38800,180
20160401|2016-01-21 12:30,21,38600,38600,38600,38600,180
20160401|2016-01-22 07:00,22,38900,38900,38900,38900,20
20160401|2016-01-22 07:30,22,39000,39000,39000,39000,20
20160401|2016-01-26 07:30,26,38200,38200,38200,38200,395
20160401|2016-01-26 11:00,26,38100,38200,38100,38200,210
20160401|2016-01-26 11:30,26,38100,38200,38100,38200,780
20160401|2016-01-27 07:00,27,38200,38400,38200,38400,115
20160401|2016-01-27 07:30,27,38300,38400,38300,38400,110
20160401|2016-01-27 11:30,27,39300,39300,39170,39170,2575
20160401|2016-01-27 12:00,27,39300,39300,39300,39300,325
20160401|2016-01-28 07:00,28,38800,38800,38700,38800,225
20160401|2016-01-28 07:30,28,38800,38800,38800,38800,150
20160401|2016-01-28 11:00,28,39000,39200,39000,39200,595
20160401|2016-01-28 11:30,28,39200,39200,39200,39200,60
20160401|2016-01-28 12:00,28,39100,39100,39100,39100,4500
20160401|2016-01-29 05:00,29,39500,39500,39500,39500,25
20160401|2016-01-29 05:30,29,39780,39780,39780,39780,25
20160401|2016-01-29 07:00,29,39900,39900,39900,39900,35
20160401|2016-01-29 07:30,29,40050,40050,40000,40000,610
20160401|2016-01-29 08:00,29,40000,40200,40000,40200,200
20160401|2016-01-29 11:00,29,40500,40600,40500,40600,345
20160401|2016-01-29 11:30,29,40700,40700,40500,40600,90
20160401|2016-02-01 07:00,1,40500,40500,40500,40500,115
20160401|2016-02-01 09:00,1,40800,40800,40800,40800,30
20160401|2016-02-01 11:00,1,41000,41000,41000,41000,60
20160401|2016-02-01 13:30,1,41100,41100,41100,41100,1530
20160401|2016-02-02 07:00,2,40400,40400,40400,40400,245
20160401|2016-02-02 08:30,2,40000,40000,40000,40000,35
20160401|2016-02-02 10:30,2,40000,40000,39900,39900,160
20160401|2016-02-02 11:00,2,39700,39700,39600,39700,105
20160401|2016-02-02 11:30,2,39900,40000,39900,40000,25
20160401|2016-02-02 12:30,2,39700,39700,39600,39600,190
20160401|2016-02-02 13:00,2,39500,39500,39500,39500,545
20160401|2016-02-03 06:30,3,39800,39800,39800,39800,15
20160401|2016-02-03 07:00,3,39800,39800,39800,39800,130
20160401|2016-02-03 08:00,3,40000,40000,40000,40000,5
20160401|2016-02-03 08:30,3,40100,40100,40000,40000,1305
20160401|2016-02-03 09:30,3,39800,39800,39600,39600,70
20160401|2016-02-03 10:00,3,39600,39700,39600,39700,185
20160401|2016-02-03 10:30,3,40065,40180,40065,40180,25
20160401|2016-02-03 11:00,3,40000,40000,40000,40000,10
20160401|2016-02-04 06:00,4,41100,41100,41100,41100,20
20160401|2016-02-04 07:00,4,40490,40500,40490,40500,665
20160401|2016-02-04 07:30,4,40700,40700,40600,40700,265
20160401|2016-02-04 08:00,4,40800,41100,40800,41100,690
20160401|2016-02-04 08:30,4,41100,41100,41100,41100,180
20160401|2016-02-04 09:00,4,41800,41800,41800,41800,240
20160401|2016-02-04 11:30,4,41540,41540,41540,41540,10
20160401|2016-02-04 13:30,4,41400,41400,41400,41400,190
20160401|2016-02-05 07:00,5,41700,41750,41700,41700,1400
20160401|2016-02-05 07:30,5,41700,41700,41700,41700,35
20160401|2016-02-05 08:30,5,41900,41900,41700,41700,400
20160401|2016-02-05 11:30,5,41500,41500,41500,41500,35
20160401|2016-02-10 11:00,10,40960,41000,40960,41000,300
20160401|2016-02-10 11:30,10,41000,41000,41000,41000,640
20160401|2016-02-10 12:00,10,41000,41000,41000,41000,400
20160401|2016-02-10 12:30,10,41000,41030,41000,41030,210
20160401|2016-02-10 13:00,10,40900,40900,40900,40900,25
20160401|2016-02-11 07:00,11,40025,40025,40000,40000,215
20160401|2016-02-11 07:30,11,39900,40000,39900,40000,145
20160401|2016-02-11 08:00,11,40000,40000,40000,40000,80
20160401|2016-02-11 11:00,11,39800,39900,39800,39800,135
20160401|2016-02-11 11:30,11,39800,39800,39800,39800,25
20160401|2016-02-11 12:00,11,39750,39800,39700,39700,580
20160401|2016-02-11 13:00,11,39700,39700,39700,39700,120
20160401|2016-02-11 13:30,11,39700,39700,39700,39700,10
20160401|2016-02-11 14:00,11,39900,39900,39900,39900,195
20160401|2016-02-12 05:30,12,40220,40400,40220,40400,170
20160401|2016-02-12 06:00,12,40305,40305,40200,40200,35
20160401|2016-02-12 06:30,12,40200,40200,40200,40200,5
20160401|2016-02-12 07:00,12,40200,40200,40200,40200,15
20160401|2016-02-12 07:30,12,40365,40365,40290,40320,2980
20160401|2016-02-12 08:00,12,40400,40420,40400,40420,10
20160401|2016-02-12 08:30,12,40425,40440,40240,40250,100
20160401|2016-02-12 09:00,12,40205,40300,40200,40255,85
20160401|2016-02-12 09:30,12,40240,40245,40135,40180,185
20160401|2016-02-12 10:00,12,40200,40335,40175,40335,45
20160401|2016-02-12 11:00,12,40325,40365,40325,40340,430
20160401|2016-02-12 11:30,12,40345,40370,40300,40340,420
20160401|2016-02-12 12:00,12,40345,40360,40250,40265,165
20160401|2016-02-12 12:30,12,40305,40385,40270,40360,185
20160401|2016-02-12 13:00,12,40375,40410,40330,40340,30
20160401|2016-02-12 13:30,12,40450,40540,40450,40480,260
20160401|2016-02-15 06:00,15,41285,41350,41280,41280,85
20160401|2016-02-15 06:30,15,41185,41195,41050,41060,180
20160401|2016-02-15 07:00,15,41160,41180,41100,41115,195
20160401|2016-02-15 07:30,15,41115,41145,41060,41060,140
20160401|2016-02-15 08:00,15,41090,41115,40930,40930,215
20160401|2016-02-15 08:30,15,40935,41030,40905,41010,255
20160401|2016-02-15 09:00,15,40985,40995,40845,40845,175
20160401|2016-02-15 09:30,15,40865,40890,40855,40880,180
20160401|2016-02-15 10:00,15,40915,40935,40895,40910,140
20160401|2016-02-15 10:30,15,40830,40840,40770,40820,195
20160401|2016-02-15 11:00,15,40830,40830,40800,40800,240
20160401|2016-02-15 11:30,15,40820,40915,40795,40885,220
20160401|2016-02-15 12:00,15,40910,41020,40870,41005,215
20160401|2016-02-15 12:30,15,41000,41000,40875,40875,420
20160401|2016-02-15 13:00,15,40870,40880,40810,40810,165
20160401|2016-02-15 13:30,15,40840,40900,40805,40805,195
20160401|2016-02-15 14:00,15,40820,40860,40700,40800,875
20160401|2016-02-16 05:30,16,40900,40950,40735,40740,140
20160401|2016-02-16 06:00,16,40695,40930,40570,40930,410
20160401|2016-02-16 06:30,16,40965,41220,40960,41220,665
20160401|2016-02-16 07:00,16,41245,41245,41100,41210,835
20160401|2016-02-16 07:30,16,41210,41220,41065,41105,1125
20160401|2016-02-16 08:00,16,41100,41200,41095,41165,585
20160401|2016-02-16 08:30,16,41200,41245,41065,41075,1295
20160401|2016-02-16 09:00,16,41070,41290,40985,41250,1065
20160401|2016-02-16 09:30,16,41250,41515,41220,41420,1050
20160401|2016-02-16 10:00,16,41450,41465,41315,41405,1365
20160401|2016-02-16 10:30,16,41410,41785,41405,41780,1720
20160401|2016-02-16 11:00,16,41800,41835,41595,41615,1875
20160401|2016-02-16 11:30,16,41620,41750,41620,41730,1005
20160401|2016-02-16 12:00,16,41730,41810,41710,41720,1140
20160401|2016-02-16 12:30,16,41690,41700,41555,41630,540
20160401|2016-02-16 13:00,16,41615,41705,41575,41660,730
20160401|2016-02-16 13:30,16,41665,41665,41500,41640,1755
20160401|2016-02-16 14:00,16,41640,41910,41565,41800,410
20160401|2016-02-17 04:30,17,41700,41700,41700,41700,10
20160401|2016-02-17 05:00,17,41990,42035,41790,41970,2370
20160401|2016-02-17 05:30,17,41965,42020,41920,41995,1025
20160401|2016-02-17 06:00,17,41990,42185,41885,42165,3425
20160401|2016-02-17 06:30,17,42175,42310,42160,42255,3710
20160401|2016-02-17 07:00,17,42250,42250,42080,42125,3525
20160401|2016-02-17 07:30,17,42135,42210,42080,42155,3165
20160401|2016-02-17 08:00,17,42160,42280,42155,42270,3245
20160401|2016-02-17 08:30,17,42280,42420,42165,42370,6680
20160401|2016-02-17 09:00,17,42375,42485,42305,42415,4635
20160401|2016-02-17 09:30,17,42420,42485,42390,42420,4115
20160401|2016-02-17 10:00,17,42415,42535,42310,42525,4350
20160401|2016-02-17 10:30,17,42520,42720,42500,42720,4120
20160401|2016-02-17 11:00,17,42720,42980,42715,42930,6950
20160401|2016-02-17 11:30,17,42940,43065,42920,43025,4115
20160401|2016-02-17 12:00,17,43025,43030,42605,42700,6595
20160401|2016-02-17 12:30,17,42700,42710,41740,42310,18225
20160401|2016-02-17 13:00,17,42320,42595,42250,42285,8665
20160401|2016-02-17 13:30,17,42285,42385,42125,42235,5240
20160401|2016-02-17 14:00,17,42250,42280,42100,42120,1660
20160401|2016-02-18 05:00,18,41825,42305,41825,42260,4035
20160401|2016-02-18 05:30,18,42250,42340,41985,42025,2640
20160401|2016-02-18 06:00,18,42030,42305,41930,42150,5220
20160401|2016-02-18 06:30,18,42150,42195,41855,41955,4340
20160401|2016-02-18 07:00,18,41935,42130,41815,42035,4150
20160401|2016-02-18 07:30,18,42040,42270,42040,42230,3320
20160401|2016-02-18 08:00,18,42245,42300,42145,42285,2870
20160401|2016-02-18 08:30,18,42295,42330,41980,42185,5330
20160401|2016-02-18 09:00,18,42170,42250,42025,42250,2785
20160401|2016-02-18 09:30,18,42260,42275,42030,42080,2395
20160401|2016-02-18 10:00,18,42070,42070,41780,41880,6235
20160401|2016-02-18 10:30,18,41885,41985,41825,41935,3455
20160401|2016-02-18 11:00,18,41925,42085,41925,42050,2610
20160401|2016-02-18 11:30,18,42050,42135,41980,42010,8360
20160401|2016-02-18 12:00,18,42015,42130,42010,42120,2495
20160401|2016-02-18 12:30,18,42120,42170,42010,42015,2915
20160401|2016-02-18 13:00,18,42010,42065,41955,42010,3010
20160401|2016-02-18 13:30,18,42005,42205,42005,42175,3490
20160401|2016-02-18 14:00,18,42170,42185,42040,42040,1175
20160401|2016-02-19 05:00,19,41955,41955,41800,41890,2050
20160401|2016-02-19 05:30,19,41895,41920,41715,41785,2705
20160401|2016-02-19 06:00,19,41790,41790,41595,41735,3670
20160401|2016-02-19 06:30,19,41740,41835,41685,41810,2555
20160401|2016-02-19 07:00,19,41800,41885,41730,41735,2540
20160401|2016-02-19 07:30,19,41730,41765,41630,41690,2265
20160401|2016-02-19 08:00,19,41685,41820,41665,41785,1870
20160401|2016-02-19 08:30,19,41790,41930,41675,41850,4265
20160401|2016-02-19 09:00,19,41835,41915,41730,41895,4075
20160401|2016-02-19 09:30,19,41915,41970,41775,41780,3555
20160401|2016-02-19 10:00,19,41770,42040,41760,42005,4085
20160401|2016-02-19 10:30,19,42010,42130,41955,42095,4045
20160401|2016-02-19 11:00,19,42090,42095,41910,41920,2175
20160401|2016-02-19 11:30,19,41935,41985,41855,41915,2470
20160401|2016-02-19 12:00,19,41900,41930,41815,41875,3325
20160401|2016-02-19 12:30,19,41890,41945,41830,41945,1645
20160401|2016-02-19 13:00,19,41945,42535,41940,42155,13520
20160401|2016-02-19 13:30,19,42170,42250,42060,42190,5035
20160401|2016-02-19 14:00,19,42185,42195,42070,42080,1475
20160401|2016-02-22 06:00,22,43120,43290,42810,43255,5875
20160401|2016-02-22 06:30,22,43255,43350,43190,43310,3335
20160401|2016-02-22 07:00,22,43310,43465,43140,43145,7530
20160401|2016-02-22 07:30,22,43135,43365,43130,43295,4425
20160401|2016-02-22 08:00,22,43275,43375,43250,43340,3760
20160401|2016-02-22 08:30,22,43325,43550,43215,43385,7715
20160401|2016-02-22 09:00,22,43395,43575,43395,43480,3435
20160401|2016-02-22 09:30,22,43490,43645,43450,43590,4735
20160401|2016-02-22 10:00,22,43590,43645,43470,43540,3270
20160401|2016-02-22 10:30,22,43520,43665,43490,43595,3090
20160401|2016-02-22 11:00,22,43600,43685,43570,43675,2800
20160401|2016-02-22 11:30,22,43670,43815,43670,43780,7060
20160401|2016-02-22 12:00,22,43790,43965,43765,43835,6590
20160401|2016-02-22 12:30,22,43830,43985,43820,43930,5500
20160401|2016-02-22 13:00,22,43915,43945,43815,43865,3770
20160401|2016-02-22 13:30,22,43870,43965,43830,43835,3790
20160401|2016-02-22 14:00,22,43840,43875,43755,43840,3890
20160401|2016-02-22 14:30,22,43835,44050,43830,44015,4740
20160401|2016-02-22 15:00,22,44015,44030,43900,44030,1725
20160401|2016-02-23 06:00,23,43900,43900,43655,43795,1760
20160401|2016-02-23 06:30,23,43800,43870,43730,43790,1115
20160401|2016-02-23 07:00,23,43770,43835,43605,43810,3845
20160401|2016-02-23 07:30,23,43810,44270,43810,44025,7765
20160401|2016-02-23 08:00,23,44005,44045,43695,43800,5255
20160401|2016-02-23 08:30,23,43765,43855,43620,43690,5515
20160401|2016-02-23 09:00,23,43685,43720,43390,43485,5755
20160401|2016-02-23 09:30,23,43485,43580,43285,43320,4135
20160401|2016-02-23 10:00,23,43315,43385,43250,43280,4080
20160401|2016-02-23 10:30,23,43285,43425,43225,43280,2650
20160401|2016-02-23 11:00,23,43275,43315,43040,43150,6130
20160401|2016-02-23 11:30,23,43160,43170,43050,43105,3835
20160401|2016-02-23 12:00,23,43100,43255,43100,43230,3460
20160401|2016-02-23 12:30,23,43240,43275,43155,43245,4760
20160401|2016-02-23 13:00,23,43240,43340,43230,43235,3205
20160401|2016-02-23 13:30,23,43240,43270,43140,43155,2955
20160401|2016-02-23 14:00,23,43155,43160,42975,43065,3065
20160401|2016-02-23 14:30,23,43065,43155,42990,43035,3405
20160401|2016-02-23 15:00,23,43035,43130,43035,43065,1470
20160401|2016-02-24 06:00,24,42370,42455,42000,42160,5125
20160401|2016-02-24 06:30,24,42160,42280,42100,42270,2950
20160401|2016-02-24 07:00,24,42275,42340,42175,42250,3705
20160401|2016-02-24 07:30,24,42240,42315,42105,42145,2760
20160401|2016-02-24 08:00,24,42150,42155,42020,42155,2880
20160401|2016-02-24 08:30,24,42145,42145,41815,41835,5900
20160401|2016-02-24 09:00,24,41830,41985,41775,41940,3185
20160401|2016-02-24 09:30,24,41960,42130,41875,42005,4095
20160401|2016-02-24 10:00,24,42000,42045,41905,41920,1660
20160401|2016-02-24 10:30,24,41965,42175,41925,42165,2805
20160401|2016-02-24 11:00,24,42170,42360,42155,42225,3750
20160401|2016-02-24 11:30,24,42235,42350,42160,42275,2555
20160401|2016-02-24 12:00,24,42290,42480,42290,42365,5810
20160401|2016-02-24 12:30,24,42370,42370,42230,42230,2800
20160401|2016-02-24 13:00,24,42225,42440,42210,42395,2650
20160401|2016-02-24 13:30,24,42395,42455,42365,42375,2430
20160401|2016-02-24 14:00,24,42365,42695,42305,42640,4105
20160401|2016-02-24 14:30,24,42665,42800,42580,42670,6560
20160401|2016-02-24 15:00,24,42670,42740,42625,42700,1590
20160401|2016-02-25 06:00,25,42605,42605,42145,42175,4645
20160401|2016-02-25 06:30,25,42195,42405,42170,42250,1860
20160401|2016-02-25 07:00,25,42225,42475,42110,42460,4890
20160401|2016-02-25 07:30,25,42470,42705,42355,42660,4790
20160401|2016-02-25 08:00,25,42665,42950,42615,42700,6900
20160401|2016-02-25 08:30,25,42710,42760,42465,42475,5335
20160401|2016-02-25 09:00,25,42470,42505,42310,42460,2710
20160401|2016-02-25 09:30,25,42465,42520,42235,42245,2020
20160401|2016-02-25 10:00,25,42250,42355,42190,42295,3470
20160401|2016-02-25 10:30,25,42315,42470,42315,42435,2105
20160401|2016-02-25 11:00,25,42450,42465,42205,42255,2545
20160401|2016-02-25 11:30,25,42255,42260,42000,42055,5015
20160401|2016-02-25 12:00,25,42050,42230,42040,42185,2535
20160401|2016-02-25 12:30,25,42180,42445,42180,42435,5320
20160401|2016-02-25 13:00,25,42445,42535,42320,42375,3780
20160401|2016-02-25 13:30,25,42395,42425,42290,42380,2115
20160401|2016-02-25 14:00,25,42390,42460,42310,42325,1800
20160401|2016-02-25 14:30,25,42330,42555,42310,42495,3725
20160401|2016-02-25 15:00,25,42485,42520,42415,42450,1055
20160401|2016-02-26 06:00,26,43050,43100,42820,42925,2775
20160401|2016-02-26 06:30,26,42950,43045,42850,42995,2125
20160401|2016-02-26 07:00,26,43010,43200,42850,42915,6180
20160401|2016-02-26 07:30,26,42915,43030,42850,42975,10410
20160401|2016-02-26 08:00,26,42985,43025,42740,42785,4455
20160401|2016-02-26 08:30,26,42800,42850,42450,42460,6260
20160401|2016-02-26 09:00,26,42455,42495,42100,42120,6335
20160401|2016-02-26 09:30,26,42135,42275,42120,42195,3855
20160401|2016-02-26 10:00,26,42205,42360,42175,42180,3860
20160401|2016-02-26 10:30,26,42170,42200,42055,42105,3165
20160401|2016-02-26 11:00,26,42115,42200,42025,42165,3100
20160401|2016-02-26 11:30,26,42170,42235,42035,42100,2695
20160401|2016-02-26 12:00,26,42105,42280,42100,42230,3440
20160401|2016-02-26 12:30,26,42235,42245,41970,42030,2995
20160401|2016-02-26 13:00,26,42025,42080,41910,42045,3325
20160401|2016-02-26 13:30,26,42035,42095,41940,42040,2415
20160401|2016-02-26 14:00,26,42045,42225,42035,42150,2805
20160401|2016-02-26 14:30,26,42155,42265,42145,42165,3010
20160401|2016-02-26 15:00,26,42175,42200,42045,42045,1585
20160401|2016-02-29 06:00,29,42220,42505,42145,42460,4445
20160401|2016-02-29 06:30,29,42460,42610,42450,42520,1160
20160401|2016-02-29 07:00,29,42530,42685,42505,42620,4315
20160401|2016-02-29 07:30,29,42620,42960,42615,42910,5840
20160401|2016-02-29 08:00,29,42915,43130,42905,43020,7295
20160401|2016-02-29 08:30,29,43020,43020,42830,42885,4465
20160401|2016-02-29 09:00,29,42905,43070,42830,42990,4135
20160401|2016-02-29 09:30,29,43005,43350,43005,43340,6155
20160401|2016-02-29 10:00,29,43350,43585,43350,43485,7510
20160401|2016-02-29 10:30,29,43485,43645,43440,43500,4025
20160401|2016-02-29 11:00,29,43500,43550,43395,43420,3175
20160401|2016-02-29 11:30,29,43425,43490,43375,43475,3320
20160401|2016-02-29 12:00,29,43480,43520,43365,43470,3170
20160401|2016-02-29 12:30,29,43470,43625,43420,43555,3495
20160401|2016-02-29 13:00,29,43555,43560,43180,43335,5745
20160401|2016-02-29 13:30,29,43335,43375,43200,43275,3980
20160401|2016-02-29 14:00,29,43255,43265,42950,43125,6145
20160401|2016-02-29 14:30,29,43125,43375,43080,43300,10340
20160401|2016-02-29 15:00,29,43310,43325,43200,43200,1750
20160401|2016-03-01 06:00,1,43840,44135,43815,44105,5485
20160401|2016-03-01 06:30,1,44110,44110,43905,43955,3225
20160401|2016-03-01 07:00,1,43950,44080,43865,43915,5220
20160401|2016-03-01 07:30,1,43900,44010,43880,43970,5955
20160401|2016-03-01 08:00,1,43980,44035,43770,43795,4735
20160401|2016-03-01 08:30,1,43795,43960,43645,43935,8140
20160401|2016-03-01 09:00,1,43950,44035,43800,43965,5300
20160401|2016-03-01 09:30,1,43960,44275,43925,44170,6050
20160401|2016-03-01 10:00,1,44190,44470,44105,44470,6515
20160401|2016-03-01 10:30,1,44475,44535,44370,44470,4365
20160401|2016-03-01 11:00,1,44480,44680,44355,44355,7915
20160401|2016-03-01 11:30,1,44410,44540,44395,44470,2705
20160401|2016-03-01 12:00,1,44480,44630,44460,44510,4865
20160401|2016-03-01 12:30,1,44510,44690,44450,44585,3945
20160401|2016-03-01 13:00,1,44595,44620,44515,44550,3005
20160401|2016-03-01 13:30,1,44555,44760,44535,44570,4875
20160401|2016-03-01 14:00,1,44580,44670,44510,44525,2765
20160401|2016-03-01 14:30,1,44530,44720,44530,44705,4250
20160401|2016-03-01 15:00,1,44705,44750,44645,44750,2785
20160401|2016-03-02 06:00,2,44820,44890,44700,44800,3055
20160401|2016-03-02 06:30,2,44800,44900,44780,44830,2360
20160401|2016-03-02 07:00,2,44815,44930,44615,44740,4425
20160401|2016-03-02 07:30,2,44725,44745,44480,44635,3475
20160401|2016-03-02 08:00,2,44630,44650,44385,44425,4415
20160401|2016-03-02 08:30,2,44430,44680,44335,44630,7665
20160401|2016-03-02 09:00,2,44640,44895,44605,44770,5555
20160401|2016-03-02 09:30,2,44765,44970,44550,44900,9395
20160401|2016-03-02 10:00,2,44895,45250,44830,45245,8610
20160401|2016-03-02 10:30,2,45250,45300,45100,45185,6790
20160401|2016-03-02 11:00,2,45195,45220,44935,44955,5690
20160401|2016-03-02 11:30,2,44955,45225,44940,45220,3010
20160401|2016-03-02 12:00,2,45225,45360,45070,45325,5810
20160401|2016-03-02 12:30,2,45325,45380,45170,45225,4410
20160401|2016-03-02 13:00,2,45240,45355,45080,45355,4335
20160401|2016-03-02 13:30,2,45360,45525,45320,45375,6870
20160401|2016-03-02 14:00,2,45370,45385,45240,45240,3880
20160401|2016-03-02 14:30,2,45230,45440,45135,45375,7290
20160401|2016-03-02 15:00,2,45365,45405,45345,45405,1610
20160401|2016-03-03 06:00,3,45700,46035,45605,45950,6225
20160401|2016-03-03 06:30,3,45965,46240,45895,46010,7575
20160401|2016-03-03 07:00,3,46005,46395,45885,46290,9535
20160401|2016-03-03 07:30,3,46285,46480,46150,46360,8300
20160401|2016-03-03 08:00,3,46355,46435,46120,46145,6410
20160401|2016-03-03 08:30,3,46150,46260,45960,46185,9875
20160401|2016-03-03 09:00,3,46185,46345,46065,46105,9450
20160401|2016-03-03 09:30,3,46130,46400,46105,46290,5140
20160401|2016-03-03 10:00,3,46315,46550,46240,46250,6345
20160401|2016-03-03 10:30,3,46255,46725,46220,46675,7800
20160401|2016-03-03 11:00,3,46695,46845,46645,46765,6505
20160401|2016-03-03 11:30,3,46745,47050,46715,47000,7295
20160401|2016-03-03 12:00,3,47015,47630,47015,47415,15350
20160401|2016-03-03 12:30,3,47435,47655,47360,47385,11030
20160401|2016-03-03 13:00,3,47395,47430,46780,46790,12500
20160401|2016-03-03 13:30,3,46795,47560,46780,47455,10845
20160401|2016-03-03 14:00,3,47470,47725,47465,47630,8030
20160401|2016-03-03 14:30,3,47635,48000,47590,47785,11760
20160401|2016-03-03 15:00,3,47790,47800,47700,47785,2930
20160401|2016-03-04 06:00,4,50775,50775,49245,49245,16310
20160401|2016-03-04 06:30,4,49420,50000,49355,49955,9790
20160401|2016-03-04 07:00,4,49950,50610,49625,50125,14560
20160401|2016-03-04 07:30,4,50135,50420,49515,49555,13325
20160401|2016-03-04 08:00,4,49565,49845,49365,49365,10580
20160401|2016-03-04 08:30,4,49365,49795,48930,49000,16395
20160401|2016-03-04 09:00,4,49015,49320,48855,49070,8460
20160401|2016-03-04 09:30,4,49070,49635,49070,49550,7255
20160401|2016-03-04 10:00,4,49555,49880,49515,49730,6730
20160401|2016-03-04 10:30,4,49750,49750,49450,49655,5900
20160401|2016-03-04 11:00,4,49670,49780,49405,49535,3895
20160401|2016-03-04 11:30,4,49520,49850,49495,49795,5095
20160401|2016-03-04 12:00,4,49800,49950,49585,49825,6745
20160401|2016-03-04 12:30,4,49835,49920,49700,49905,5390
20160401|2016-03-04 13:00,4,49915,50085,49525,49560,11465
20160401|2016-03-04 13:30,4,49560,49655,49180,49475,8385
20160401|2016-03-04 14:00,4,49475,49830,49415,49685,6150
20160401|2016-03-04 14:30,4,49685,49835,49600,49750,11355
20160401|2016-03-04 15:00,4,49740,49790,49585,49605,2910
20160401|2016-03-07 06:00,7,49400,50450,49300,50335,6105
20160401|2016-03-07 06:30,7,50340,50450,50120,50265,4135
20160401|2016-03-07 07:00,7,50285,50285,49830,49975,6510
20160401|2016-03-07 07:30,7,49945,49945,49220,49280,8165
20160401|2016-03-07 08:00,7,49270,49780,49245,49500,7405
20160401|2016-03-07 08:30,7,49530,49910,49435,49510,10720
20160401|2016-03-07 09:00,7,49505,49815,49375,49550,7765
20160401|2016-03-07 09:30,7,49565,49805,49555,49720,5055
20160401|2016-03-07 10:00,7,49745,50020,49690,50010,6515
20160401|2016-03-07 10:30,7,50030,50175,49925,50045,7065
20160401|2016-03-07 11:00,7,50050,50115,49860,49890,4275
20160401|2016-03-07 11:30,7,49895,50000,49835,49900,5245
20160401|2016-03-07 12:00,7,49910,49970,49640,49780,4335
20160401|2016-03-07 12:30,7,49760,49790,49535,49580,3190
20160401|2016-03-07 13:00,7,49585,49895,49570,49575,6330
20160401|2016-03-07 13:30,7,49565,49640,49350,49570,4000
20160401|2016-03-07 14:00,7,49560,49740,49520,49685,3305
20160401|2016-03-07 14:30,7,49685,49885,49670,49810,5085
20160401|2016-03-07 15:00,7,49810,49825,49750,49800,2695
20160401|2016-03-08 06:00,8,49315,49565,49140,49495,4885
20160401|2016-03-08 06:30,8,49495,49650,49405,49570,2885
20160401|2016-03-08 07:00,8,49585,49715,49450,49570,6730
20160401|2016-03-08 07:30,8,49595,50480,49580,50325,13495
20160401|2016-03-08 08:00,8,50345,50355,49850,49965,6895
20160401|2016-03-08 08:30,8,49955,49975,49520,49565,8335
20160401|2016-03-08 09:00,8,49530,49895,49510,49705,8775
20160401|2016-03-08 09:30,8,49690,49750,49465,49505,6045
20160401|2016-03-08 10:00,8,49515,49735,49420,49420,5480
20160401|2016-03-08 10:30,8,49410,49575,49410,49520,3435
20160401|2016-03-08 11:00,8,49520,49665,49470,49605,5255
20160401|2016-03-08 11:30,8,49610,49800,49610,49755,8270
20160401|2016-03-08 12:00,8,49720,49770,49595,49700,4670
20160401|2016-03-08 12:30,8,49690,50040,49655,50005,8785
20160401|2016-03-08 13:00,8,50000,50165,49845,50105,9425
20160401|2016-03-08 13:30,8,50100,50140,49805,49935,9440
20160401|2016-03-08 14:00,8,49930,49940,49640,49660,6975
20160401|2016-03-08 14:30,8,49660,49765,49600,49750,7005
20160401|2016-03-08 15:00,8,49750,49800,49655,49800,1220
20160401|2016-03-09 06:00,9,49905,50310,49905,50140,4570
20160401|2016-03-09 06:30,9,50155,50435,50150,50375,4485
20160401|2016-03-09 07:00,9,50375,50575,50265,50285,6380
20160401|2016-03-09 07:30,9,50280,50440,50250,50425,4180
20160401|2016-03-09 08:00,9,50425,50495,50260,50265,5705
20160401|2016-03-09 08:30,9,50275,50310,49680,49890,14690
20160401|2016-03-09 09:00,9,49895,49920,49355,49395,9390
20160401|2016-03-09 09:30,9,49415,49715,49235,49430,7975
20160401|2016-03-09 10:00,9,49450,49660,49405,49635,5055
20160401|2016-03-09 10:30,9,49640,49825,49640,49765,6370
20160401|2016-03-09 11:00,9,49755,49765,49590,49710,3600
20160401|2016-03-09 11:30,9,49725,49800,49560,49575,3605
20160401|2016-03-09 12:00,9,49570,49625,49420,49465,3795
20160401|2016-03-09 12:30,9,49470,49500,49280,49400,3725
20160401|2016-03-09 13:00,9,49395,49455,49080,49420,5650
20160401|2016-03-09 13:30,9,49420,49535,49240,49305,3260
20160401|2016-03-09 14:00,9,49305,49360,49265,49270,4175
20160401|2016-03-09 14:30,9,49290,49325,49175,49285,3710
20160401|2016-03-09 15:00,9,49290,49315,49095,49300,1380
20160401|2016-03-10 06:00,10,50070,50275,49885,50155,4090
20160401|2016-03-10 06:30,10,50155,50550,50055,50140,5185
20160401|2016-03-10 07:00,10,50125,50280,49800,49915,4670
20160401|2016-03-10 07:30,10,49920,50095,49405,49670,8830
20160401|2016-03-10 08:00,10,49690,49900,49355,49405,5245
20160401|2016-03-10 08:30,10,49405,49730,49270,49605,7905
20160401|2016-03-10 09:00,10,49625,49830,49525,49560,8750
20160401|2016-03-10 09:30,10,49555,49710,49360,49545,6855
20160401|2016-03-10 10:00,10,49600,49610,49260,49265,3770
20160401|2016-03-10 10:30,10,49260,49275,49100,49115,3795
20160401|2016-03-10 11:00,10,49100,49140,48675,48690,4525
20160401|2016-03-10 11:30,10,48685,48780,48370,48780,8025
20160401|2016-03-10 12:00,10,48780,48880,48695,48880,3100
20160401|2016-03-10 12:30,10,48860,49085,48855,49070,5645
20160401|2016-03-10 13:00,10,49070,49870,48960,49830,9710
20160401|2016-03-10 13:30,10,49830,49935,49505,49540,5875
20160401|2016-03-10 14:00,10,49525,50560,49525,50255,18075
20160401|2016-03-10 14:30,10,50260,50325,50005,50105,7770
20160401|2016-03-10 15:00,10,50110,50190,50070,50190,2125
20160401|2016-03-11 06:00,11,50500,50595,49765,49850,4075
20160401|2016-03-11 06:30,11,49840,50155,49705,50155,3055
20160401|2016-03-11 07:00,11,50110,50170,49840,49895,3640
20160401|2016-03-11 07:30,11,49880,49880,49590,49830,3905
20160401|2016-03-11 08:00,11,49840,50275,49840,50065,4465
20160401|2016-03-11 08:30,11,50085,50320,50000,50100,4755
20160401|2016-03-11 09:00,11,50090,50315,50000,50200,3015
20160401|2016-03-11 09:30,11,50230,50465,50165,50275,3740
20160401|2016-03-11 10:00,11,50270,50330,50065,50155,3010
20160401|2016-03-11 10:30,11,50160,50170,49900,50065,2555
20160401|2016-03-11 11:00,11,50070,50250,49945,50210,2835
20160401|2016-03-11 11:30,11,50220,50430,50095,50260,4745
20160401|2016-03-11 12:00,11,50270,50350,50215,50255,2650
20160401|2016-03-11 12:30,11,50255,50445,50120,50405,3780
20160401|2016-03-11 13:00,11,50410,50425,49930,49960,4890
20160401|2016-03-11 13:30,11,49955,50105,49840,49915,4000
20160401|2016-03-11 14:00,11,49900,50135,49890,50020,2225
20160401|2016-03-11 14:30,11,50025,50085,49910,49930,6505
20160401|2016-03-11 15:00,11,49945,50100,49925,50100,1665
20160401|2016-03-14 07:00,14,50250,50965,50080,50180,8710
20160401|2016-03-14 07:30,14,50190,50475,50135,50275,4315
20160401|2016-03-14 08:00,14,50280,50595,49685,49930,10130
20160401|2016-03-14 08:30,14,49905,49935,49575,49650,5985
20160401|2016-03-14 09:00,14,49655,49935,49530,49890,5205
20160401|2016-03-14 09:30,14,49880,50135,49805,50045,5890
20160401|2016-03-14 10:00,14,50050,50360,50045,50120,5825
20160401|2016-03-14 10:30,14,50125,50185,49900,49930,3285
20160401|2016-03-14 11:00,14,49955,50075,49805,49880,2510
20160401|2016-03-14 11:30,14,49890,50100,49885,50060,1690
20160401|2016-03-14 12:00,14,50050,50215,49985,50090,2415
20160401|2016-03-14 12:30,14,50075,50185,49990,50105,2275
20160401|2016-03-14 13:00,14,50110,50145,49935,50110,3020
20160401|2016-03-14 13:30,14,50125,50370,49995,50010,6685
20160401|2016-03-14 14:00,14,50005,50225,49275,49335,12760
20160401|2016-03-14 14:30,14,49360,49740,49175,49310,13070
20160401|2016-03-14 15:00,14,49320,49380,48760,49000,5565
20160401|2016-03-14 15:30,14,48970,49000,48795,48795,915
20160401|2016-03-14 16:00,14,48830,48830,48830,48830,55
20160401|2016-03-15 07:00,15,47800,47980,47650,47835,6645
20160401|2016-03-15 07:30,15,47815,47990,47765,47890,3620
20160401|2016-03-15 08:00,15,47900,48085,47780,47810,6825
20160401|2016-03-15 08:30,15,47835,48230,47730,47870,13800
20160401|2016-03-15 09:00,15,47865,48445,47800,48255,13000
20160401|2016-03-15 09:30,15,48245,48375,47255,47360,13745
20160401|2016-03-15 10:00,15,47355,47550,47250,47460,6780
20160401|2016-03-15 10:30,15,47450,47905,47110,47475,13805
20160401|2016-03-15 11:00,15,47475,47510,47070,47290,5555
20160401|2016-03-15 11:30,15,47285,47350,47055,47260,2670
20160401|2016-03-15 12:00,15,47260,47510,47250,47435,3520
20160401|2016-03-15 12:30,15,47455,47530,47315,47425,2030
20160401|2016-03-15 13:00,15,47435,47660,47355,47660,3805
20160401|2016-03-15 13:30,15,47640,47650,47180,47540,7020
20160401|2016-03-15 14:00,15,47540,47595,47395,47395,5625
20160401|2016-03-15 14:30,15,47390,47520,47250,47445,5125
20160401|2016-03-15 15:00,15,47425,47500,47350,47440,2485
20160401|2016-03-15 15:30,15,47455,47605,47455,47555,995
20160401|2016-03-15 16:00,15,47600,47600,47600,47600,105
20160401|2016-03-16 07:00,16,47450,47525,47020,47025,3485
20160401|2016-03-16 07:30,16,47020,47055,46820,47030,3440
20160401|2016-03-16 08:00,16,47055,47175,46860,47115,5230
20160401|2016-03-16 08:30,16,47130,47575,47065,47480,10795
20160401|2016-03-16 09:00,16,47500,47545,46830,46915,6335
20160401|2016-03-16 09:30,16,46950,47230,46950,47195,8160
20160401|2016-03-16 10:00,16,47205,47285,47020,47070,3600
20160401|2016-03-16 10:30,16,47065,47265,47045,47195,3680
20160401|2016-03-16 11:00,16,47195,47245,47050,47055,2780
20160401|2016-03-16 11:30,16,47050,47130,46920,47105,3780
20160401|2016-03-16 12:00,16,47120,47385,47120,47355,3995
20160401|2016-03-16 12:30,16,47365,47580,47345,47500,7130
20160401|2016-03-16 13:00,16,47525,47875,47485,47815,10295
20160401|2016-03-16 13:30,16,47855,48180,47785,47825,11050
20160401|2016-03-16 14:00,16,47825,48175,47765,48110,5450
20160401|2016-03-16 14:30,16,48110,48220,47880,48125,7325
20160401|2016-03-16 15:00,16,48125,48445,48045,48325,4845
20160401|2016-03-16 15:30,16,48330,48630,48275,48500,3255
20160401|2016-03-16 16:00,16,48600,48600,48600,48600,210
20160401|2016-03-17 07:00,17,50600,51000,50510,50775,10280
20160401|2016-03-17 07:30,17,50750,50970,50690,50830,4760
20160401|2016-03-17 08:00,17,50820,51150,50695,50745,10805
20160401|2016-03-17 08:30,17,50740,50765,49815,50225,18275
20160401|2016-03-17 09:00,17,50245,50525,50195,50310,11035
20160401|2016-03-17 09:30,17,50290,50945,50250,50890,13825
20160401|2016-03-17 10:00,17,50880,51255,50820,51135,11855
20160401|2016-03-17 10:30,17,51135,51280,50985,51000,13770
20160401|2016-03-17 11:00,17,51010,51225,50935,51215,7070
20160401|2016-03-17 11:30,17,51225,51250,50965,51040,6400
20160401|2016-03-17 12:00,17,51060,51160,50955,51110,5310
20160401|2016-03-17 12:30,17,51095,51375,51010,51335,6765
20160401|2016-03-17 13:00,17,51350,51725,51325,51595,9390
20160401|2016-03-17 13:30,17,51590,51685,51145,51215,11510
20160401|2016-03-17 14:00,17,51225,51630,51225,51605,6040
20160401|2016-03-17 14:30,17,51605,51655,51295,51300,8840
20160401|2016-03-17 15:00,17,51325,51530,51225,51455,5105
20160401|2016-03-17 15:30,17,51450,51750,51450,51750,1410
20160401|2016-03-17 16:00,17,51820,51820,51820,51820,85
20160401|2016-03-18 07:00,18,51800,51800,51315,51505,3075
20160401|2016-03-18 07:30,18,51540,51815,51440,51715,1585
20160401|2016-03-18 08:00,18,51725,51730,51325,51360,4420
20160401|2016-03-18 08:30,18,51360,51495,51040,51105,5760
20160401|2016-03-18 09:00,18,51115,51190,50830,50875,5390
20160401|2016-03-18 09:30,18,50880,51080,50725,50950,5435
20160401|2016-03-18 10:00,18,50950,51010,50815,50875,3545
20160401|2016-03-18 10:30,18,50840,50885,50560,50720,4685
20160401|2016-03-18 11:00,18,50700,50845,50610,50770,2235
20160401|2016-03-18 11:30,18,50790,51040,50735,51020,2975
20160401|2016-03-18 12:00,18,51025,51040,50765,50815,2165
20160401|2016-03-18 12:30,18,50810,51115,50790,51045,4405
20160401|2016-03-18 13:00,18,51035,51355,50860,50920,11005
20160401|2016-03-18 13:30,18,50920,50995,50850,50980,3295
20160401|2016-03-18 14:00,18,50975,51020,50595,50735,7310
20160401|2016-03-18 14:30,18,50720,51145,50665,51065,5690
20160401|2016-03-18 15:00,18,51085,51145,50710,50730,3720
20160401|2016-03-18 15:30,18,50785,51295,50565,51275,2490
20160401|2016-03-18 16:00,18,51000,51000,51000,51000,10
20160401|2016-03-21 07:00,21,51250,51565,51210,51415,1475
20160401|2016-03-21 07:30,21,51415,51415,51235,51355,1145
20160401|2016-03-21 08:00,21,51370,51470,51085,51425,3630
20160401|2016-03-21 08:30,21,51425,51750,51425,51635,5885
20160401|2016-03-21 09:00,21,51635,51690,51460,51600,3770
20160401|2016-03-21 09:30,21,51600,51600,51290,51315,3445
20160401|2016-03-21 10:00,21,51315,51455,51230,51355,3270
20160401|2016-03-21 10:30,21,51355,51520,51255,51280,3545
20160401|2016-03-21 11:00,21,51270,51330,51200,51255,1595
20160401|2016-03-21 11:30,21,51245,51275,51160,51240,1735
20160401|2016-03-21 12:00,21,51240,51415,51210,51360,1795
20160401|2016-03-21 12:30,21,51355,51360,51215,51330,1415
20160401|2016-03-21 13:00,21,51345,51450,51330,51445,2950
20160401|2016-03-21 13:30,21,51445,51645,51350,51635,3335
20160401|2016-03-21 14:00,21,51640,51750,51570,51640,3940
20160401|2016-03-21 14:30,21,51630,51685,51475,51535,4165
20160401|2016-03-21 15:00,21,51540,51670,51530,51605,2060
20160401|2016-03-21 15:30,21,51610,51655,51515,51520,660
20160401|2016-03-22 07:00,22,50920,51280,50900,51280,2770
20160401|2016-03-22 07:30,22,51270,51390,51190,51320,1605
20160401|2016-03-22 08:00,22,51325,51460,51130,51260,3165
20160401|2016-03-22 08:30,22,51290,51530,51160,51445,4300
20160401|2016-03-22 09:00,22,51435,51575,51400,51525,2770
20160401|2016-03-22 09:30,22,51515,51535,51270,51335,2160
20160401|2016-03-22 10:00,22,51310,51480,51260,51455,1485
20160401|2016-03-22 10:30,22,51455,51490,51325,51350,2295
20160401|2016-03-22 11:00,22,51350,51410,51165,51175,2215
20160401|2016-03-22 11:30,22,51190,51605,51175,51500,3875
20160401|2016-03-22 12:00,22,51495,51550,51395,51495,3945
20160401|2016-03-22 12:30,22,51495,51500,51310,51335,1505
20160401|2016-03-22 13:00,22,51365,51405,51285,51385,1290
20160401|2016-03-22 13:30,22,51360,51450,51300,51360,2190
20160401|2016-03-22 14:00,22,51360,51390,51215,51250,2510
20160401|2016-03-22 14:30,22,51270,51435,51250,51410,3110
20160401|2016-03-22 15:00,22,51425,51510,51345,51500,3225
20160401|2016-03-22 15:30,22,51480,51590,51455,51560,1320
20160401|2016-03-22 16:00,22,51610,51610,51610,51610,140
20160401|2016-03-23 07:00,23,51235,51240,50720,50820,3865
20160401|2016-03-23 07:30,23,50820,50880,50705,50820,1465
20160401|2016-03-23 08:00,23,50825,50835,50595,50695,3850
20160401|2016-03-23 08:30,23,50705,50710,50305,50355,7655
20160401|2016-03-23 09:00,23,50370,50385,50105,50260,5450
20160401|2016-03-23 09:30,23,50255,50375,50145,50160,4695
20160401|2016-03-23 10:00,23,50145,50150,49875,49975,5260
20160401|2016-03-23 10:30,23,49975,50155,49975,50110,4395
20160401|2016-03-23 11:00,23,50110,50110,49860,49895,3305
20160401|2016-03-23 11:30,23,49905,50025,49885,49985,2635
20160401|2016-03-23 12:00,23,49975,50115,49945,50060,1845
20160401|2016-03-23 12:30,23,50070,50070,49920,50025,1990
20160401|2016-03-23 13:00,23,50030,50120,49820,49935,2515
20160401|2016-03-23 13:30,23,49940,50015,49815,49845,2595
20160401|2016-03-23 14:00,23,49855,50030,49765,49935,2815
20160401|2016-03-23 14:30,23,49935,50040,49865,49980,3775
20160401|2016-03-23 15:00,23,49980,49990,49795,49795,4645
20160401|2016-03-23 15:30,23,49785,49795,49640,49650,1490
20160401|2016-03-23 16:00,23,49590,49590,49590,49590,145
20160401|2016-03-24 07:00,24,49050,49245,48985,49110,2280
20160401|2016-03-24 07:30,24,49095,49155,48995,49030,2390
20160401|2016-03-24 08:00,24,49055,49370,49025,49295,4910
20160401|2016-03-24 08:30,24,49290,49480,49155,49345,5105
20160401|2016-03-24 09:00,24,49350,49390,49120,49195,4570
20160401|2016-03-24 09:30,24,49195,49530,49185,49530,3040
20160401|2016-03-24 10:00,24,49520,49570,49325,49335,2345
20160401|2016-03-24 10:30,24,49330,49510,49330,49500,1610
20160401|2016-03-24 11:00,24,49485,49655,49485,49555,2095
20160401|2016-03-24 11:30,24,49555,49715,49555,49685,1660
20160401|2016-03-24 12:00,24,49680,49900,49630,49860,2070
20160401|2016-03-24 12:30,24,49870,49905,49755,49765,2265
20160401|2016-03-24 13:00,24,49780,49800,49645,49740,1480
20160401|2016-03-24 13:30,24,49730,49955,49730,49910,2980
20160401|2016-03-24 14:00,24,49910,49950,49750,49750,1885
20160401|2016-03-24 14:30,24,49765,49980,49725,49980,3180
20160401|2016-03-24 15:00,24,49980,50075,49935,50075,2305
20160401|2016-03-24 15:30,24,50060,50060,49995,50025,680
20160401|2016-03-24 16:00,24,50045,50045,50045,50045,115
20160401|2016-03-28 07:00,28,50400,51135,50400,51055,2715
20160401|2016-03-28 07:30,28,51070,51140,51005,51070,1900
20160401|2016-03-28 08:00,28,51060,51190,50980,50985,3000
20160401|2016-03-28 08:30,28,51000,51035,50585,50745,6700
20160401|2016-03-28 09:00,28,50710,50750,50400,50525,4385
20160401|2016-03-28 09:30,28,50520,50885,50500,50885,4710
20160401|2016-03-28 10:00,28,50885,50885,50645,50755,1665
20160401|2016-03-28 10:30,28,50760,50925,50730,50910,2135
20160401|2016-03-28 11:00,28,50910,50980,50815,50890,2385
20160401|2016-03-28 11:30,28,50885,51000,50845,50960,3025
20160401|2016-03-28 12:00,28,50955,51135,50945,51100,3685
20160401|2016-03-28 12:30,28,51105,51380,51105,51345,5010
20160401|2016-03-28 13:00,28,51355,51365,51190,51290,2760
20160401|2016-03-28 13:30,28,51285,51440,51275,51315,4695
20160401|2016-03-28 14:00,28,51315,51355,51190,51250,3105
20160401|2016-03-28 14:30,28,51245,51285,51105,51175,3735
20160401|2016-03-28 15:00,28,51190,51245,51110,51200,2485
20160401|2016-03-28 15:30,28,51225,51295,51215,51270,605
20160401|2016-03-28 16:00,28,51290,51290,51290,51290,5
20160401|2016-03-29 07:00,29,51280,51615,51025,51485,3785
20160401|2016-03-29 07:30,29,51470,51470,51250,51280,1350
20160401|2016-03-29 08:00,29,51270,51420,50995,50995,2885
20160401|2016-03-29 08:30,29,50980,50985,50595,50830,5365
20160401|2016-03-29 09:00,29,50815,50930,50650,50765,3100
20160401|2016-03-29 09:30,29,50780,51060,50730,51050,2615
20160401|2016-03-29 10:00,29,51055,51155,50935,51075,1650
20160401|2016-03-29 10:30,29,51095,51675,51095,51495,5135
20160401|2016-03-29 11:00,29,51505,51865,51455,51750,5880
20160401|2016-03-29 11:30,29,51770,51965,51745,51845,3610
20160401|2016-03-29 12:00,29,51845,51850,51640,51675,2860
20160401|2016-03-29 12:30,29,51680,51865,51680,51865,1630
20160401|2016-03-29 13:00,29,51860,52060,51450,51615,4925
20160401|2016-03-29 13:30,29,51595,51770,51315,51380,3910
20160401|2016-03-29 14:00,29,51370,51615,51225,51595,3235
20160401|2016-03-29 14:30,29,51600,51605,51215,51385,4655
20160401|2016-03-29 15:00,29,51395,51435,51265,51265,2840
20160401|2016-03-29 15:30,29,51295,51505,51295,51450,1110
20160401|2016-03-29 16:00,29,51405,51405,51405,51405,75
20160401|2016-03-30 07:00,30,51965,51965,51680,51900,2030
20160401|2016-03-30 07:30,30,51910,51960,51770,51925,2230
20160401|2016-03-30 08:00,30,51935,52045,51705,51705,4980
20160401|2016-03-30 08:30,30,51730,52030,51600,51985,6555
20160401|2016-03-30 09:00,30,51980,52225,51950,52125,6100
20160401|2016-03-30 09:30,30,52145,52445,52125,52405,5455
20160401|2016-03-30 10:00,30,52425,52515,52230,52255,5670
20160401|2016-03-30 10:30,30,52255,52395,52155,52325,3690
20160401|2016-03-30 11:00,30,52320,52420,52225,52255,2185
20160401|2016-03-30 11:30,30,52265,52325,52145,52220,2745
20160401|2016-03-30 12:00,30,52225,52265,52110,52130,2235
20160401|2016-03-30 12:30,30,52130,52315,52070,52210,2875
20160401|2016-03-30 13:00,30,52200,52200,51885,52025,6270
20160401|2016-03-30 13:30,30,52015,52015,51245,51385,8570
20160401|2016-03-30 14:00,30,51385,51550,51270,51395,6805
20160401|2016-03-30 14:30,30,51400,51440,51085,51440,6770
20160401|2016-03-30 15:00,30,51445,51475,51290,51310,3380
20160401|2016-03-30 15:30,30,51295,51350,51275,51305,1055
20160401|2016-03-31 07:00,31,51110,51110,50605,50740,4890
20160401|2016-03-31 07:30,31,50755,50900,50665,50900,2120
20160401|2016-03-31 08:00,31,50885,51050,50730,50795,5325
20160401|2016-03-31 08:30,31,50795,50980,50645,50715,7260
20160401|2016-03-31 09:00,31,50715,50725,50300,50415,6650
20160401|2016-03-31 09:30,31,50405,50565,50405,50485,6005
20160401|2016-03-31 10:00,31,50495,50645,50360,50550,3100
20160401|2016-03-31 10:30,31,50555,50625,50355,50515,2215
20160401|2016-03-31 11:00,31,50500,50560,50350,50400,2315
20160401|2016-03-31 11:30,31,50400,50410,50120,50305,3145
20160401|2016-03-31 12:00,31,50310,50370,50235,50245,3200
20160401|2016-03-31 12:30,31,50245,50360,50120,50120,2290
20160401|2016-03-31 13:00,31,50110,50265,50085,50175,2760
20160401|2016-03-31 13:30,31,50160,50190,49945,50060,4660
20160401|2016-03-31 14:00,31,50050,50155,49905,49920,3935
20160401|2016-03-31 14:30,31,49915,50240,49770,50165,12410
20160401|2016-03-31 15:00,31,50160,50340,50100,50250,8890
20160401|2016-03-31 15:30,31,50250,50340,50175,50340,1355
20160401|2016-03-31 16:00,31,50310,50310,50310,50310,60
20160401|2016-04-01 07:00,1,49750,49830,49600,49795,1940
20160401|2016-04-01 07:30,1,49805,49890,49490,49540,2510
20160401|2016-04-01 08:00,1,49535,49800,49425,49705,3460
20160401|2016-04-01 08:30,1,49710,50015,49505,49810,5075
20160401|2016-04-01 09:00,1,49805,50185,49720,50070,4520
20160401|2016-04-01 09:30,1,50060,50395,50010,50160,4860
20160401|2016-04-01 10:00,1,50165,50430,50135,50330,3120
20160401|2016-04-01 10:30,1,50350,50575,50350,50425,3400
20160401|2016-04-01 11:00,1,50440,50495,50350,50375,2085
20160401|2016-04-01 11:30,1,50365,50550,50305,50525,2090
20160401|2016-04-01 12:00,1,50525,50700,50515,50610,1890
20160401|2016-04-01 12:30,1,50620,50740,50600,50650,2725
20160401|2016-04-01 13:00,1,50650,50940,50650,50830,3405
20160401|2016-04-01 13:30,1,50840,50950,50765,50795,3890
20160401|2016-04-01 14:00,1,50805,50890,50690,50765,2940
20160401|2016-04-01 14:30,1,50760,50890,50695,50760,4300
20160401|2016-04-01 15:00,1,50760,50805,50640,50725,2955
20160401|2016-04-01 15:30,1,50720,50825,50680,50750,1050
20160401|2016-04-01 16:00,1,50700,50700,50700,50700,145
20160401|2016-04-04 07:00,4,50300,50465,50220,50220,3925
20160401|2016-04-04 07:30,4,50220,50260,49895,50060,3875
20160401|2016-04-04 08:00,4,50075,50145,49820,49905,5300
20160401|2016-04-04 08:30,4,49880,50240,49770,50060,5520
20160401|2016-04-04 09:00,4,50015,50155,49780,49800,3595
20160401|2016-04-04 09:30,4,49795,49955,49695,49780,2690
20160401|2016-04-04 10:00,4,49800,49800,49610,49630,2825
20160401|2016-04-04 10:30,4,49630,49745,49600,49630,1720
20160401|2016-04-04 11:00,4,49630,49720,49355,49365,2680
20160401|2016-04-04 11:30,4,49350,49370,49225,49330,3230
20160401|2016-04-04 12:00,4,49315,49330,49155,49175,2850
20160401|2016-04-04 12:30,4,49170,49205,48930,49000,6125
20160401|2016-04-04 13:00,4,49005,49005,48745,48840,6955
20160401|2016-04-04 13:30,4,48845,48970,48705,48825,3800
20160401|2016-04-04 14:00,4,48805,48860,48700,48750,5225
20160401|2016-04-04 14:30,4,48760,48890,48745,48860,4935
20160401|2016-04-04 15:00,4,48845,48905,48685,48685,2520
20160401|2016-04-04 15:30,4,48700,48700,48575,48590,1245
20160401|2016-04-04 16:00,4,48605,48605,48605,48605,15
20160401|2016-04-05 07:00,5,48255,48415,48165,48305,2175
20160401|2016-04-05 07:30,5,48310,48315,48130,48265,2625
20160401|2016-04-05 08:00,5,48270,48560,48270,48545,5440
20160401|2016-04-05 08:30,5,48530,48675,48240,48355,6705
20160401|2016-04-05 09:00,5,48365,48885,48325,48885,5115
20160401|2016-04-05 09:30,5,48890,48895,48720,48790,3330
20160401|2016-04-05 10:00,5,48790,49530,48755,49500,10665
20160401|2016-04-05 10:30,5,49510,49625,49385,49505,3980
20160401|2016-04-05 11:00,5,49465,49535,49310,49350,1990
20160401|2016-04-05 11:30,5,49335,49650,49325,49390,2235
20160401|2016-04-05 12:00,5,49405,49795,49405,49730,3800
20160401|2016-04-05 12:30,5,49740,49765,49545,49625,2980
20160401|2016-04-05 13:00,5,49615,49760,49250,49470,5555
20160401|2016-04-05 13:30,5,49470,49615,49380,49425,3365
20160401|2016-04-05 14:00,5,49480,49485,49245,49320,2620
20160401|2016-04-05 14:30,5,49310,49425,49235,49300,3770
20160401|2016-04-05 15:00,5,49295,49300,48800,48900,4280
20160401|2016-04-05 15:30,5,48915,48990,48850,48950,2745
20160401|2016-04-05 16:00,5,48910,48910,48910,48910,35
20160401|2016-04-06 07:00,6,48840,48845,48420,48500,3000
20160401|2016-04-06 07:30,6,48510,48550,48325,48400,2270
20160401|2016-04-06 08:00,6,48400,48965,48355,48785,6015
20160401|2016-04-06 08:30,6,48800,49100,48610,48740,6610
20160401|2016-04-06 09:00,6,48735,48875,48330,48425,5555
20160401|2016-04-06 09:30,6,48475,48725,48275,48685,8865
20160401|2016-04-06 10:00,6,48670,48750,48420,48550,5465
20160401|2016-04-06 10:30,6,48550,48875,48550,48795,4895
20160401|2016-04-06 11:00,6,48805,48850,48460,48550,2140
20160401|2016-04-06 11:30,6,48565,48715,48530,48570,1585
20160401|2016-04-06 12:00,6,48580,48675,48490,48505,1670
20160401|2016-04-06 12:30,6,48490,48615,48450,48485,1635
20160401|2016-04-06 13:00,6,48465,48570,48145,48215,5025
20160401|2016-04-06 13:30,6,48185,48265,47940,48225,5965
20160401|2016-04-06 14:00,6,48225,48460,48170,48375,4310
20160401|2016-04-06 14:30,6,48395,48435,48260,48330,4585
20160401|2016-04-06 15:00,6,48325,48330,48165,48190,2900
20160401|2016-04-06 15:30,6,48190,48490,48190,48375,1235
20160401|2016-04-06 16:00,6,48300,48300,48300,48300,15
20160401|2016-04-07 07:00,7,48100,48835,48060,48655,3525
20160401|2016-04-07 07:30,7,48665,48975,48660,48905,2340
20160401|2016-04-07 08:00,7,48895,49035,48545,48640,4065
20160401|2016-04-07 08:30,7,48635,48990,48575,48710,6590
20160401|2016-04-07 09:00,7,48715,48780,48575,48615,2780
20160401|2016-04-07 09:30,7,48600,48875,48500,48795,5015
20160401|2016-04-07 10:00,7,48795,48795,48560,48740,2890
20160401|2016-04-07 10:30,7,48730,48760,48580,48580,2535
20160401|2016-04-07 11:00,7,48600,48775,48535,48720,1805
20160401|2016-04-07 11:30,7,48705,48750,48585,48690,1305
20160401|2016-04-07 12:00,7,48665,48775,48650,48770,1655
20160401|2016-04-07 12:30,7,48775,48895,48555,48605,3855
20160401|2016-04-07 13:00,7,48600,48615,48340,48485,3805
20160401|2016-04-07 13:30,7,48480,48575,48330,48330,2245
20160401|2016-04-07 14:00,7,48325,48580,48255,48515,2500
20160401|2016-04-07 14:30,7,48520,48570,48380,48555,2800
20160401|2016-04-07 15:00,7,48550,48615,48440,48515,2780
20160401|2016-04-07 15:30,7,48540,48605,48530,48550,415
20160401|2016-04-07 16:00,7,48595,48595,48595,48595,10
20160401|2016-04-08 07:00,8,49800,50000,49650,49925,5150
20160401|2016-04-08 07:30,8,49930,50140,49930,50070,2850
20160401|2016-04-08 08:00,8,50025,50195,49860,50125,5095
20160401|2016-04-08 08:30,8,50115,50400,50025,50240,8140
20160401|2016-04-08 09:00,8,50245,50360,50175,50255,7305
20160401|2016-04-08 09:30,8,50270,50525,50245,50455,8445
20160401|2016-04-08 10:00,8,50460,50525,50320,50445,5160
20160401|2016-04-08 10:30,8,50450,50475,50295,50325,3465
20160401|2016-04-08 11:00,8,50320,50405,50265,50320,2435
20160401|2016-04-08 11:30,8,50310,50455,50285,50420,1975
20160401|2016-04-08 12:00,8,50430,50460,50355,50360,2205
20160401|2016-04-08 12:30,8,50355,50525,50330,50515,3370
20160401|2016-04-08 13:00,8,50510,50580,50435,50470,5200
20160401|2016-04-08 13:30,8,50460,50485,50335,50370,2220
20160401|2016-04-08 14:00,8,50355,50390,50265,50290,3535
20160401|2016-04-08 14:30,8,50270,50475,50235,50400,5230
20160401|2016-04-08 15:00,8,50400,50480,50365,50430,2830
20160401|2016-04-08 15:30,8,50445,50520,50435,50480,2270
20160401|2016-04-08 16:00,8,50500,50500,50500,50500,250
20160401|2016-04-11 07:00,11,50700,51060,50700,50985,3135
20160401|2016-04-11 07:30,11,51000,51140,50965,50985,4145
20160401|2016-04-11 08:00,11,50975,51120,50865,50890,4430
20160401|2016-04-11 08:30,11,50885,51075,50810,50970,6610
20160401|2016-04-11 09:00,11,50985,51025,50790,50815,8880
20160401|2016-04-11 09:30,11,50815,50870,50635,50635,4850
20160401|2016-04-11 10:00,11,50620,50790,50540,50740,3480
20160401|2016-04-11 10:30,11,50735,50770,50595,50655,2030
20160401|2016-04-11 11:00,11,50665,50825,50640,50715,1480
20160401|2016-04-11 11:30,11,50735,50770,50500,50515,1495
20160401|2016-04-11 12:00,11,50520,50630,50425,50515,2680
20160401|2016-04-11 12:30,11,50520,50610,50415,50610,2720
20160401|2016-04-11 13:00,11,50610,50700,50525,50600,3395
20160401|2016-04-11 13:30,11,50600,50610,50335,50375,3765
20160401|2016-04-11 14:00,11,50370,50515,50305,50330,3325
20160401|2016-04-11 14:30,11,50325,50365,50100,50235,5290
20160401|2016-04-11 15:00,11,50245,50285,50060,50140,2760
20160401|2016-04-11 15:30,11,50135,50285,50115,50280,855
20160401|2016-04-11 16:00,11,50080,50080,50080,50080,90
20160401|2016-04-12 07:00,12,50860,51060,50775,50855,4550
20160401|2016-04-12 07:30,12,50855,50920,50700,50750,2895
20160401|2016-04-12 08:00,12,50750,51505,50730,51170,10685
20160401|2016-04-12 08:30,12,51200,51280,50940,51030,6785
20160401|2016-04-12 09:00,12,51025,51030,50575,50625,4135
20160401|2016-04-12 09:30,12,50625,50995,50620,50910,4865
20160401|2016-04-12 10:00,12,50930,51165,50850,51085,4950
20160401|2016-04-12 10:30,12,51095,51290,51050,51290,3245
20160401|2016-04-12 11:00,12,51285,51365,51235,51320,4935
20160401|2016-04-12 11:30,12,51325,51340,51165,51305,4845
20160401|2016-04-12 12:00,12,51305,51560,51295,51555,4060
20160401|2016-04-12 12:30,12,51555,51730,51390,51690,4045
20160401|2016-04-12 13:00,12,51675,52010,51640,51960,5360
20160401|2016-04-12 13:30,12,51950,52400,51935,52185,7780
20160401|2016-04-12 14:00,12,52180,52330,52120,52205,4845
20160401|2016-04-12 14:30,12,52195,52395,52015,52015,7030
20160401|2016-04-12 15:00,12,52025,52100,51970,52100,2605
20160401|2016-04-12 15:30,12,52100,52400,52100,52300,2845
20160401|2016-04-12 16:00,12,52250,52250,52250,52250,155
20160401|2016-04-13 07:00,13,53000,53450,52890,53400,2910
20160401|2016-04-13 07:30,13,53400,53505,53325,53465,2390
20160401|2016-04-13 08:00,13,53465,53620,53240,53290,2885
20160401|2016-04-13 08:30,13,53290,53420,53200,53400,1395
20160401|2016-04-13 09:00,13,53445,53605,53385,53605,2150
20160401|2016-04-13 09:30,13,53580,53580,53270,53455,5035
20160401|2016-04-13 10:00,13,53480,53725,53480,53725,1850
20160401|2016-04-13 10:30,13,53735,53880,53705,53870,1795
20160401|2016-04-13 11:00,13,53850,53890,53750,53780,505
20160401|2016-04-13 11:30,13,53770,53890,53700,53700,510
20160401|2016-04-13 12:00,13,53695,53725,53435,53510,895
20160401|2016-04-13 12:30,13,53525,53590,53440,53580,240
20160401|2016-04-13 13:00,13,53595,53675,53550,53550,265
20160401|2016-04-13 13:30,13,53475,53485,53370,53400,320
20160401|2016-04-13 14:00,13,53415,53480,53385,53425,245
20160401|2016-04-13 14:30,13,53450,53450,53405,53420,1345
20160601|2015-05-07 09:30,7,64000,64000,64000,64000,15
20160601|2015-05-07 10:00,7,64000,64000,64000,64000,25
20160601|2015-05-28 14:30,28,60000,60000,60000,60000,380
20160601|2015-06-02 11:00,2,60000,60000,60000,60000,500
20160601|2015-08-06 11:30,6,55390,55390,55390,55390,300
20160601|2015-08-06 12:30,6,55340,55340,55340,55340,300
20160601|2015-08-06 13:00,6,55300,55300,55300,55300,1400
20160601|2015-08-13 13:30,13,52700,52700,52700,52700,30
20160601|2015-08-18 14:00,18,52700,52700,52700,52700,30
20160601|2015-08-19 10:00,19,50800,50800,50800,50800,175
20160601|2015-08-25 09:30,25,49600,49600,49600,49600,40
20160601|2015-08-25 10:00,25,49600,49600,49600,49600,80
20160601|2015-08-25 13:30,25,49300,49300,49300,49300,40
20160601|2015-08-27 10:00,27,52100,52100,52100,52100,30
20160601|2015-09-03 09:30,3,51900,51900,51900,51900,165
20160601|2015-09-24 14:30,24,49500,49500,49500,49500,305
20160601|2015-09-29 13:30,29,48310,48310,48310,48310,5
20160601|2015-09-29 14:00,29,48310,48310,48310,48310,2370
20160601|2015-10-08 10:30,8,53000,53000,53000,53000,900
20160601|2015-10-09 14:00,9,53300,53300,53300,53300,910
20160601|2015-10-15 13:30,15,50300,50300,50300,50300,5
20160601|2015-10-15 14:00,15,50300,50300,50300,50300,175
20160601|2015-10-20 14:00,20,50000,50000,50000,50000,450
20160601|2015-10-26 13:30,26,50900,50900,50900,50900,350
20160601|2015-10-27 12:00,27,50395,50395,50395,50395,440
20160601|2015-11-23 11:30,23,51200,51200,51200,51200,220
20160601|2015-11-23 12:00,23,51200,51200,51200,51200,220
20160601|2015-12-08 12:00,8,47000,47000,47000,47000,15
20160601|2015-12-11 12:00,11,47700,47700,47700,47700,25
20160601|2015-12-14 07:30,14,47200,47200,47200,47200,20
20160601|2015-12-21 08:00,21,46500,46500,46500,46500,65
20160601|2015-12-22 07:30,22,45500,45500,45500,45500,60
20160601|2015-12-22 13:30,22,45700,45700,45700,45700,495
20160601|2015-12-23 11:30,23,46400,46400,46400,46400,20
20160601|2015-12-28 11:30,28,46100,46100,46100,46100,50
20160601|2016-01-05 13:30,5,44500,44500,44500,44500,100
20160601|2016-01-11 09:00,11,42500,42500,42500,42500,100
20160601|2016-01-11 10:00,11,42200,42200,42030,42030,105
20160601|2016-01-13 12:00,13,40700,40700,40700,40700,200
20160601|2016-01-13 12:30,13,40800,40800,40800,40800,200
20160601|2016-01-14 07:30,14,40600,40600,40600,40600,15
20160601|2016-01-14 08:00,14,40600,40600,40600,40600,30
20160601|2016-01-14 09:00,14,40300,40460,40300,40460,200
20160601|2016-01-14 11:30,14,40900,40900,40800,40830,410
20160601|2016-01-15 08:30,15,40100,40100,40100,40100,30
20160601|2016-01-18 07:30,18,40100,40100,40100,40100,285
20160601|2016-01-19 08:00,19,40100,40100,40100,40100,20
20160601|2016-01-20 07:30,20,39000,39000,38900,38900,295
20160601|2016-01-20 08:00,20,38900,39000,38900,39000,80
20160601|2016-01-20 09:00,20,38900,38900,38900,38900,30
20160601|2016-01-20 11:30,20,38700,38700,38670,38670,125
20160601|2016-01-21 11:30,21,39300,39300,39300,39300,90
20160601|2016-01-21 12:00,21,39300,39360,39300,39360,60
20160601|2016-01-21 14:00,21,39300,39300,39270,39270,430
20160601|2016-01-22 07:30,22,39600,39600,39600,39600,30
20160601|2016-01-26 11:30,26,38900,38900,38900,38900,185
20160601|2016-01-26 12:00,26,38900,38900,38900,38900,160
20160601|2016-01-27 07:30,27,39000,39100,39000,39100,400
20160601|2016-01-27 11:30,27,40000,40000,40000,40000,185
20160601|2016-01-28 07:30,28,39500,39500,39400,39400,80
20160601|2016-01-29 07:30,29,40700,40700,40700,40700,95
20160601|2016-01-29 11:30,29,41300,41300,41300,41300,20
20160601|2016-02-01 07:30,1,41200,41200,41200,41200,30
20160601|2016-02-01 13:00,1,41600,41600,41600,41600,400
20160601|2016-02-02 07:30,2,41100,41100,41100,41100,30
20160601|2016-02-03 07:30,3,40500,40500,40500,40500,35
20160601|2016-02-03 08:00,3,40700,40700,40700,40700,90
20160601|2016-02-03 10:00,3,40370,40370,40370,40370,55
20160601|2016-02-04 07:30,4,41400,41400,41350,41350,85
20160601|2016-02-04 13:00,4,42200,42200,42200,42200,80
20160601|2016-02-05 11:30,5,42300,42300,42300,42300,45
20160601|2016-02-10 11:30,10,41800,41800,41800,41800,200
20160601|2016-02-11 07:30,11,40700,40700,40600,40600,290
20160601|2016-02-12 07:30,12,40900,40900,40900,40900,25
20160601|2016-02-12 11:00,12,41100,41100,41100,41100,395
20160601|2016-02-12 11:30,12,41000,41000,41000,41000,25
20160601|2016-02-15 07:30,15,41800,41800,41800,41800,85
20160601|2016-02-15 11:00,15,41500,41500,41500,41500,60
20160601|2016-02-16 11:00,16,42300,42300,42300,42300,45
20160601|2016-02-17 06:30,17,42800,42900,42800,42900,800
20160601|2016-02-18 07:30,18,42700,42700,42700,42700,25
20160601|2016-02-18 13:30,18,42700,42865,42700,42865,10
20160601|2016-02-19 07:00,19,42600,42600,42600,42600,45
20160601|2016-02-19 11:00,19,42700,42700,42700,42700,60
20160601|2016-02-19 11:30,19,42605,42605,42605,42605,100
20160601|2016-02-19 12:30,19,42600,42600,42600,42600,150
20160601|2016-02-22 09:00,22,44200,44200,44200,44200,200
20160601|2016-02-23 08:00,23,44500,44500,44500,44500,35
20160601|2016-02-23 12:00,23,43900,43900,43900,43900,30
20160601|2016-02-23 13:30,23,44000,44000,44000,44000,140
20160601|2016-02-23 14:00,23,44000,44000,44000,44000,70
20160601|2016-02-24 12:00,24,43100,43100,43100,43100,95
20160601|2016-02-25 07:00,25,43000,43000,43000,43000,30
20160601|2016-02-26 07:00,26,43600,43600,43600,43600,235
20160601|2016-02-26 08:00,26,43500,43500,43500,43500,30
20160601|2016-02-26 08:30,26,43500,43500,43500,43500,400
20160601|2016-02-29 08:00,29,43700,43700,43700,43700,65
20160601|2016-02-29 08:30,29,43700,43700,43700,43700,30
20160601|2016-02-29 12:00,29,44100,44100,44100,44100,115
20160601|2016-02-29 13:30,29,44100,44100,44100,44100,210
20160601|2016-03-01 11:30,1,45150,45200,45150,45200,135
20160601|2016-03-01 12:00,1,45300,45300,45300,45300,60
20160601|2016-03-01 13:30,1,45300,45400,45300,45400,180
20160601|2016-03-02 08:30,2,45200,45200,45200,45200,10
20160601|2016-03-02 12:00,2,46000,46000,46000,46000,25
20160601|2016-03-02 12:30,2,46000,46000,46000,46000,15
20160601|2016-03-03 13:00,3,48000,48000,48000,48000,470
20160601|2016-03-04 08:30,4,50500,50500,50500,50500,440
20160601|2016-03-04 12:00,4,50600,50600,50600,50600,20
20160601|2016-03-07 08:00,7,50500,50500,50500,50500,20
20160601|2016-03-07 08:30,7,50500,50500,50500,50500,400
20160601|2016-03-07 10:00,7,50500,50500,50500,50500,30
20160601|2016-03-07 12:00,7,50800,50800,50600,50600,145
20160601|2016-03-07 12:30,7,50600,50600,50600,50600,20
20160601|2016-03-08 12:00,8,50500,50500,50250,50500,910
20160601|2016-03-08 12:30,8,50500,50500,50500,50500,700
20160601|2016-03-08 13:30,8,50750,50900,50750,50900,315
20160601|2016-03-09 08:00,9,50300,50300,50300,50300,140
20160601|2016-03-09 08:30,9,51200,51200,50700,50700,570
20160601|2016-03-09 11:30,9,50400,50500,50400,50500,300
20160601|2016-03-09 14:00,9,50200,50200,50200,50200,45
20160601|2016-03-10 08:30,10,50405,50600,50405,50600,250
20160601|2016-03-11 09:00,11,51000,51000,51000,51000,160
20160601|2016-03-11 10:00,11,51000,51000,51000,51000,160
20160601|2016-03-11 11:30,11,50900,50900,50900,50900,165
20160601|2016-03-11 12:00,11,51100,51100,51100,51100,15
20160601|2016-03-11 13:00,11,51235,51235,51235,51235,160
20160601|2016-03-11 13:30,11,51100,51100,50800,50900,785
20160601|2016-03-11 14:00,11,50900,50900,50900,50900,80
20160601|2016-03-14 09:30,14,50600,50600,50600,50600,15
20160601|2016-03-14 10:00,14,50600,50600,50600,50600,250
20160601|2016-03-14 13:00,14,50900,50900,50800,50800,75
20160601|2016-03-15 13:00,15,48300,48300,48300,48300,30
20160601|2016-03-16 09:00,16,48100,48100,48100,48100,35
20160601|2016-03-16 09:30,16,48100,48100,48100,48100,395
20160601|2016-03-16 11:00,16,48100,48100,48100,48100,80
20160601|2016-03-16 13:00,16,48400,48500,48400,48500,335
20160601|2016-03-16 13:30,16,48600,48600,48400,48400,170
20160601|2016-03-17 09:00,17,51200,51200,51200,51200,80
20160601|2016-03-17 10:30,17,51800,51800,51800,51800,85
20160601|2016-03-17 13:00,17,52300,52300,52300,52300,5
20160601|2016-03-17 13:30,17,52300,52300,52300,52300,115
20160601|2016-03-17 14:00,17,52300,52300,52300,52300,140
20160601|2016-03-17 14:30,17,52390,52390,52390,52390,175
20160601|2016-03-18 09:00,18,52000,52000,52000,52000,20
20160601|2016-03-18 10:30,18,51600,51600,51600,51600,30
20160601|2016-03-18 13:00,18,52000,52000,52000,52000,35
20160601|2016-03-18 13:30,18,52000,52000,52000,52000,220
20160601|2016-03-18 14:30,18,51700,51700,51700,51700,240
20160601|2016-03-21 09:00,21,52500,52500,52500,52500,80
20160601|2016-03-21 10:30,21,52280,52500,52280,52500,700
20160601|2016-03-21 13:00,21,52200,52200,52200,52200,50
20160601|2016-03-21 13:30,21,52200,52200,52200,52200,675
20160601|2016-03-21 14:00,21,52200,52200,52200,52200,10
20160601|2016-03-21 14:30,21,52500,52500,52500,52500,500
20160601|2016-03-22 07:30,22,52200,52200,52200,52200,10
20160601|2016-03-22 09:00,22,52300,52300,52300,52300,80
20160601|2016-03-22 10:00,22,52300,52300,52300,52300,45
20160601|2016-03-22 11:30,22,52300,52300,52300,52300,390
20160601|2016-03-22 13:00,22,52400,52400,52200,52200,75
20160601|2016-03-22 14:00,22,52200,52200,52200,52200,100
20160601|2016-03-22 14:30,22,52100,52200,52100,52200,890
20160601|2016-03-22 15:00,22,52200,52200,52200,52200,45
20160601|2016-03-23 08:00,23,51800,51800,51800,51800,100
20160601|2016-03-23 08:30,23,51400,51400,51400,51400,10
20160601|2016-03-23 09:00,23,51200,51200,51200,51200,225
20160601|2016-03-23 09:30,23,51200,51200,51200,51200,65
20160601|2016-03-23 10:00,23,50800,50800,50800,50800,490
20160601|2016-03-23 10:30,23,51100,51100,50900,50900,475
20160601|2016-03-23 13:00,23,50900,50900,50900,50900,15
20160601|2016-03-23 13:30,23,51000,51000,51000,51000,265
20160601|2016-03-24 09:00,24,50000,50000,50000,50000,205
20160601|2016-03-24 10:00,24,50300,50300,50300,50300,255
20160601|2016-03-24 13:00,24,50500,50500,50500,50500,55
20160601|2016-03-24 14:30,24,50700,50700,50700,50700,290
20160601|2016-03-28 09:00,28,51400,51400,51400,51400,70
20160601|2016-03-28 13:00,28,52100,52100,52100,52100,180
20160601|2016-03-28 14:00,28,52210,52210,52210,52210,1500
20160601|2016-03-28 14:30,28,52050,52050,52050,52050,15
20160601|2016-03-29 09:00,29,51500,51500,51500,51500,90
20160601|2016-03-29 09:30,29,51500,51500,51500,51500,20
20160601|2016-03-29 10:30,29,52430,52430,52430,52430,5
20160601|2016-03-29 13:00,29,52500,52500,52500,52500,40
20160601|2016-03-29 15:30,29,52700,52850,52700,52850,175
20160601|2016-03-30 09:30,30,53000,53200,53000,53200,1470
20160601|2016-03-30 12:30,30,53200,53200,53200,53200,1500
20160601|2016-03-31 09:00,31,51500,51500,51500,51500,35
20160601|2016-03-31 13:00,31,51200,51200,51100,51100,70
20160601|2016-04-01 10:30,1,51250,51250,51250,51250,40
20160601|2016-04-01 13:00,1,51600,51740,51600,51600,45
20160601|2016-04-01 14:00,1,51650,51650,51650,51650,125
20160601|2016-04-04 07:30,4,51060,51060,51060,51060,30
20160601|2016-04-04 09:00,4,50800,50800,50800,50800,65
20160601|2016-04-04 13:00,4,49700,49700,49700,49700,280
20160601|2016-04-04 14:00,4,49750,49750,49620,49620,2795
20160601|2016-04-05 08:00,5,49225,49225,49225,49225,10
20160601|2016-04-05 08:30,5,49150,49150,49150,49150,2000
20160601|2016-04-05 09:30,5,49510,49600,49510,49600,20
20160601|2016-04-05 13:00,5,50200,50200,50200,50200,570
20160601|2016-04-05 14:30,5,50250,50250,50250,50250,10
20160601|2016-04-05 15:00,5,50300,50300,50300,50300,5
20160601|2016-04-06 08:00,6,49685,49700,49685,49700,10
20160601|2016-04-06 08:30,6,49850,49850,49550,49550,10
20160601|2016-04-06 09:00,6,49600,49600,49300,49300,465
20160601|2016-04-06 09:30,6,49400,49420,49400,49410,50
20160601|2016-04-06 10:30,6,49540,49540,49540,49540,5
20160601|2016-04-06 12:30,6,49350,49350,49350,49350,5
20160601|2016-04-06 13:00,6,49200,49300,49060,49060,125
20160601|2016-04-06 13:30,6,49055,49055,49055,49055,5
20160601|2016-04-06 15:00,6,49095,49095,49095,49095,15
20160601|2016-04-07 07:00,7,49350,49570,49350,49570,30
20160601|2016-04-07 07:30,7,49550,49830,49500,49800,55
20160601|2016-04-07 08:00,7,49640,49640,49450,49450,30
20160601|2016-04-07 08:30,7,49700,49700,49700,49700,60
20160601|2016-04-07 09:00,7,49500,49600,49500,49600,340
20160601|2016-04-07 09:30,7,49600,49710,49600,49710,95
20160601|2016-04-07 10:00,7,49570,49580,49570,49580,10
20160601|2016-04-07 10:30,7,49590,49590,49590,49590,5
20160601|2016-04-07 11:00,7,49415,49620,49415,49620,15
20160601|2016-04-07 11:30,7,49600,49600,49600,49600,400
20160601|2016-04-07 12:00,7,49565,49565,49565,49565,5
20160601|2016-04-07 12:30,7,49700,49700,49700,49700,5
20160601|2016-04-07 13:00,7,49390,49390,49300,49300,260
20160601|2016-04-08 07:00,8,50740,50800,50740,50800,10
20160601|2016-04-08 07:30,8,50850,50900,50850,50900,10
20160601|2016-04-08 08:00,8,51010,51010,50930,50930,15
20160601|2016-04-08 08:30,8,51025,51210,50960,51210,30
20160601|2016-04-08 09:00,8,51165,51175,51100,51100,60
20160601|2016-04-08 09:30,8,51200,51335,51200,51295,205
20160601|2016-04-08 10:00,8,51410,51410,51270,51270,10
20160601|2016-04-08 11:00,8,51230,51230,51230,51230,10
20160601|2016-04-08 11:30,8,51270,51270,51270,51270,5
20160601|2016-04-08 12:00,8,51300,51300,51300,51300,310
20160601|2016-04-08 13:00,8,51400,51400,51400,51400,105
20160601|2016-04-08 14:30,8,51270,51370,51265,51335,90
20160601|2016-04-11 08:00,11,52005,52030,51830,51830,330
20160601|2016-04-11 08:30,11,51885,52015,51820,51965,395
20160601|2016-04-11 09:00,11,51940,51960,51755,51755,480
20160601|2016-04-11 09:30,11,51780,51805,51650,51690,430
20160601|2016-04-11 10:00,11,51575,51725,51520,51725,390
20160601|2016-04-11 10:30,11,51710,51725,51570,51605,460
20160601|2016-04-11 11:00,11,51605,51780,51605,51695,325
20160601|2016-04-11 11:30,11,51735,51735,51470,51495,345
20160601|2016-04-11 12:00,11,51495,51585,51390,51500,375
20160601|2016-04-11 12:30,11,51495,51550,51405,51550,540
20160601|2016-04-11 13:00,11,51585,51640,51475,51555,400
20160601|2016-04-11 13:30,11,51570,51570,51305,51345,335
20160601|2016-04-11 14:00,11,51340,51465,51285,51290,515
20160601|2016-04-11 14:30,11,51290,51330,51070,51180,455
20160601|2016-04-11 15:00,11,51260,51260,51050,51110,180
20160601|2016-04-12 07:00,12,51845,51845,51785,51785,10
20160601|2016-04-12 07:30,12,51770,51860,51680,51680,40
20160601|2016-04-12 08:00,12,51755,52375,51710,52120,1530
20160601|2016-04-12 08:30,12,52180,52240,51920,52005,675
20160601|2016-04-12 09:00,12,52010,52010,51545,51600,515
20160601|2016-04-12 09:30,12,51600,51960,51600,51900,570
20160601|2016-04-12 10:00,12,51900,52110,51860,52080,620
20160601|2016-04-12 10:30,12,52080,52275,52050,52275,395
20160601|2016-04-12 11:00,12,52270,52350,52225,52310,330
20160601|2016-04-12 11:30,12,52310,52335,52150,52285,920
20160601|2016-04-12 12:00,12,52285,52535,52285,52535,530
20160601|2016-04-12 12:30,12,52520,52705,52360,52695,1100
20160601|2016-04-12 13:00,12,52670,53010,52635,52985,2685
20160601|2016-04-12 13:30,12,52945,53385,52945,53150,1060
20160601|2016-04-12 14:00,12,53180,53325,53105,53195,735
20160601|2016-04-12 14:30,12,53190,53385,53010,53010,1275
20160601|2016-04-12 15:00,12,53000,53075,52965,53050,460
20160601|2016-04-12 15:30,12,53100,53405,53100,53305,2170
20160601|2016-04-12 16:00,12,53300,53300,53300,53300,35
20160601|2016-04-13 07:00,13,54000,54510,53870,54430,4955
20160601|2016-04-13 07:30,13,54440,54580,54395,54520,3720
20160601|2016-04-13 08:00,13,54530,54670,54245,54315,6680
20160601|2016-04-13 08:30,13,54315,54450,54185,54425,7005
20160601|2016-04-13 09:00,13,54425,54650,54390,54590,7900
20160601|2016-04-13 09:30,13,54600,54630,54300,54470,4745
20160601|2016-04-13 10:00,13,54470,54750,54470,54690,3815
20160601|2016-04-13 10:30,13,54705,54885,54680,54880,3535
20160601|2016-04-13 11:00,13,54875,54890,54740,54760,2990
20160601|2016-04-13 11:30,13,54760,54930,54730,54765,3155
20160601|2016-04-13 12:00,13,54760,54760,54400,54520,5205
20160601|2016-04-13 12:30,13,54515,54670,54440,54650,3230
20160601|2016-04-13 13:00,13,54655,54770,54510,54530,4285
20160601|2016-04-13 13:30,13,54540,54555,54275,54345,4280
20160601|2016-04-13 14:00,13,54350,54550,54240,54440,5505
20160601|2016-04-13 14:30,13,54425,54475,54170,54280,4335
20160601|2016-04-13 15:00,13,54275,54295,53890,53900,4350
20160601|2016-04-13 15:30,13,53890,54060,53565,53565,2680
20160601|2016-04-13 16:00,13,53545,53545,53545,53545,125
20160601|2016-04-14 07:00,14,53770,54130,53620,54110,10140
20160601|2016-04-14 07:30,14,54145,54500,54125,54450,3760
20160601|2016-04-14 08:00,14,54450,54775,54425,54485,5735
20160601|2016-04-14 08:30,14,54515,54540,53660,53750,12075
20160601|2016-04-14 09:00,14,53760,54055,53660,54040,9255
20160601|2016-04-14 09:30,14,54040,54115,53895,53895,4590
20160601|2016-04-14 10:00,14,53890,54255,53810,54130,7845
20160601|2016-04-14 10:30,14,54105,54125,53920,53970,4025
20160601|2016-04-14 11:00,14,53940,53950,53765,53885,3280
20160601|2016-04-14 11:30,14,53885,53885,53420,53575,5640
20160601|2016-04-14 12:00,14,53580,53765,53485,53670,3630
20160601|2016-04-14 12:30,14,53690,53870,53650,53685,3350
20160601|2016-04-14 13:00,14,53685,53715,53265,53390,4815
20160601|2016-04-14 13:30,14,53395,53480,53350,53390,4290
20160601|2016-04-14 14:00,14,53365,53540,53330,53460,4150
20160601|2016-04-14 14:30,14,53455,53520,53380,53500,5705
20160601|2016-04-14 15:00,14,53460,53480,53215,53265,2940
20160601|2016-04-14 15:30,14,53280,53790,53275,53705,1795
20160601|2016-04-14 16:00,14,53685,53685,53685,53685,5
20160601|2016-04-15 07:00,15,54250,54380,54010,54345,5120
20160601|2016-04-15 07:30,15,54330,54375,53815,53870,4225
20160601|2016-04-15 08:00,15,53880,54130,53620,53820,5175
20160601|2016-04-15 08:30,15,53850,54080,53625,53995,5930
20160601|2016-04-15 09:00,15,54030,54200,53855,53995,4610
20160601|2016-04-15 09:30,15,54000,54210,53890,53950,4015
20160601|2016-04-15 10:00,15,53950,54260,53940,54185,3520
20160601|2016-04-15 10:30,15,54200,54330,54150,54265,3235
20160601|2016-04-15 11:00,15,54260,54350,54200,54290,2635
20160601|2016-04-15 11:30,15,54300,54440,54160,54175,3660
20160601|2016-04-15 12:00,15,54165,54205,54020,54055,1970
20160601|2016-04-15 12:30,15,54050,54090,53905,53925,2580
20160601|2016-04-15 13:00,15,53920,54120,53890,53995,3635
20160601|2016-04-15 13:30,15,54010,54245,54010,54100,4215
20160601|2016-04-15 14:00,15,54105,54160,53915,53960,3200
20160601|2016-04-15 14:30,15,53950,54335,53950,54275,6525
20160601|2016-04-15 15:00,15,54270,54450,54185,54325,3325
20160601|2016-04-15 15:30,15,54315,54335,54155,54285,1585
20160601|2016-04-15 16:00,15,54200,54200,54200,54200,100
20160601|2016-04-18 07:00,18,54800,54925,54075,54195,7765
20160601|2016-04-18 07:30,18,54195,54525,54095,54515,3460
20160601|2016-04-18 08:00,18,54525,54525,53215,53645,9615
20160601|2016-04-18 08:30,18,53630,53970,53435,53810,5275
20160601|2016-04-18 09:00,18,53795,54150,53705,54110,5530
20160601|2016-04-18 09:30,18,54085,54305,54050,54195,3825
20160601|2016-04-18 10:00,18,54170,54420,54085,54250,3730
20160601|2016-04-18 10:30,18,54280,54380,54115,54170,3180
20160601|2016-04-18 11:00,18,54180,54400,54115,54375,1530
20160601|2016-04-18 11:30,18,54370,54480,54070,54190,2620
20160601|2016-04-18 12:00,18,54185,54185,53910,53995,2270
20160601|2016-04-18 12:30,18,53990,54115,53765,53870,3280
20160601|2016-04-18 13:00,18,53855,53940,53625,53645,6155
20160601|2016-04-18 13:30,18,53660,53860,53580,53800,3385
20160601|2016-04-18 14:00,18,53785,54015,53750,53965,2675
20160601|2016-04-18 14:30,18,53960,53970,53700,53760,5915
20160601|2016-04-18 15:00,18,53765,53910,53725,53770,2780
20160601|2016-04-18 15:30,18,53785,53880,53705,53705,1140
20160601|2016-04-18 16:00,18,53670,53670,53670,53670,25
20160601|2016-04-19 07:00,19,54400,54400,54090,54285,2555
20160601|2016-04-19 07:30,19,54260,54420,54175,54370,3135
20160601|2016-04-19 08:00,19,54355,54430,53990,54270,14425
20160601|2016-04-19 08:30,19,54270,54835,54200,54800,9190
20160601|2016-04-19 09:00,19,54800,54875,54665,54665,6655
20160601|2016-04-19 09:30,19,54700,54935,54660,54910,2615
20160601|2016-04-19 10:00,19,54920,55045,54845,54905,4725
20160601|2016-04-19 10:30,19,54915,54940,54725,54770,2885
20160601|2016-04-19 11:00,19,54780,54815,54505,54655,2895
20160601|2016-04-19 11:30,19,54650,54735,54575,54710,1325
20160601|2016-04-19 12:00,19,54710,54795,54660,54735,1815
20160601|2016-04-19 12:30,19,54730,54745,54595,54605,3755
20160601|2016-04-19 13:00,19,54605,54690,54520,54545,1975
20160601|2016-04-19 13:30,19,54560,54650,54370,54585,3240
20160601|2016-04-19 14:00,19,54580,54745,54500,54730,2415
20160601|2016-04-19 14:30,19,54730,54845,54625,54745,4070
20160601|2016-04-19 15:00,19,54755,54755,54640,54655,2790
20160601|2016-04-19 15:30,19,54655,54660,54600,54615,875
20160601|2016-04-19 16:00,19,54665,54665,54665,54665,40
20160601|2016-04-20 07:00,20,54300,54460,54145,54225,1870
20160601|2016-04-20 07:30,20,54230,54335,54200,54330,1185
20160601|2016-04-20 08:00,20,54335,54500,54155,54475,2975
20160601|2016-04-20 08:30,20,54490,54575,54110,54275,6335
20160601|2016-04-20 09:00,20,54250,54260,54040,54060,3740
20160601|2016-04-20 09:30,20,54065,54285,54060,54250,2480
20160601|2016-04-20 10:00,20,54255,54535,54210,54520,3710
20160601|2016-04-20 10:30,20,54515,54545,54380,54400,3535
20160601|2016-04-20 11:00,20,54405,54415,54180,54195,4115
20160601|2016-04-20 11:30,20,54190,54380,54165,54320,2435
20160601|2016-04-20 12:00,20,54320,54425,54280,54385,2145
20160601|2016-04-20 12:30,20,54375,54630,54355,54555,2350
20160601|2016-04-20 13:00,20,54555,54755,54500,54695,2335
20160601|2016-04-20 13:30,20,54705,54755,54615,54725,1415
20160601|2016-04-20 14:00,20,54720,54790,54485,54545,2700
20160601|2016-04-20 14:30,20,54545,54555,54420,54445,3495
20160601|2016-04-20 15:00,20,54445,54515,54380,54420,1885
20160601|2016-04-20 15:30,20,54410,54540,54400,54510,625
20160601|2016-04-20 16:00,20,54490,54490,54490,54490,5
20160601|2016-04-22 07:00,22,53950,53965,53350,53375,6740
20160601|2016-04-22 07:30,22,53405,53470,53275,53450,4215
20160601|2016-04-22 08:00,22,53435,53655,53430,53590,4030
20160601|2016-04-22 08:30,22,53600,53970,53555,53970,8240
20160601|2016-04-22 09:00,22,53975,54240,53975,54080,5170
20160601|2016-04-22 09:30,22,54075,54190,53775,53830,4950
20160601|2016-04-22 10:00,22,53845,53960,53710,53840,4710
20160601|2016-04-22 10:30,22,53845,53925,53725,53765,1720
20160601|2016-04-22 11:00,22,53775,53775,53640,53640,1945
20160601|2016-04-22 11:30,22,53650,53820,53630,53740,1115
20160601|2016-04-22 12:00,22,53735,53860,53620,53650,1120
20160601|2016-04-22 12:30,22,53625,53840,53625,53750,1345
20160601|2016-04-22 13:00,22,53770,53950,53715,53860,1730
20160601|2016-04-22 13:30,22,53880,53915,53795,53855,955
20160601|2016-04-22 14:00,22,53860,53900,53825,53845,1300
20160601|2016-04-22 14:30,22,53855,53900,53735,53780,2965
20160601|2016-04-22 15:00,22,53780,53800,53700,53800,29670
20160601|2016-04-22 15:30,22,53805,53850,53765,53840,1160
20160601|2016-04-22 16:00,22,53950,53950,53950,53950,110
20160601|2016-04-25 07:00,25,53800,53800,53350,53460,2280
20160601|2016-04-25 07:30,25,53440,53600,53440,53530,2540
20160601|2016-04-25 08:00,25,53545,53775,53450,53660,2915
20160601|2016-04-25 08:30,25,53675,53715,53080,53150,6130
20160601|2016-04-25 09:00,25,53175,53250,52815,52860,7405
20160601|2016-04-25 09:30,25,52865,52925,52750,52870,3485
20160601|2016-04-25 10:00,25,52855,52955,52800,52930,2720
20160601|2016-04-25 10:30,25,52905,52905,52725,52735,1075
20160601|2016-04-25 11:00,25,52730,52835,52690,52820,2820
20160601|2016-04-25 11:30,25,52810,52925,52780,52910,3475
20160601|2016-04-25 12:00,25,52920,53050,52865,52920,4465
20160601|2016-04-25 12:30,25,52900,52995,52870,52905,2285
20160601|2016-04-25 13:00,25,52915,52970,52780,52970,2610
20160601|2016-04-25 13:30,25,52955,52970,52790,52880,2630
20160601|2016-04-25 14:00,25,52850,52850,52550,52625,3280
20160601|2016-04-25 14:30,25,52620,52730,52590,52695,3255
20160601|2016-04-25 15:00,25,52695,52800,52690,52785,2195
20160601|2016-04-25 15:30,25,52785,52805,52630,52645,2060
20160601|2016-04-25 16:00,25,52670,52670,52670,52670,5
20160601|2016-04-26 07:00,26,53100,53100,52810,53010,2605
20160601|2016-04-26 07:30,26,52995,53135,52995,53050,1585
20160601|2016-04-26 08:00,26,53040,53215,52880,53035,3500
20160601|2016-04-26 08:30,26,53020,53030,52680,52950,4925
20160601|2016-04-26 09:00,26,52965,53325,52950,53120,6655
20160601|2016-04-26 09:30,26,53105,53295,53050,53295,2635
20160601|2016-04-26 10:00,26,53300,53690,53300,53630,5940
20160601|2016-04-26 10:30,26,53650,53750,53605,53680,2645
20160601|2016-04-26 11:00,26,53680,53700,53580,53645,2325
20160601|2016-04-26 11:30,26,53670,53745,53580,53700,2130
20160601|2016-04-26 12:00,26,53700,53835,53625,53640,3110
20160601|2016-04-26 12:30,26,53630,53725,53555,53700,5390
20160601|2016-04-26 13:00,26,53700,53780,53690,53710,3735
20160601|2016-04-26 13:30,26,53720,53865,53700,53750,4315
20160601|2016-04-26 14:00,26,53735,53860,53720,53740,2620
20160601|2016-04-26 14:30,26,53740,53970,53740,53925,5685
20160601|2016-04-26 15:00,26,53930,54045,53900,54010,2455
20160601|2016-04-26 15:30,26,54015,54120,53900,54120,1540
20160601|2016-04-26 16:00,26,54180,54180,54180,54180,165
20160601|2016-04-27 07:00,27,54000,54420,54000,54395,1945
20160601|2016-04-27 07:30,27,54375,54405,54290,54325,2045
20160601|2016-04-27 08:00,27,54325,54625,54250,54515,6995
20160601|2016-04-27 08:30,27,54515,54820,54500,54650,7555
20160601|2016-04-27 09:00,27,54680,54890,54620,54840,7400
20160601|2016-04-27 09:30,27,54825,54825,54490,54500,5150
20160601|2016-04-27 10:00,27,54520,54775,54450,54775,3525
20160601|2016-04-27 10:30,27,54765,54925,54750,54875,2980
20160601|2016-04-27 11:00,27,54865,54865,54740,54850,1970
20160601|2016-04-27 11:30,27,54840,54965,54830,54900,1875
20160601|2016-04-27 12:00,27,54905,54935,54840,54915,1510
20160601|2016-04-27 12:30,27,54920,55125,54910,55050,3180
20160601|2016-04-27 13:00,27,55055,55260,54905,55155,7015
20160601|2016-04-27 13:30,27,55160,55210,55135,55180,2365
20160601|2016-04-27 14:00,27,55170,55375,55170,55360,3325
20160601|2016-04-27 14:30,27,55355,55460,55305,55410,5055
20160601|2016-04-27 15:00,27,55405,55490,55350,55475,2715
20160601|2016-04-27 15:30,27,55470,55565,55465,55560,4225
20160601|2016-04-27 16:00,27,55630,55630,55630,55630,160
20160601|2016-04-28 07:00,28,55050,55305,55050,55250,1980
20160601|2016-04-28 07:30,28,55250,55455,55180,55420,2005
20160601|2016-04-28 08:00,28,55420,55445,55100,55315,4195
20160601|2016-04-28 08:30,28,55315,55530,55150,55470,4985
20160601|2016-04-28 09:00,28,55485,55605,55385,55495,3575
20160601|2016-04-28 09:30,28,55500,55640,55450,55625,2305
20160601|2016-04-28 10:00,28,55650,55840,55650,55705,4875
20160601|2016-04-28 10:30,28,55705,55830,55600,55620,1915
20160601|2016-04-28 11:00,28,55620,55710,55465,55530,2390
20160601|2016-04-28 11:30,28,55535,55620,55450,55600,1525
20160601|2016-04-28 12:00,28,55620,55645,55325,55375,1825
20160601|2016-04-28 12:30,28,55375,55490,55325,55375,1460
20160601|2016-04-28 13:00,28,55375,55475,55195,55305,3690
20160601|2016-04-28 13:30,28,55315,55365,55210,55240,2335
20160601|2016-04-28 14:00,28,55245,55245,54850,54850,6165
20160601|2016-04-28 14:30,28,54840,55090,54825,55090,4710
20160601|2016-04-28 15:00,28,55090,55210,55020,55110,3625
20160601|2016-04-28 15:30,28,55135,55380,55135,55295,1300
20160601|2016-04-28 16:00,28,55400,55400,55400,55400,60
20160601|2016-04-29 07:00,29,55400,55530,55215,55470,1270
20160601|2016-04-29 07:30,29,55485,55525,55375,55395,980
20160601|2016-04-29 08:00,29,55400,55490,55145,55170,2465
20160601|2016-04-29 08:30,29,55170,55560,54940,54960,6605
20160601|2016-04-29 09:00,29,54940,55160,54760,55020,5855
20160601|2016-04-29 09:30,29,55045,55380,55025,55185,4635
20160601|2016-04-29 10:00,29,55200,55315,55030,55035,2325
20160601|2016-04-29 10:30,29,55020,55085,54600,54660,5295
20160601|2016-04-29 11:00,29,54650,54730,54450,54700,2485
20160601|2016-04-29 11:30,29,54695,54855,54655,54725,1755
20160601|2016-04-29 12:00,29,54690,54830,54645,54685,1475
20160601|2016-04-29 12:30,29,54690,54690,54510,54565,1705
20160601|2016-04-29 13:00,29,54555,54695,54360,54555,4000
20160601|2016-04-29 13:30,29,54530,54595,54465,54525,2005
20160601|2016-04-29 14:00,29,54535,54740,54500,54635,3755
20160601|2016-04-29 14:30,29,54675,54805,54625,54650,3020
20160601|2016-04-29 15:00,29,54645,54715,54490,54505,2715
20160601|2016-04-29 15:30,29,54530,54650,54530,54550,875
20160601|2016-04-29 16:00,29,54555,54555,54555,54555,85
20160601|2016-05-02 07:00,2,54800,54990,54680,54935,1540
20160601|2016-05-02 07:30,2,54935,54985,54715,54745,1345
20160601|2016-05-02 08:00,2,54730,54820,54415,54515,4725
20160601|2016-05-02 08:30,2,54500,54500,54030,54180,8175
20160601|2016-05-02 09:00,2,54190,54550,54090,54525,4775
20160601|2016-05-02 09:30,2,54545,54655,54365,54640,3275
20160601|2016-05-02 10:00,2,54630,54760,54485,54495,3095
20160601|2016-05-02 10:30,2,54510,54575,54320,54365,2435
20160601|2016-05-02 11:00,2,54340,54395,54210,54220,1075
20160601|2016-05-02 11:30,2,54225,54385,54225,54290,2525
20160601|2016-05-02 12:00,2,54295,54480,54280,54450,920
20160601|2016-05-02 12:30,2,54450,54455,54260,54285,1755
20160601|2016-05-02 13:00,2,54300,54580,54285,54525,2080
20160601|2016-05-02 13:30,2,54540,54560,54340,54420,1395
20160601|2016-05-02 14:00,2,54415,54420,54150,54260,2165
20160601|2016-05-02 14:30,2,54255,54335,54110,54210,2980
20160601|2016-05-02 15:00,2,54210,54320,54200,54285,1360
20160601|2016-05-02 15:30,2,54290,54290,54170,54270,650
20160601|2016-05-02 16:00,2,54275,54275,54275,54275,25
20160601|2016-05-03 07:00,3,53615,53640,53430,53490,4255
20160601|2016-05-03 07:30,3,53500,53600,53370,53580,3405
20160601|2016-05-03 08:00,3,53570,53595,53395,53455,2640
20160601|2016-05-03 08:30,3,53460,53480,53170,53195,6815
20160601|2016-05-03 09:00,3,53170,53190,52950,53130,5640
20160601|2016-05-03 09:30,3,53115,53180,53005,53050,3500
20160601|2016-05-03 10:00,3,53075,53245,53050,53220,2545
20160601|2016-05-03 10:30,3,53215,53400,53200,53290,4190
20160601|2016-05-03 11:00,3,53290,53310,53135,53155,2310
20160601|2016-05-03 11:30,3,53155,53325,53125,53210,2410
20160601|2016-05-03 12:00,3,53220,53350,53210,53300,1430
20160601|2016-05-03 12:30,3,53300,53430,53245,53270,1670
20160601|2016-05-03 13:00,3,53265,53355,53250,53310,2070
20160601|2016-05-03 13:30,3,53325,53390,53100,53160,2220
20160601|2016-05-03 14:00,3,53150,53225,53110,53135,1740
20160601|2016-05-03 14:30,3,53135,53155,52930,52950,4700
20160601|2016-05-03 15:00,3,52945,53125,52910,53090,2900
20160601|2016-05-03 15:30,3,53095,53120,53050,53050,870
20160601|2016-05-03 16:00,3,53050,53050,53050,53050,70
20160601|2016-05-04 07:00,4,52600,52730,52395,52450,4895
20160601|2016-05-04 07:30,4,52475,52640,52445,52560,1735
20160601|2016-05-04 08:00,4,52580,52875,52580,52805,4150
20160601|2016-05-04 08:30,4,52820,52825,52570,52825,6880
20160601|2016-05-04 09:00,4,52825,53120,52790,53100,7125
20160601|2016-05-04 09:30,4,53100,53120,52870,53030,6325
20160601|2016-05-04 10:00,4,53035,53110,52790,52835,3825
20160601|2016-05-04 10:30,4,52835,53260,52835,53245,3745
20160601|2016-05-04 11:00,4,53245,53420,53235,53235,4270
20160601|2016-05-04 11:30,4,53255,53375,53220,53235,1915
20160601|2016-05-04 12:00,4,53225,53275,53060,53250,2860
20160601|2016-05-04 12:30,4,53235,53300,53000,53010,2635
20160601|2016-05-04 13:00,4,53000,53050,52900,53000,4065
20160601|2016-05-04 13:30,4,52980,53060,52955,53035,1800
20160601|2016-05-04 14:00,4,53035,53180,52950,53105,3860
20160601|2016-05-04 14:30,4,53110,53295,53095,53295,2715
20160601|2016-05-04 15:00,4,53285,53360,53250,53260,2695
20160601|2016-05-04 15:30,4,53255,53370,53240,53360,905
20160601|2016-05-04 16:00,4,53370,53370,53370,53370,160
20160601|2016-05-05 07:00,5,53550,53760,53500,53700,2955
20160601|2016-05-05 07:30,5,53695,53775,53630,53730,2050
20160601|2016-05-05 08:00,5,53735,53740,53575,53640,2970
20160601|2016-05-05 08:30,5,53645,53725,53270,53430,9210
20160601|2016-05-05 09:00,5,53425,53555,53225,53300,5005
20160601|2016-05-05 09:30,5,53290,53350,53095,53135,3765
20160601|2016-05-05 10:00,5,53135,53135,52790,52825,5660
20160601|2016-05-05 10:30,5,52800,52920,52520,52560,5160
20160601|2016-05-05 11:00,5,52540,52695,52450,52475,5870
20160601|2016-05-05 11:30,5,52465,52485,52230,52415,5040
20160601|2016-05-05 12:00,5,52410,52465,52035,52035,5730
20160601|2016-05-05 12:30,5,52050,52275,51980,52245,6220
20160601|2016-05-05 13:00,5,52255,52590,52155,52540,6055
20160601|2016-05-05 13:30,5,52550,52645,52470,52470,4950
20160601|2016-05-05 14:00,5,52460,52615,52425,52595,3870
20160601|2016-05-05 14:30,5,52615,52620,52330,52350,3765
20160601|2016-05-05 15:00,5,52325,52595,52295,52540,3770
20160601|2016-05-05 15:30,5,52525,52555,52440,52530,1155
20160601|2016-05-05 16:00,5,52560,52560,52560,52560,235
20160601|2016-05-06 07:00,6,52300,52300,51950,52140,2995
20160601|2016-05-06 07:30,6,52120,52250,51775,51840,4710
20160601|2016-05-06 08:00,6,51850,52205,51850,51960,4130
20160601|2016-05-06 08:30,6,51970,52490,51850,52415,7855
20160601|2016-05-06 09:00,6,52410,52865,52410,52780,8930
20160601|2016-05-06 09:30,6,52765,52850,52430,52530,5250
20160601|2016-05-06 10:00,6,52545,52680,52500,52505,3390
20160601|2016-05-06 10:30,6,52535,52535,52160,52165,4675
20160601|2016-05-06 11:00,6,52155,52330,52130,52135,2135
20160601|2016-05-06 11:30,6,52125,52270,52015,52255,3870
20160601|2016-05-06 12:00,6,52265,52350,52170,52205,2195
20160601|2016-05-06 12:30,6,52190,52320,52075,52280,1905
20160601|2016-05-06 13:00,6,52285,52320,52165,52180,2040
20160601|2016-05-06 13:30,6,52170,52230,52080,52145,2255
20160601|2016-05-06 14:00,6,52160,52400,52150,52350,3400
20160601|2016-05-06 14:30,6,52330,52475,52195,52430,4800
20160601|2016-05-06 15:00,6,52435,52480,52345,52440,2805
20160601|2016-05-06 15:30,6,52420,52470,52410,52455,445
20160601|2016-05-06 16:00,6,52355,52355,52355,52355,45
20160601|2016-05-09 07:00,9,52400,52565,52160,52195,2855
20160601|2016-05-09 07:30,9,52200,52200,51865,51920,2995
20160601|2016-05-09 08:00,9,51935,52045,51800,51900,2345
20160601|2016-05-09 08:30,9,51905,51920,51450,51565,7975
20160601|2016-05-09 09:00,9,51545,51575,51385,51550,4130
20160601|2016-05-09 09:30,9,51540,51545,50495,50950,12190
20160601|2016-05-09 10:00,9,50980,51370,50150,51095,23520
20160601|2016-05-09 10:30,9,51095,51370,51000,51335,7655
20160601|2016-05-09 11:00,9,51315,51340,51140,51220,3130
20160601|2016-05-09 11:30,9,51225,51425,51145,51400,2655
20160601|2016-05-09 12:00,9,51410,51750,51410,51745,4585
20160601|2016-05-09 12:30,9,51750,51785,51595,51595,3870
20160601|2016-05-09 13:00,9,51585,51730,51570,51665,3320
20160601|2016-05-09 13:30,9,51665,51840,51495,51830,6275
20160601|2016-05-09 14:00,9,51840,51905,51515,51585,4460
20160601|2016-05-09 14:30,9,51560,51880,51405,51740,7505
20160601|2016-05-09 15:00,9,51735,51790,51595,51630,1905
20160601|2016-05-09 15:30,9,51640,51750,51620,51715,1155
20160601|2016-05-09 16:00,9,51635,51635,51635,51635,205
20160601|2016-05-10 07:00,10,52100,52380,52095,52310,2380
20160601|2016-05-10 07:30,10,52310,52580,52165,52435,4425
20160601|2016-05-10 08:00,10,52430,52540,52250,52400,5345
20160601|2016-05-10 08:30,10,52390,52785,52250,52740,6300
20160601|2016-05-10 09:00,10,52740,52740,52510,52580,4155
20160601|2016-05-10 09:30,10,52585,52770,52525,52555,3690
20160601|2016-05-10 10:00,10,52530,52650,52310,52405,4460
20160601|2016-05-10 10:30,10,52395,52635,52395,52580,2210
20160601|2016-05-10 11:00,10,52610,52700,52585,52700,1725
20160601|2016-05-10 11:30,10,52700,52760,52640,52690,1560
20160601|2016-05-10 12:00,10,52700,52855,52595,52850,2810
20160601|2016-05-10 12:30,10,52855,52925,52755,52900,2970
20160601|2016-05-10 13:00,10,52900,53135,52860,53130,4320
20160601|2016-05-10 13:30,10,53115,53430,53100,53390,5640
20160601|2016-05-10 14:00,10,53380,53640,53325,53615,8950
20160601|2016-05-10 14:30,10,53625,53715,53485,53685,7930
20160601|2016-05-10 15:00,10,53685,54100,53685,54065,4215
20160601|2016-05-10 15:30,10,54065,54100,53950,54100,1315
20160601|2016-05-10 16:00,10,54200,54200,54200,54200,120
20160601|2016-05-11 07:00,11,54005,54720,54005,54625,4855
20160601|2016-05-11 07:30,11,54620,54690,54500,54670,3470
20160601|2016-05-11 08:00,11,54670,54675,54265,54580,6775
20160601|2016-05-11 08:30,11,54590,54625,53745,53800,11450
20160601|2016-05-11 09:00,11,53800,53975,53595,53900,6440
20160601|2016-05-11 09:30,11,53910,54170,53885,54100,5610
20160601|2016-05-11 10:00,11,54115,54125,53810,53945,4330
20160601|2016-05-11 10:30,11,53910,54210,53885,54060,4045
20160601|2016-05-11 11:00,11,54050,54125,53840,54015,2450
20160601|2016-05-11 11:30,11,54020,54035,53650,53650,2220
20160601|2016-05-11 12:00,11,53645,53780,53610,53710,3105
20160601|2016-05-11 12:30,11,53700,53725,53465,53640,4105
20160601|2016-05-11 13:00,11,53640,53665,53360,53500,3455
20160601|2016-05-11 13:30,11,53495,53565,53285,53550,6695
20160601|2016-05-11 14:00,11,53560,53600,53360,53505,3400
20160601|2016-05-11 14:30,11,53525,53600,53360,53380,4245
20160601|2016-05-11 15:00,11,53390,53460,53275,53350,2605
20160601|2016-05-11 15:30,11,53355,53380,53210,53245,1030
20160601|2016-05-11 16:00,11,53180,53180,53180,53180,110
20160601|2016-05-12 07:00,12,53750,54040,53640,54010,4195
20160601|2016-05-12 07:30,12,54000,54000,53720,53950,2960
20160601|2016-05-12 08:00,12,53970,54030,53685,53695,4315
20160601|2016-05-12 08:30,12,53700,54145,53500,53575,8240
20160601|2016-05-12 09:00,12,53545,53655,53325,53460,4070
20160601|2016-05-12 09:30,12,53435,53565,53285,53445,2830
20160601|2016-05-12 10:00,12,53440,53440,52970,53205,4705
20160601|2016-05-12 10:30,12,53195,53610,53170,53570,5480
20160601|2016-05-12 11:00,12,53580,54475,53475,54205,12585
20160601|2016-05-12 11:30,12,54200,54420,54150,54250,4960
20160601|2016-05-12 12:00,12,54265,54280,53970,54005,3350
20160601|2016-05-12 12:30,12,54015,54250,53895,54235,3670
20160601|2016-05-12 13:00,12,54245,54325,54115,54205,4805
20160601|2016-05-12 13:30,12,54185,54185,53995,54050,3115
20160601|2016-05-12 14:00,12,54065,54380,54055,54245,9585
20160601|2016-05-12 14:30,12,54245,54310,53780,53830,7790
20160601|2016-05-12 15:00,12,53820,53845,53590,53675,3830
20160601|2016-05-12 15:30,12,53660,53800,53600,53750,1270
20160601|2016-05-12 16:00,12,53730,53730,53730,53730,80
20160601|2016-05-13 07:00,13,53500,53735,53330,53580,2115
20160601|2016-05-13 07:30,13,53585,53800,53495,53630,2965
20160601|2016-05-13 08:00,13,53640,53840,53255,53380,4945
20160601|2016-05-13 08:30,13,53365,53580,53040,53090,6305
20160601|2016-05-13 09:00,13,53125,53150,52680,52870,9240
20160601|2016-05-13 09:30,13,52855,52935,52615,52895,8115
20160601|2016-05-13 10:00,13,52895,53000,52770,52930,5520
20160601|2016-05-13 10:30,13,52950,53015,52675,52675,2965
20160601|2016-05-13 11:00,13,52670,52705,52525,52620,2620
20160601|2016-05-13 11:30,13,52655,52685,52280,52340,3725
20160601|2016-05-13 12:00,13,52325,52425,52220,52230,2825
20160601|2016-05-13 12:30,13,52220,52260,52000,52065,6425
20160601|2016-05-13 13:00,13,52065,52210,51895,52015,7425
20160601|2016-05-13 13:30,13,52000,52190,51850,52160,6375
20160601|2016-05-13 14:00,13,52145,52330,52115,52215,4695
20160601|2016-05-13 14:30,13,52240,52360,52165,52300,2885
20160601|2016-05-13 15:00,13,52305,52350,51975,52005,4400
20160601|2016-05-13 15:30,13,52005,52005,51800,51915,1755
20160601|2016-05-13 16:00,13,51850,51850,51850,51850,15
20160601|2016-05-16 07:00,16,52240,52335,51890,51905,3395
20160601|2016-05-16 07:30,16,51885,51935,51750,51930,1985
20160601|2016-05-16 08:00,16,51925,52370,51920,52320,5335
20160601|2016-05-16 08:30,16,52305,52645,52295,52460,6185
20160601|2016-05-16 09:00,16,52480,52855,52435,52740,4125
20160601|2016-05-16 09:30,16,52745,52745,52530,52670,2640
20160601|2016-05-16 10:00,16,52680,52800,52390,52455,2725
20160601|2016-05-16 10:30,16,52445,52665,52415,52585,1770
20160601|2016-05-16 11:00,16,52580,52580,52350,52440,1625
20160601|2016-05-16 11:30,16,52435,52470,52270,52390,1695
20160601|2016-05-16 12:00,16,52405,52585,52325,52580,2160
20160601|2016-05-16 12:30,16,52570,52660,52485,52585,1670
20160601|2016-05-16 13:00,16,52605,52680,52440,52510,2295
20160601|2016-05-16 13:30,16,52500,52590,52370,52545,2225
20160601|2016-05-16 14:00,16,52540,52630,52270,52335,2830
20160601|2016-05-16 14:30,16,52315,52415,52245,52330,3600
20160601|2016-05-16 15:00,16,52305,52330,52115,52195,1760
20160601|2016-05-16 15:30,16,52205,52255,52160,52225,760
20160601|2016-05-16 16:00,16,52300,52300,52300,52300,50
20160601|2016-05-17 07:00,17,52500,52805,52465,52735,3745
20160601|2016-05-17 07:30,17,52725,52725,52425,52455,2400
20160601|2016-05-17 08:00,17,52440,52520,52030,52090,4665
20160601|2016-05-17 08:30,17,52070,52095,51320,51640,13895
20160601|2016-05-17 09:00,17,51635,51805,51435,51805,4835
20160601|2016-05-17 09:30,17,51780,51975,51655,51915,4045
20160601|2016-05-17 10:00,17,51910,51970,51725,51775,3600
20160601|2016-05-17 10:30,17,51785,51945,51750,51780,2085
20160601|2016-05-17 11:00,17,51780,51780,51580,51640,2490
20160601|2016-05-17 11:30,17,51630,51630,51420,51465,2880
20160601|2016-05-17 12:00,17,51445,51640,51395,51640,2070
20160601|2016-05-17 12:30,17,51635,51675,51350,51360,3690
20160601|2016-05-17 13:00,17,51360,51365,51125,51210,7445
20160601|2016-05-17 13:30,17,51210,51335,51185,51255,4240
20160601|2016-05-17 14:00,17,51250,51475,51240,51325,3385
20160601|2016-05-17 14:30,17,51305,51415,51225,51300,4145
20160601|2016-05-17 15:00,17,51290,51380,51240,51345,1975
20160601|2016-05-17 15:30,17,51345,51380,51285,51340,930
20160601|2016-05-17 16:00,17,51380,51380,51380,51380,85
20160601|2016-05-18 07:00,18,51005,51250,50830,50850,3225
20160601|2016-05-18 07:30,18,50860,50910,50610,50645,2945
20160601|2016-05-18 08:00,18,50645,50900,50630,50800,3190
20160601|2016-05-18 08:30,18,50815,51220,50805,51210,8175
20160601|2016-05-18 09:00,18,51220,51650,51125,51620,7630
20160601|2016-05-18 09:30,18,51615,51680,51305,51325,4645
20160601|2016-05-18 10:00,18,51340,51665,51340,51650,3310
20160601|2016-05-18 10:30,18,51655,51855,51655,51730,4165
20160601|2016-05-18 11:00,18,51725,51770,51630,51630,1935
20160601|2016-05-18 11:30,18,51650,51675,51530,51610,1575
20160601|2016-05-18 12:00,18,51625,51670,51460,51570,2260
20160601|2016-05-18 12:30,18,51580,51790,51580,51710,2665
20160601|2016-05-18 13:00,18,51710,51710,50915,50930,11450
20160601|2016-05-18 13:30,18,50920,51230,50795,51110,7110
20160601|2016-05-18 14:00,18,51120,51300,50980,50990,4385
20160601|2016-05-18 14:30,18,51000,51110,50880,50900,5225
20160601|2016-05-18 15:00,18,50920,50990,50825,50885,3455
20160601|2016-05-18 15:30,18,50885,50970,50830,50830,660
20160601|2016-05-18 16:00,18,50850,50850,50850,50850,120
20160601|2016-05-19 07:00,19,50760,50760,50430,50430,2170
20160601|2016-05-19 07:30,19,50455,50630,50345,50400,3010
20160601|2016-05-19 08:00,19,50390,50590,50305,50455,6280
20160601|2016-05-19 08:30,19,50465,50590,50195,50210,9160
20160601|2016-05-19 09:00,19,50190,50340,49955,50170,10185
20160601|2016-05-19 09:30,19,50180,50275,50070,50080,6235
20160601|2016-05-19 10:00,19,50065,50255,50030,50205,3655
20160601|2016-05-19 10:30,19,50200,50270,50100,50260,3655
20160601|2016-05-19 11:00,19,50260,50480,50230,50380,4130
20160601|2016-05-19 11:30,19,50375,50435,50255,50270,2365
20160601|2016-05-19 12:00,19,50270,50450,50255,50420,2395
20160601|2016-05-19 12:30,19,50435,50560,50360,50375,2630
20160601|2016-05-19 13:00,19,50390,50650,50390,50560,3360
20160601|2016-05-19 13:30,19,50585,50620,50360,50445,3405
20160601|2016-05-19 14:00,19,50435,50620,50360,50410,3420
20160601|2016-05-19 14:30,19,50405,50545,50325,50430,5670
20160601|2016-05-19 15:00,19,50440,50750,50420,50695,2730
20160601|2016-05-19 15:30,19,50700,50720,50475,50530,1215
20160601|2016-05-19 16:00,19,50550,50550,50550,50550,125
20160601|2016-05-20 07:00,20,50880,51125,50860,51015,2430
20160601|2016-05-20 07:30,20,50985,51080,50955,50980,1810
20160601|2016-05-20 08:00,20,50970,51140,50810,50925,3615
20160601|2016-05-20 08:30,20,50940,51240,50855,50945,7335
20160601|2016-05-20 09:00,20,50920,51080,50780,50810,4440
20160601|2016-05-20 09:30,20,50815,50895,50670,50760,3290
20160601|2016-05-20 10:00,20,50775,50930,50735,50820,2220
20160601|2016-05-20 10:30,20,50810,50860,50535,50540,2625
20160601|2016-05-20 11:00,20,50525,50540,50385,50450,2115
20160601|2016-05-20 11:30,20,50450,50655,50415,50640,1035
20160601|2016-05-20 12:00,20,50640,50640,50465,50465,1230
20160601|2016-05-20 12:30,20,50460,50485,50370,50400,1625
20160601|2016-05-20 13:00,20,50410,50560,50385,50415,1820
20160601|2016-05-20 13:30,20,50415,50415,50180,50180,2095
20160601|2016-05-20 14:00,20,50175,50345,50105,50295,3170
20160601|2016-05-20 14:30,20,50270,50320,50200,50260,3020
20160601|2016-05-20 15:00,20,50245,50255,49995,50090,3550
20160601|2016-05-20 15:30,20,50100,50130,50050,50070,810
20160601|2016-05-20 16:00,20,50120,50120,50120,50120,5
20160601|2016-05-23 07:00,23,49300,49425,49080,49125,6230
20160601|2016-05-23 07:30,23,49140,49195,48960,49035,4790
20160601|2016-05-23 08:00,23,49045,49195,48985,49150,5860
20160601|2016-05-23 08:30,23,49150,49415,49030,49365,8905
20160601|2016-05-23 09:00,23,49375,49575,49285,49470,6630
20160601|2016-05-23 09:30,23,49510,49600,49450,49480,4130
20160601|2016-05-23 10:00,23,49470,49830,49435,49830,4045
20160601|2016-05-23 10:30,23,49835,49895,49520,49640,3420
20160601|2016-05-23 11:00,23,49640,49750,49595,49650,1740
20160601|2016-05-23 11:30,23,49645,49790,49490,49770,3390
20160601|2016-05-23 12:00,23,49785,49935,49730,49895,2635
20160601|2016-05-23 12:30,23,49925,49970,49785,49810,3630
20160601|2016-05-23 13:00,23,49800,49815,49660,49765,3020
20160601|2016-05-23 13:30,23,49815,49865,49700,49750,2500
20160601|2016-05-23 14:00,23,49750,49750,49450,49520,5335
20160601|2016-05-23 14:30,23,49515,49640,49390,49585,8015
20160601|2016-05-23 15:00,23,49575,49780,49495,49500,3165
20160601|2016-05-23 15:30,23,49500,49500,49355,49370,1185
20160601|2016-05-23 16:00,23,49390,49390,49390,49390,130
20160601|2016-05-24 07:00,24,49750,50100,49750,50050,3940
20160601|2016-05-24 07:30,24,50060,50140,50000,50090,1720
20160601|2016-05-24 08:00,24,50100,50355,49965,50250,5670
20160601|2016-05-24 08:30,24,50250,50340,49925,50160,9695
20160601|2016-05-24 09:00,24,50160,50265,50040,50070,6335
20160601|2016-05-24 09:30,24,50060,50090,49880,49925,3585
20160601|2016-05-24 10:00,24,49930,50070,49870,50000,2865
20160601|2016-05-24 10:30,24,50010,50020,49790,49820,3060
20160601|2016-05-24 11:00,24,49825,49850,49675,49775,2020
20160601|2016-05-24 11:30,24,49775,49830,49700,49720,1325
20160601|2016-05-24 12:00,24,49720,49895,49710,49815,2450
20160601|2016-05-24 12:30,24,49825,49835,49565,49600,3600
20160601|2016-05-24 13:00,24,49610,49685,49580,49585,2570
20160601|2016-05-24 13:30,24,49575,49630,49460,49555,3640
20160601|2016-05-24 14:00,24,49575,49795,49500,49765,5410
20160601|2016-05-24 14:30,24,49780,49865,49680,49765,4170
20160601|2016-05-24 15:00,24,49760,49775,49610,49705,1910
20160601|2016-05-24 15:30,24,49720,49840,49710,49790,1055
20160601|2016-05-24 16:00,24,49655,49655,49655,49655,140
20160601|2016-05-25 07:00,25,50090,50320,50070,50145,2955
20160601|2016-05-25 07:30,25,50130,50155,49920,49995,1605
20160601|2016-05-25 08:00,25,50000,50195,49880,50185,3465
20160601|2016-05-25 08:30,25,50185,50425,50135,50340,6150
20160601|2016-05-25 09:00,25,50330,50655,50330,50615,8280
20160601|2016-05-25 09:30,25,50610,50720,50460,50460,6905
20160601|2016-05-25 10:00,25,50450,50615,50360,50375,5255
20160601|2016-05-25 10:30,25,50375,50405,50160,50215,2980
20160601|2016-05-25 11:00,25,50210,50375,50210,50265,1540
20160601|2016-05-25 11:30,25,50255,50350,50130,50345,2635
20160601|2016-05-25 12:00,25,50355,50425,50235,50280,2015
20160601|2016-05-25 12:30,25,50285,50290,50030,50050,3680
20160601|2016-05-25 13:00,25,50045,50120,49790,49850,5665
20160601|2016-05-25 13:30,25,49850,49955,49630,49845,4950
20160601|2016-05-25 14:00,25,49840,49895,49775,49895,2210
20160601|2016-05-25 14:30,25,49860,49915,49785,49820,2625
20160601|2016-05-25 15:00,25,49830,49830,49695,49695,1300
20160601|2016-05-25 15:30,25,49710,49860,49695,49810,650
20160601|2016-05-25 16:00,25,49800,49800,49800,49800,15
20160601|2016-05-27 07:00,27,49900,50030,49845,50030,1640
20160601|2016-05-27 07:30,27,50030,50110,49770,49770,2550
20160601|2016-05-27 08:00,27,49780,50015,49745,49975,3805
20160601|2016-05-27 08:30,27,49985,50125,49660,49800,6800
20160601|2016-05-27 09:00,27,49800,50025,49800,49935,5635
20160601|2016-05-27 09:30,27,49920,49970,49810,49925,2325
20160601|2016-05-27 10:00,27,49915,49955,49705,49735,2980
20160601|2016-05-27 10:30,27,49735,49780,49620,49650,2075
20160601|2016-05-27 11:00,27,49645,49680,49550,49640,2865
20160601|2016-05-27 11:30,27,49650,49685,49530,49565,2250
20160601|2016-05-27 12:00,27,49560,49670,49505,49595,1890
20160601|2016-05-27 12:30,27,49590,49640,49395,49400,3750
20160601|2016-05-27 13:00,27,49400,49495,49355,49445,4400
20160601|2016-05-27 13:30,27,49450,49475,49265,49305,3600
20160601|2016-05-27 14:00,27,49290,49300,49135,49250,2900
20160601|2016-05-27 14:30,27,49245,49375,49205,49320,4590
20160601|2016-05-27 15:00,27,49320,49415,49240,49400,1725
20160601|2016-05-27 15:30,27,49400,49450,49385,49410,500
20160601|2016-05-27 16:00,27,49430,49430,49430,49430,20
20160601|2016-05-30 07:00,30,49570,49605,49270,49330,1895
20160601|2016-05-30 07:30,30,49315,49415,49260,49410,1550
20160601|2016-05-30 08:00,30,49390,49395,49195,49255,1830
20160601|2016-05-30 08:30,30,49240,49240,49060,49150,3830
20160601|2016-05-30 09:00,30,49155,49235,49105,49145,1655
20160601|2016-05-30 09:30,30,49140,49285,49095,49210,2470
20160601|2016-05-30 10:00,30,49195,49335,49165,49310,1830
20160601|2016-05-30 10:30,30,49310,49355,49215,49230,1080
20160601|2016-05-30 11:00,30,49240,49275,49155,49175,580
20160601|2016-05-30 11:30,30,49195,49255,49165,49240,735
20160601|2016-05-30 12:00,30,49250,49430,49240,49430,1405
20160601|2016-05-30 12:30,30,49430,49495,49360,49475,1645
20160601|2016-05-30 13:00,30,49460,49485,49325,49365,1520
20160601|2016-05-30 13:30,30,49375,49440,49330,49415,1155
20160601|2016-05-30 14:00,30,49400,49400,49230,49245,1655
20160601|2016-05-30 14:30,30,49245,49285,49165,49205,1210
20160601|2016-05-30 15:00,30,49200,49245,49140,49245,890
20160601|2016-05-30 15:30,30,49260,49270,49220,49220,400
20160601|2016-05-30 16:00,30,49140,49140,49140,49140,5
20160601|2016-05-31 07:00,31,49220,49220,48860,48950,3230
20160601|2016-05-31 07:30,31,48950,49055,48865,48995,2010
20160601|2016-05-31 08:00,31,49000,49145,48910,49070,3030
20160601|2016-05-31 08:30,31,49045,49495,49015,49285,6965
20160601|2016-05-31 09:00,31,49290,49515,49255,49420,3440
20160601|2016-05-31 09:30,31,49460,49540,49215,49260,4165
20160601|2016-05-31 10:00,31,49240,49295,49100,49135,2810
20160601|2016-05-31 10:30,31,49120,49165,49000,49090,2180
20160601|2016-05-31 11:00,31,49095,49160,48975,49120,2185
20160601|2016-05-31 11:30,31,49130,49260,49090,49120,1705
20160601|2016-05-31 12:00,31,49095,49185,49050,49100,1855
20160601|2016-05-31 12:30,31,49095,49125,48950,48975,2020
20160601|2016-05-31 13:00,31,48960,48990,48510,48640,9970
20160601|2016-05-31 13:30,31,48635,48745,48580,48620,4845
20160601|2016-05-31 14:00,31,48620,48885,48610,48850,3580
20160601|2016-05-31 14:30,31,48830,48890,48665,48670,7185
20160601|2016-05-31 15:00,31,48675,48810,48615,48745,4695
20160601|2016-05-31 15:30,31,48770,48865,48690,48690,1945
20160601|2016-05-31 16:00,31,48580,48580,48580,48580,150
20160601|2016-06-01 07:00,1,48470,48640,48275,48550,3745
20160601|2016-06-01 07:30,1,48560,48660,48475,48510,2125
20160601|2016-06-01 08:00,1,48515,48740,48470,48620,5705
20160601|2016-06-01 08:30,1,48630,48640,48380,48600,5000
20160601|2016-06-01 09:00,1,48620,48840,48580,48820,5455
20160601|2016-06-01 09:30,1,48840,48845,48665,48810,3645
20160601|2016-06-01 10:00,1,48805,48945,48805,48890,3070
20160601|2016-06-01 10:30,1,48865,48895,48665,48720,2460
20160601|2016-06-01 11:00,1,48730,48795,48640,48690,4670
20160601|2016-06-01 11:30,1,48665,48775,48635,48760,2615
20160601|2016-06-01 12:00,1,48780,48875,48765,48780,2795
20160601|2016-06-01 12:30,1,48800,48930,48740,48835,3475
20160601|2016-06-01 13:00,1,48840,49030,48760,49015,4295
20160601|2016-06-01 13:30,1,49020,49075,48890,49070,4190
20160601|2016-06-01 14:00,1,49075,49265,49035,49230,6785
20160601|2016-06-01 14:30,1,49240,49320,49120,49160,6470
20160601|2016-06-01 15:00,1,49170,49315,49120,49160,3190
20160601|2016-06-01 15:30,1,49170,49235,49050,49100,2445
20160601|2016-06-01 16:00,1,49080,49080,49080,49080,70
20160601|2016-06-02 07:00,2,49005,49420,49005,49320,3155
20160601|2016-06-02 07:30,2,49335,49405,49220,49330,2705
20160601|2016-06-02 08:00,2,49340,49350,48980,49010,5180
20160601|2016-06-02 08:30,2,49020,49405,48940,49390,8250
20160601|2016-06-02 09:00,2,49400,49455,49250,49275,4295
20160601|2016-06-02 09:30,2,49270,49375,49195,49310,3180
20160601|2016-06-02 10:00,2,49320,49590,49295,49530,4325
20160601|2016-06-02 10:30,2,49530,49785,49530,49750,3930
20160601|2016-06-02 11:00,2,49750,49775,49640,49695,2095
20160601|2016-06-02 11:30,2,49690,49905,49660,49860,3120
20160601|2016-06-02 12:00,2,49860,49975,49810,49815,2685
20160601|2016-06-02 12:30,2,49810,49930,49755,49900,2460
20160601|2016-06-02 13:00,2,49915,50055,49885,49915,3560
20160601|2016-06-02 13:30,2,49900,49990,49850,49900,1680
20160601|2016-06-02 14:00,2,49910,50000,49810,50000,3095
20160601|2016-06-02 14:30,2,50010,50200,49990,50170,10690
20160601|2016-06-02 15:00,2,50180,50195,50065,50100,2390
20160601|2016-06-02 15:30,2,50095,50140,50075,50135,1835
20160601|2016-06-02 16:00,2,50150,50150,50150,50150,120
20160601|2016-06-03 07:00,3,50015,50335,50015,50320,2070
20160601|2016-06-03 07:30,3,50310,50560,50150,50520,6795
20160601|2016-06-03 08:00,3,50515,50580,50300,50535,5595
20160601|2016-06-03 08:30,3,50530,50845,50515,50790,7250
20160601|2016-06-03 09:00,3,50780,50800,50400,50455,5015
20160601|2016-06-03 09:30,3,50445,50650,50350,50600,4045
20160601|2016-06-03 10:00,3,50605,50675,50270,50365,3850
20160601|2016-06-03 10:30,3,50340,50515,50330,50420,2090
20160601|2016-06-03 11:00,3,50435,50580,50315,50545,1975
20160601|2016-06-03 11:30,3,50540,50585,50440,50440,1670
20160601|2016-06-03 12:00,3,50430,50585,50425,50500,1590
20160601|2016-06-03 12:30,3,50510,50705,50475,50640,2580
20160601|2016-06-03 13:00,3,50625,50670,50545,50665,2295
20160601|2016-06-03 13:30,3,50670,50790,50655,50705,3620
20160601|2016-06-03 14:00,3,50685,50730,50590,50720,3115
20160601|2016-06-03 14:30,3,50725,50880,50650,50840,3465
20160601|2016-06-03 15:00,3,50840,50890,50785,50825,2325
20160601|2016-06-03 15:30,3,50825,50875,50750,50790,1380
20160601|2016-06-03 16:00,3,50715,50715,50715,50715,100
20160601|2016-06-06 07:00,6,50975,51165,50975,51140,1825
20160601|2016-06-06 07:30,6,51160,51185,51040,51075,1975
20160601|2016-06-06 08:00,6,51070,51075,50665,50725,7325
20160601|2016-06-06 08:30,6,50725,51000,50535,50975,8115
20160601|2016-06-06 09:00,6,50985,51110,50900,50915,6070
20160601|2016-06-06 09:30,6,50920,51080,50885,50935,3165
20160601|2016-06-06 10:00,6,50930,50930,50720,50725,4660
20160601|2016-06-06 10:30,6,50715,50735,50590,50620,3160
20160601|2016-06-06 11:00,6,50615,50660,50470,50495,2590
20160601|2016-06-06 11:30,6,50485,50485,50220,50345,6310
20160601|2016-06-06 12:00,6,50340,50460,50325,50355,2650
20160601|2016-06-06 12:30,6,50360,50570,50330,50510,3070
20160601|2016-06-06 13:00,6,50525,50560,50440,50515,2220
20160601|2016-06-06 13:30,6,50525,50540,50410,50490,3215
20160601|2016-06-06 14:00,6,50510,50635,50480,50620,3435
20160601|2016-06-06 14:30,6,50630,50680,50500,50540,4545
20160601|2016-06-06 15:00,6,50550,50580,50450,50450,2120
20160601|2016-06-06 15:30,6,50460,50460,50420,50435,1145
20160601|2016-06-06 16:00,6,50420,50420,50420,50420,40
20160601|2016-06-07 07:00,7,50500,50700,50070,50105,5015
20160601|2016-06-07 07:30,7,50105,50105,49930,50090,3485
20160601|2016-06-07 08:00,7,50085,50330,50070,50215,6865
20160601|2016-06-07 08:30,7,50220,50490,50220,50470,6110
20160601|2016-06-07 09:00,7,50465,50695,50445,50690,5270
20160601|2016-06-07 09:30,7,50700,50785,50590,50650,5255
20160601|2016-06-07 10:00,7,50650,50685,50540,50660,3165
20160601|2016-06-07 10:30,7,50690,50725,50460,50515,3420
20160601|2016-06-07 11:00,7,50510,50520,50385,50460,2430
20160601|2016-06-07 11:30,7,50470,50580,50385,50550,1775
20160601|2016-06-07 12:00,7,50555,50705,50555,50655,2355
20160601|2016-06-07 12:30,7,50660,50720,50540,50540,2375
20160601|2016-06-07 13:00,7,50570,50645,50470,50585,3165
20160601|2016-06-07 13:30,7,50600,50640,50545,50600,1965
20160601|2016-06-07 14:00,7,50590,50590,50400,50490,3975
20160601|2016-06-07 14:30,7,50495,50625,50430,50595,3140
20160601|2016-06-07 15:00,7,50600,50765,50600,50740,2825
20160601|2016-06-07 15:30,7,50750,50750,50665,50735,945
20160601|2016-06-07 16:00,7,50760,50760,50760,50760,10
20160601|2016-06-08 07:00,8,51015,51115,50850,51040,3005
20160601|2016-06-08 07:30,8,51030,51085,50760,50820,2995
20160601|2016-06-08 08:00,8,50830,51230,50810,51210,4900
20160601|2016-06-08 08:30,8,51215,51535,51185,51460,8710
20160601|2016-06-08 09:00,8,51475,51510,51275,51275,7985
20160601|2016-06-08 09:30,8,51270,51615,51250,51595,5265
20160601|2016-06-08 10:00,8,51620,51635,51415,51595,3810
20160601|2016-06-08 10:30,8,51610,51770,51530,51625,4670
20160601|2016-06-08 11:00,8,51640,51800,51625,51695,4485
20160601|2016-06-08 11:30,8,51670,51760,51630,51745,2065
20160601|2016-06-08 12:00,8,51740,51870,51705,51740,2910
20160601|2016-06-08 12:30,8,51745,51820,51695,51780,3085
20160601|2016-06-08 13:00,8,51785,51940,51730,51880,4655
20160601|2016-06-08 13:30,8,51885,51955,51760,51790,4340
20160601|2016-06-08 14:00,8,51795,51825,51710,51805,2585
20160601|2016-06-08 14:30,8,51800,51910,51795,51825,4755
20160601|2016-06-08 15:00,8,51825,51895,51775,51835,2360
20160601|2016-06-08 15:30,8,51845,51880,51745,51775,880
20160601|2016-06-09 07:00,9,51415,51535,51300,51310,3725
20160601|2016-06-09 07:30,9,51300,51555,51295,51515,2610
20160601|2016-06-09 08:00,9,51505,51625,51380,51500,4775
20160601|2016-06-09 08:30,9,51485,51485,51140,51265,7050
20160601|2016-06-09 09:00,9,51235,51290,51080,51170,3960
20160601|2016-06-09 09:30,9,51195,51245,51065,51160,2840
20160601|2016-06-09 10:00,9,51150,51370,51100,51135,3710
20160601|2016-06-09 10:30,9,51135,51170,50960,51035,2490
20160601|2016-06-09 11:00,9,51030,51055,50890,51045,2535
20160601|2016-06-09 11:30,9,51065,51105,51015,51060,1420
20160601|2016-06-09 12:00,9,51055,51225,50990,51185,2825
20160601|2016-06-09 12:30,9,51185,51235,51070,51170,2110
20160601|2016-06-09 13:00,9,51175,51200,51030,51095,2825
20160601|2016-06-09 13:30,9,51085,51215,51045,51150,2070
20160601|2016-06-09 14:00,9,51160,51425,51160,51380,2795
20160601|2016-06-09 14:30,9,51385,51425,51270,51280,2965
20160601|2016-06-09 15:00,9,51295,51330,51210,51310,2360
20160601|2016-06-09 15:30,9,51305,51305,51100,51130,1325
20160601|2016-06-09 16:00,9,51155,51155,51155,51155,50
20160601|2016-06-10 07:00,10,50550,50605,50450,50595,2395
20160601|2016-06-10 07:30,10,50595,50625,50450,50585,2015
20160601|2016-06-10 08:00,10,50575,50660,50265,50315,5360
20160601|2016-06-10 08:30,10,50310,50430,50135,50240,6400
20160601|2016-06-10 09:00,10,50240,50325,50070,50170,4950
20160601|2016-06-10 09:30,10,50170,50245,50090,50095,3265
20160601|2016-06-10 10:00,10,50085,50105,49980,49980,3460
20160601|2016-06-10 10:30,10,49985,50040,49930,49995,3390
20160601|2016-06-10 11:00,10,50000,50060,49955,49965,1625
20160601|2016-06-10 11:30,10,49960,49970,49830,49900,3435
20160601|2016-06-10 12:00,10,49885,49910,49745,49770,2605
20160601|2016-06-10 12:30,10,49775,49810,49700,49800,3610
20160601|2016-06-10 13:00,10,49805,49865,49740,49865,2755
20160601|2016-06-10 13:30,10,49850,49900,49765,49775,3090
20160601|2016-06-10 14:00,10,49775,49780,49645,49685,3265
20160601|2016-06-10 14:30,10,49700,49745,49380,49400,8385
20160601|2016-06-10 15:00,10,49385,49500,49360,49370,4675
20160601|2016-06-10 15:30,10,49370,49405,49295,49305,1805
20160601|2016-06-10 16:00,10,49265,49265,49265,49265,85
20160601|2016-06-13 07:00,13,48990,49080,48845,48890,3370
20160601|2016-06-13 07:30,13,48890,48980,48825,48910,2230
20160601|2016-06-13 08:00,13,48900,48930,48760,48900,7255
20160601|2016-06-13 08:30,13,48895,49370,48855,49260,9670
20160601|2016-06-13 09:00,13,49270,49580,49225,49565,5610
20160601|2016-06-13 09:30,13,49555,49650,49470,49610,5890
20160601|2016-06-13 10:00,13,49620,49680,49525,49645,2340
20160601|2016-06-13 10:30,13,49640,49685,49360,49385,3725
20160601|2016-06-13 11:00,13,49360,49630,49320,49575,2545
20160601|2016-06-13 11:30,13,49575,49605,49505,49565,1160
20160601|2016-06-13 12:00,13,49575,49595,49435,49575,2225
20160601|2016-06-13 12:30,13,49595,49645,49370,49410,3470
20160601|2016-06-13 13:00,13,49395,49530,49350,49470,2335
20160601|2016-06-13 13:30,13,49465,49635,49455,49545,2995
20160601|2016-06-13 14:00,13,49535,49785,49455,49715,5310
20160601|2016-06-13 14:30,13,49720,49830,49670,49750,6620
20160601|2016-06-13 15:00,13,49745,49780,49630,49750,2000
20160601|2016-06-13 15:30,13,49760,49765,49580,49665,1165
20160601|2016-06-14 07:00,14,49195,49440,49125,49410,2300
20160601|2016-06-14 07:30,14,49410,49520,49325,49505,2970
20160601|2016-06-14 08:00,14,49505,49720,49460,49620,3770
20160601|2016-06-14 08:30,14,49625,49930,49605,49800,6390
20160601|2016-06-14 09:00,14,49800,49820,49290,49350,6285
20160601|2016-06-14 09:30,14,49345,49410,48970,49030,7020
20160601|2016-06-14 10:00,14,49030,49035,48880,48885,6685
20160601|2016-06-14 10:30,14,48875,48965,48665,48670,4450
20160601|2016-06-14 11:00,14,48680,48945,48660,48930,3725
20160601|2016-06-14 11:30,14,48925,48980,48795,48880,2060
20160601|2016-06-14 12:00,14,48895,48930,48720,48740,2480
20160601|2016-06-14 12:30,14,48735,48745,48375,48395,7500
20160601|2016-06-14 13:00,14,48390,48565,48285,48440,7865
20160601|2016-06-14 13:30,14,48445,48465,48200,48410,6425
20160601|2016-06-14 14:00,14,48410,48555,48355,48510,5240
20160601|2016-06-14 14:30,14,48505,48585,48365,48530,6775
20160601|2016-06-14 15:00,14,48535,48685,48530,48685,3110
20160601|2016-06-14 15:30,14,48690,48695,48435,48500,1000
20160601|2016-06-14 16:00,14,48500,48500,48500,48500,110
20160601|2016-06-15 07:00,15,48775,48880,48700,48830,2390
20160601|2016-06-15 07:30,15,48830,48915,48685,48685,840
20160601|2016-06-15 08:00,15,48680,48875,48500,48870,1115
20160601|2016-06-15 08:30,15,48900,49100,48805,49060,4415
20160601|2016-06-15 09:00,15,49045,49120,48965,48970,4895
20160601|2016-06-15 09:30,15,48970,49210,48970,49200,1620
20160601|2016-06-15 10:00,15,49250,49395,49200,49200,760
20160601|2016-06-15 10:30,15,49160,49245,49050,49245,2080
20160601|2016-06-15 11:00,15,49240,49240,49105,49195,655
20160601|2016-06-15 11:30,15,49170,49205,48945,49005,250
20160601|2016-06-15 12:00,15,48985,49000,48055,48800,710
20160601|2016-06-15 12:30,15,48770,48835,48600,48785,275
20160601|2016-06-15 13:00,15,48855,48950,48730,48760,445
20160601|2016-06-15 13:30,15,48765,48885,48755,48885,225
20160601|2016-06-15 14:00,15,48910,48910,48880,48880,190
20160601|2016-06-15 14:30,15,48885,48900,48880,48890,535
20160801|2015-08-20 10:00,20,51800,51800,51800,51800,135
20160801|2015-08-21 10:00,21,51500,51500,51500,51500,100
20160801|2015-08-24 10:00,24,49700,49700,49700,49700,95
20160801|2015-08-26 13:30,26,50900,50900,50900,50900,405
20160801|2015-08-28 14:00,28,52300,52300,52300,52300,145
20160801|2015-08-28 14:30,28,52300,52300,52300,52300,30
20160801|2015-09-03 10:00,3,53100,53100,53100,53100,210
20160801|2015-09-04 09:30,4,52400,52400,52400,52400,25
20160801|2015-09-04 10:00,4,52400,52400,52400,52400,600
20160801|2015-09-09 14:00,9,52500,52500,52500,52500,240
20160801|2015-09-11 09:30,11,51900,51900,51900,51900,60
20160801|2015-09-11 14:00,11,51800,51800,51800,51800,5
20160801|2015-09-11 14:30,11,51800,51800,51800,51800,395
20160801|2015-09-16 10:00,16,53700,53700,53700,53700,210
20160801|2015-09-17 10:00,17,53700,53700,53700,53700,45
20160801|2015-09-18 10:00,18,53600,53600,53600,53600,110
20160801|2015-09-21 10:00,21,52600,52600,52600,52600,20
20160801|2015-09-21 14:00,21,51800,51800,51800,51800,735
20160801|2015-09-22 14:00,22,51000,51000,51000,51000,40
20160801|2015-09-22 14:30,22,51000,51000,51000,51000,40
20160801|2015-09-23 14:00,23,50800,50800,50800,50800,85
20160801|2015-09-24 10:30,24,49700,49700,49700,49700,25
20160801|2015-09-28 15:00,28,48800,48800,48800,48800,110
20160801|2015-09-29 09:30,29,49600,49600,49600,49600,195
20160801|2015-09-29 10:00,29,49600,49600,49600,49600,5
20160801|2015-09-29 13:30,29,49400,49400,49400,49400,5
20160801|2015-09-29 14:00,29,49200,49390,49200,49390,2445
20160801|2015-09-30 10:30,30,50300,50300,50300,50300,40
20160801|2015-10-01 11:00,1,50000,50000,50000,50000,100
20160801|2015-10-01 14:00,1,50000,50000,50000,50000,250
20160801|2015-10-05 10:30,5,52700,52700,52700,52700,60
20160801|2015-10-05 13:30,5,52600,52600,52600,52600,30
20160801|2015-10-06 11:30,6,52800,52800,52800,52800,15
20160801|2015-10-06 13:30,6,52300,52300,52300,52300,35
20160801|2015-10-08 09:30,8,54000,54000,54000,54000,45
20160801|2015-10-08 14:00,8,54000,54000,54000,54000,35
20160801|2015-10-09 10:00,9,54300,54300,54300,54300,50
20160801|2015-10-09 10:30,9,54300,54300,54300,54300,310
20160801|2015-10-13 09:30,13,52800,52800,52800,52800,90
20160801|2015-10-13 14:00,13,51700,51700,51700,51700,55
20160801|2015-10-14 14:00,14,51800,51800,51800,51800,250
20160801|2015-10-15 13:30,15,51500,51500,51500,51500,60
20160801|2015-10-19 12:30,19,51600,51600,51600,51600,5
20160801|2015-10-19 13:00,19,51600,51600,51600,51600,105
20160801|2015-10-19 13:30,19,51600,51600,51600,51600,420
20160801|2015-10-19 14:00,19,51600,51600,51600,51600,140
20160801|2015-10-20 07:00,20,51600,51600,51600,51600,1140
20160801|2015-10-20 07:30,20,51600,51600,51600,51600,570
20160801|2015-10-21 12:30,21,51100,51100,51100,51100,90
20160801|2015-10-22 12:30,22,52300,52300,52300,52300,25
20160801|2015-10-23 08:30,23,53000,53000,53000,53000,110
20160801|2015-10-23 13:30,23,52300,52300,52300,52300,755
20160801|2015-10-29 12:30,29,50500,50500,50500,50500,270
20160801|2015-10-29 13:00,29,50500,50500,50500,50500,150
20160801|2015-11-03 07:30,3,50600,50600,50600,50600,605
20160801|2015-11-03 08:00,3,50600,50600,50600,50600,45
20160801|2015-11-03 11:00,3,51900,51900,51900,51900,520
20160801|2015-11-03 12:30,3,52300,52300,52300,52300,210
20160801|2015-11-09 12:00,9,50300,50300,50300,50300,240
20160801|2015-11-12 07:30,12,50900,50900,50900,50900,90
20160801|2015-11-12 08:00,12,50900,50900,50900,50900,60
20160801|2015-11-12 08:30,12,50900,50900,50900,50900,15
20160801|2015-11-12 11:30,12,50900,50900,50900,50900,50
20160801|2015-11-13 07:30,13,50700,50700,50700,50700,35
20160801|2015-11-13 11:30,13,50700,50700,50700,50700,85
20160801|2015-11-17 07:30,17,51600,51600,51600,51600,25
20160801|2015-11-19 07:30,19,51800,51800,51800,51800,45
20160801|2015-11-19 11:30,19,51900,51900,51900,51900,30
20160801|2015-11-23 07:30,23,52200,52200,52200,52200,5
20160801|2015-11-23 08:00,23,52200,52200,52200,52200,160
20160801|2015-11-30 08:30,30,48800,48800,48800,48800,155
20160801|2015-11-30 09:30,30,48800,48800,48800,48800,120
20160801|2015-11-30 12:00,30,49500,49500,49500,49500,20
20160801|2015-12-01 07:30,1,48650,48650,48650,48650,5
20160801|2015-12-01 08:00,1,48650,48650,48650,48650,2370
20160801|2015-12-02 08:00,2,48700,48700,48700,48700,930
20160801|2015-12-03 12:00,3,50200,50200,50200,50200,40
20160801|2015-12-03 13:00,3,50200,50200,50200,50200,280
20160801|2015-12-04 13:00,4,48900,48900,48900,48900,200
20160801|2015-12-07 06:30,7,49500,49500,49500,49500,825
20160801|2015-12-07 11:30,7,48900,48900,48900,48900,40
20160801|2015-12-07 12:30,7,48900,48900,48900,48900,15
20160801|2015-12-08 08:00,8,47900,47900,47900,47900,135
20160801|2015-12-08 13:00,8,48100,48100,48100,48100,275
20160801|2015-12-10 08:00,10,49300,49300,49300,49300,600
20160801|2015-12-10 12:30,10,49200,49200,49200,49200,120
20160801|2015-12-14 13:00,14,48300,48300,48300,48300,225
20160801|2015-12-15 12:00,15,48500,48500,48500,48500,170
20160801|2015-12-16 07:30,16,47800,47800,47800,47800,190
20160801|2015-12-16 08:00,16,47800,47800,47800,47800,15
20160801|2015-12-17 08:00,17,49500,49500,49500,49500,40
20160801|2015-12-18 11:30,18,47400,47400,47400,47400,50
20160801|2015-12-21 08:00,21,47500,47500,47500,47500,80
20160801|2015-12-22 07:30,22,46500,46500,46500,46500,100
20160801|2015-12-22 08:00,22,46500,46500,46500,46500,10
20160801|2015-12-22 11:30,22,46500,46500,46500,46500,300
20160801|2015-12-22 12:00,22,46500,46500,46500,46500,110
20160801|2015-12-23 11:30,23,47400,47400,47400,47400,35
20160801|2015-12-28 11:30,28,47100,47100,47100,47100,220
20160801|2015-12-28 12:00,28,47100,47100,47100,47100,80
20160801|2015-12-29 12:00,29,46900,46900,46900,46900,200
20160801|2015-12-30 07:30,30,46500,46500,46500,46500,220
20160801|2015-12-30 11:30,30,46400,46400,46400,46400,210
20160801|2016-01-05 07:30,5,45500,45500,45500,45500,35
20160801|2016-01-06 12:30,6,44700,44700,44700,44700,450
20160801|2016-01-08 07:30,8,43700,43700,43700,43700,225
20160801|2016-01-11 07:30,11,43700,43700,43700,43700,945
20160801|2016-01-11 08:30,11,43700,43700,43700,43700,250
20160801|2016-01-11 09:00,11,43700,43700,43700,43700,250
20160801|2016-01-11 13:30,11,43000,43000,43000,43000,450
20160801|2016-01-12 07:30,12,42900,42900,42900,42900,100
20160801|2016-01-14 07:30,14,41400,41400,41400,41400,95
20160801|2016-01-18 07:30,18,40900,40900,40900,40900,40
20160801|2016-01-18 11:30,18,40800,40800,40800,40800,460
20160801|2016-01-19 08:00,19,40900,40900,40900,40900,25
20160801|2016-01-20 08:00,20,39800,39800,39800,39800,100
20160801|2016-01-21 07:30,21,40100,40100,40100,40100,5
20160801|2016-01-21 08:00,21,40100,40100,40100,40100,15
20160801|2016-01-21 08:30,21,40100,40100,40100,40100,200
20160801|2016-01-22 07:30,22,40500,40500,40500,40500,120
20160801|2016-01-22 08:00,22,40500,40500,40500,40500,25
20160801|2016-01-26 11:30,26,39700,39700,39700,39700,380
20160801|2016-01-27 07:30,27,39800,39800,39800,39800,65
20160801|2016-01-29 07:30,29,41400,41400,41400,41400,25
20160801|2016-01-29 11:30,29,42100,42100,42100,42100,20
20160801|2016-02-02 11:30,2,41000,41000,41000,41000,250
20160801|2016-02-03 07:30,3,41100,41100,41100,41100,265
20160801|2016-02-04 11:30,4,43000,43000,43000,43000,55
20160801|2016-02-10 11:30,10,42600,42600,42500,42500,85
20160801|2016-02-10 12:00,10,42600,42600,42600,42600,675
20160801|2016-02-11 08:00,11,41300,41300,41300,41300,245
20160801|2016-02-11 08:30,11,41300,41400,41300,41400,195
20160801|2016-02-12 07:30,12,41600,41700,41600,41700,790
20160801|2016-02-12 08:00,12,41700,41700,41700,41700,35
20160801|2016-02-12 08:30,12,41700,41700,41700,41700,250
20160801|2016-02-12 11:30,12,41800,41800,41800,41800,55
20160801|2016-02-15 07:30,15,42500,42500,42500,42500,45
20160801|2016-02-16 07:30,16,42600,42600,42600,42600,50
20160801|2016-02-17 07:30,17,43500,43500,43500,43500,310
20160801|2016-02-17 10:30,17,43800,43900,43800,43900,265
20160801|2016-02-18 11:30,18,43500,43500,43500,43500,40
20160801|2016-02-22 09:00,22,44900,44900,44900,44900,80
20160801|2016-02-22 13:30,22,45400,45400,45400,45400,860
20160801|2016-02-23 08:30,23,45300,45300,45200,45200,45
20160801|2016-02-25 08:30,25,44100,44100,44100,44100,20
20160801|2016-02-26 12:00,26,43700,43700,43700,43700,75
20160801|2016-02-26 12:30,26,43700,43700,43700,43700,300
20160801|2016-02-29 08:30,29,44400,44400,44400,44400,25
20160801|2016-02-29 09:00,29,44400,44400,44400,44400,245
20160801|2016-02-29 12:30,29,44900,44900,44900,44900,30
20160801|2016-02-29 13:30,29,44900,44900,44900,44900,240
20160801|2016-03-01 12:00,1,46100,46100,46100,46100,70
20160801|2016-03-01 12:30,1,46100,46100,46100,46100,615
20160801|2016-03-01 13:30,1,46100,46100,46100,46100,640
20160801|2016-03-02 08:30,2,46200,46200,46100,46100,85
20160801|2016-03-02 11:30,2,46700,46700,46700,46700,10
20160801|2016-03-02 12:30,2,46900,46900,46800,46800,105
20160801|2016-03-03 08:30,3,47700,47700,47700,47700,90
20160801|2016-03-03 12:30,3,49000,49000,49000,49000,1110
20160801|2016-03-04 09:00,4,50800,51300,50800,51300,180
20160801|2016-03-04 12:30,4,51500,51500,51500,51500,90
20160801|2016-03-08 11:30,8,51300,51300,51300,51300,160
20160801|2016-03-08 12:30,8,51500,51500,51500,51500,1755
20160801|2016-03-08 13:00,8,51500,51500,51500,51500,85
20160801|2016-03-08 14:30,8,51400,51400,51400,51400,215
20160801|2016-03-09 12:30,9,51300,51300,51300,51300,100
20160801|2016-03-10 08:30,10,51100,51100,51100,51100,210
20160801|2016-03-10 13:00,10,50600,50600,50600,50600,60
20160801|2016-03-11 11:30,11,51800,51800,51800,51800,120
20160801|2016-03-15 09:30,15,49900,49900,49800,49800,620
20160801|2016-03-16 09:30,16,48700,48700,48600,48600,660
20160801|2016-03-16 12:30,16,49000,49000,49000,49000,5
20160801|2016-03-17 09:30,17,52000,52000,52000,52000,180
20160801|2016-03-17 14:00,17,53300,53300,53300,53300,150
20160801|2016-03-18 09:30,18,52700,52700,52700,52700,640
20160801|2016-03-18 10:30,18,52700,52700,52700,52700,125
20160801|2016-03-18 13:30,18,52700,52700,52700,52700,235
20160801|2016-03-21 09:30,21,53500,53500,53500,53500,630
20160801|2016-03-21 10:00,21,53500,53500,53500,53500,150
20160801|2016-03-21 13:30,21,53200,53200,53200,53200,220
20160801|2016-03-22 09:30,22,53300,53300,53300,53300,215
20160801|2016-03-22 13:00,22,53000,53000,53000,53000,25
20160801|2016-03-23 09:30,23,52000,52000,52000,52000,100
20160801|2016-03-23 13:00,23,51800,51800,51800,51800,110
20160801|2016-03-23 13:30,23,51700,51700,51700,51700,675
20160801|2016-03-23 14:00,23,51700,51700,51700,51700,400
20160801|2016-03-23 15:00,23,51700,51700,51700,51700,325
20160801|2016-03-24 09:30,24,50900,50900,50900,50900,85
20160801|2016-03-24 13:30,24,51500,51500,51500,51500,350
20160801|2016-03-28 09:30,28,52300,52300,52300,52300,90
20160801|2016-03-28 13:30,28,53000,53000,53000,53000,310
20160801|2016-03-28 14:30,28,53000,53000,53000,53000,150
20160801|2016-03-29 09:30,29,52600,52600,52600,52600,135
20160801|2016-03-29 13:30,29,53300,53300,53300,53300,820
20160801|2016-03-29 15:00,29,53400,53400,53300,53300,905
20160801|2016-03-30 13:30,30,53700,53700,53700,53700,175
20160801|2016-03-31 13:00,31,52000,52000,52000,52000,100
20160801|2016-03-31 13:30,31,52000,52000,52000,52000,450
20160801|2016-03-31 14:00,31,51800,51800,51800,51800,100
20160801|2016-04-01 08:30,1,51300,51300,51300,51300,320
20160801|2016-04-01 09:30,1,52000,52000,52000,52000,90
20160801|2016-04-01 14:00,1,52600,52600,52600,52600,250
20160801|2016-04-01 14:30,1,52600,52600,52600,52600,120
20160801|2016-04-04 09:30,4,51700,51700,51700,51700,60
20160801|2016-04-04 13:30,4,50500,50500,50500,50500,70
20160801|2016-04-04 14:00,4,50500,50500,50500,50500,100
20160801|2016-04-05 08:30,5,50045,50045,50045,50045,2000
20160801|2016-04-05 09:30,5,50350,50500,50350,50400,185
20160801|2016-04-05 13:00,5,51100,51100,51100,51100,220
20160801|2016-04-05 13:30,5,51100,51100,51100,51100,320
20160801|2016-04-06 08:00,6,50200,50200,50200,50200,140
20160801|2016-04-06 08:30,6,50200,50500,50200,50500,1000
20160801|2016-04-06 09:30,6,50200,50200,50200,50200,485
20160801|2016-04-06 13:00,6,50200,50200,50200,50200,75
20160801|2016-04-06 13:30,6,50200,50200,50200,50200,150
20160801|2016-04-06 14:00,6,50200,50200,50200,50200,300
20160801|2016-04-06 15:00,6,50200,50200,50200,50200,300
20160801|2016-04-07 08:00,7,50200,50200,50200,50200,150
20160801|2016-04-07 09:00,7,50500,50500,50500,50500,10
20160801|2016-04-07 09:30,7,50400,50400,50400,50400,355
20160801|2016-04-07 13:00,7,50100,50100,50100,50100,95
20160801|2016-04-08 09:30,8,52100,52100,52100,52100,500
20160801|2016-04-08 13:00,8,52300,52300,52300,52300,175
20160801|2016-04-08 14:00,8,52300,52300,52300,52300,35
20160801|2016-04-11 09:00,11,52900,52900,52900,52900,5
20160801|2016-04-11 09:30,11,52900,52900,52900,52900,320
20160801|2016-04-11 10:00,11,52900,52900,52900,52900,75
20160801|2016-04-11 13:00,11,52500,52500,52500,52500,50
20160801|2016-04-11 13:30,11,52500,52500,52500,52500,350
20160801|2016-04-11 14:00,11,52200,52200,52200,52200,10
20160801|2016-04-12 09:00,12,52700,52700,52700,52700,150
20160801|2016-04-12 11:30,12,53000,53000,53000,53000,240
20160801|2016-04-12 12:00,12,53200,53200,53200,53200,100
20160801|2016-04-12 13:30,12,54000,54000,54000,54000,150
20160801|2016-04-13 09:30,13,55600,55600,55500,55600,110
20160801|2016-04-13 13:30,13,55700,55700,55700,55700,165
20160801|2016-04-13 14:00,13,55700,55700,55700,55700,250
20160801|2016-04-14 09:00,14,55100,55100,55100,55100,5
20160801|2016-04-14 09:30,14,55100,55100,55100,55100,80
20160801|2016-04-14 10:30,14,55100,55100,55100,55100,120
20160801|2016-04-15 08:00,15,55100,55100,55100,55100,470
20160801|2016-04-15 12:00,15,55400,55400,55400,55400,600
20160801|2016-04-15 13:30,15,55100,55100,55100,55100,750
20160801|2016-04-18 09:30,18,55100,55100,55100,55100,300
20160801|2016-04-18 13:30,18,54800,54800,54800,54800,35
20160801|2016-04-18 14:00,18,55000,55000,55000,55000,115
20160801|2016-04-19 13:30,19,55600,55600,55600,55600,470
20160801|2016-04-20 09:30,20,55030,55100,55000,55000,465
20160801|2016-04-20 10:00,20,55000,55000,55000,55000,300
20160801|2016-04-20 13:00,20,55500,55500,55500,55500,10
20160801|2016-04-20 15:00,20,55500,55500,55500,55500,15
20160801|2016-04-22 13:30,22,54900,54900,54900,54900,90
20160801|2016-04-25 09:00,25,53820,53900,53800,53900,100
20160801|2016-04-25 13:00,25,53800,53800,53800,53800,180
20160801|2016-04-26 09:00,26,54100,54100,54100,54100,100
20160801|2016-04-26 09:30,26,54100,54100,54100,54100,255
20160801|2016-04-26 13:00,26,54700,54700,54700,54700,570
20160801|2016-04-26 15:30,26,55000,55000,55000,55000,2000
20160801|2016-04-27 09:30,27,55800,55800,55800,55800,80
20160801|2016-04-27 10:30,27,55900,55900,55900,55900,150
20160801|2016-04-27 13:30,27,56200,56200,56200,56200,1235
20160801|2016-04-28 09:00,28,56700,56700,56600,56700,120
20160801|2016-04-28 11:00,28,56700,56700,56700,56700,3000
20160801|2016-04-28 11:30,28,56700,56700,56700,56700,2000
20160801|2016-04-28 13:00,28,56400,56500,56400,56500,105
20160801|2016-04-28 14:00,28,56500,56500,56500,56500,200
20160801|2016-04-29 09:00,29,56200,56200,56100,56100,65
20160801|2016-04-29 13:00,29,55600,55600,55600,55600,570
20160801|2016-04-29 13:30,29,55600,55600,55600,55600,80
20160801|2016-05-02 09:00,2,55400,55400,55400,55400,45
20160801|2016-05-02 12:30,2,55500,55500,55500,55500,450
20160801|2016-05-02 13:00,2,55500,55500,55500,55500,20
20160801|2016-05-02 15:00,2,55300,55300,55300,55300,1000
20160801|2016-05-03 09:00,3,54100,54100,54100,54100,25
20160801|2016-05-03 11:30,3,54200,54200,54200,54200,160
20160801|2016-05-03 13:00,3,54400,54400,54400,54400,125
20160801|2016-05-03 13:30,3,54350,54350,54350,54350,5
20160801|2016-05-04 09:00,4,54000,54000,54000,54000,65
20160801|2016-05-04 13:00,4,54000,54000,54000,54000,160
20160801|2016-05-05 09:30,5,54500,54500,54500,54500,325
20160801|2016-05-05 10:30,5,54100,54100,53800,53800,235
20160801|2016-05-05 11:00,5,53900,53900,53900,53900,150
20160801|2016-05-05 13:00,5,53500,53500,53400,53400,615
20160801|2016-05-06 09:30,6,53800,53800,53800,53800,100
20160801|2016-05-06 13:00,6,53300,53300,53200,53200,90
20160801|2016-05-06 15:00,6,53300,53450,53300,53450,30
20160801|2016-05-09 11:00,9,53100,53100,53100,53100,5
20160801|2016-05-09 13:30,9,52700,52700,52600,52600,40
20160801|2016-05-10 09:30,10,53600,53600,53600,53600,150
20160801|2016-05-10 13:00,10,54000,54000,54000,54000,85
20160801|2016-05-11 13:00,11,54600,54600,54600,54600,30
20160801|2016-05-11 13:30,11,54600,54600,54600,54600,1395
20160801|2016-05-11 14:30,11,54600,54600,54600,54600,100
20160801|2016-05-12 09:00,12,54695,54695,54500,54500,1850
20160801|2016-05-12 10:00,12,54100,54100,54100,54100,350
20160801|2016-05-12 13:30,12,55300,55300,55100,55200,200
20160801|2016-05-12 14:30,12,55000,55000,55000,55000,5
20160801|2016-05-13 13:30,13,53000,53000,53000,53000,70
20160801|2016-05-16 09:00,16,53900,53900,53900,53900,45
20160801|2016-05-16 12:30,16,53500,53500,53500,53500,5
20160801|2016-05-16 13:00,16,53700,53700,53600,53600,100
20160801|2016-05-16 14:30,16,53400,53400,53400,53400,120
20160801|2016-05-17 11:00,17,52785,52785,52785,52785,500
20160801|2016-05-17 11:30,17,52800,52800,52800,52800,500
20160801|2016-05-17 13:30,17,52300,52300,52300,52300,15
20160801|2016-05-18 09:00,18,52600,52600,52600,52600,45
20160801|2016-05-18 13:30,18,51995,52000,51995,52000,10
20160801|2016-05-19 08:30,19,51400,51400,51400,51400,180
20160801|2016-05-19 09:00,19,51100,51100,51000,51000,100
20160801|2016-05-19 09:30,19,51200,51300,51200,51300,110
20160801|2016-05-19 13:00,19,51500,51600,51500,51600,310
20160801|2016-05-19 13:30,19,51600,51600,51500,51500,340
20160801|2016-05-20 09:00,20,52100,52100,51900,51900,150
20160801|2016-05-20 09:30,20,51900,51900,51900,51900,100
20160801|2016-05-20 13:00,20,51600,51600,51400,51500,265
20160801|2016-05-20 13:30,20,51500,51500,51500,51500,500
20160801|2016-05-20 14:00,20,51300,51300,51300,51300,500
20160801|2016-05-23 09:00,23,50400,50400,50400,50400,120
20160801|2016-05-23 09:30,23,50400,50500,50400,50500,520
20160801|2016-05-23 13:00,23,50800,50800,50800,50800,990
20160801|2016-05-24 09:30,24,51100,51100,51100,51100,45
20160801|2016-05-24 10:30,24,51100,51100,51100,51100,295
20160801|2016-05-25 09:00,25,51655,51655,51500,51650,305
20160801|2016-05-25 09:30,25,51600,51700,51600,51700,300
20160801|2016-05-25 14:30,25,51100,51100,51100,51100,40
20160801|2016-05-27 09:30,27,50900,51000,50900,51000,215
20160801|2016-05-27 10:00,27,51000,51000,51000,51000,330
20160801|2016-05-27 13:00,27,50500,50500,50500,50500,755
20160801|2016-05-27 13:30,27,50500,50500,50500,50500,600
20160801|2016-05-27 14:00,27,50400,50400,50400,50400,35
20160801|2016-05-30 08:00,30,50300,50300,50300,50300,10
20160801|2016-05-30 09:00,30,50200,50200,50200,50200,95
20160801|2016-05-30 13:00,30,50400,50500,50400,50500,95
20160801|2016-05-31 08:00,31,50130,50130,50130,50130,5
20160801|2016-05-31 09:00,31,50400,50500,50400,50500,230
20160801|2016-05-31 13:00,31,50000,50000,50000,50000,5
20160801|2016-05-31 14:00,31,49700,49700,49700,49700,25
20160801|2016-05-31 14:30,31,49800,49800,49800,49800,370
20160801|2016-05-31 15:00,31,49800,49800,49800,49800,250
20160801|2016-06-01 09:00,1,49800,49800,49760,49800,710
20160801|2016-06-01 09:30,1,49800,49800,49800,49800,90
20160801|2016-06-01 10:00,1,49900,49900,49900,49900,2415
20160801|2016-06-01 13:00,1,49900,49900,49900,49900,15
20160801|2016-06-01 13:30,1,50000,50000,50000,50000,795
20160801|2016-06-01 14:30,1,50200,50200,50200,50200,280
20160801|2016-06-02 08:30,2,50200,50200,50200,50200,140
20160801|2016-06-02 09:00,2,50400,50400,50400,50400,60
20160801|2016-06-02 13:00,2,50920,51000,50920,51000,25
20160801|2016-06-02 14:30,2,51100,51100,51100,51100,45
20160801|2016-06-03 09:00,3,51420,51420,51420,51420,5
20160801|2016-06-03 09:30,3,51400,51500,51400,51500,440
20160801|2016-06-03 13:00,3,51600,51700,51600,51700,95
20160801|2016-06-06 09:00,6,52100,52100,52100,52100,385
20160801|2016-06-06 10:00,6,52000,52000,52000,52000,350
20160801|2016-06-06 10:30,6,51800,51800,51800,51800,355
20160801|2016-06-06 13:00,6,51600,51600,51600,51600,110
20160801|2016-06-07 09:00,7,51600,51700,51600,51700,215
20160801|2016-06-07 09:30,7,51700,51700,51700,51700,100
20160801|2016-06-07 10:00,7,51700,51700,51700,51700,200
20160801|2016-06-07 13:00,7,51700,51700,51700,51700,15
20160801|2016-06-07 14:30,7,51550,51550,51550,51550,1000
20160801|2016-06-08 07:30,8,52040,52040,52040,52040,5
20160801|2016-06-08 08:00,8,51920,52275,51920,52275,30
20160801|2016-06-08 08:30,8,52355,52545,52345,52545,1290
20160801|2016-06-08 09:00,8,52490,52490,52400,52400,130
20160801|2016-06-08 09:30,8,52600,52605,52565,52565,45
20160801|2016-06-08 10:00,8,52500,52540,52500,52540,15
20160801|2016-06-08 10:30,8,52780,52850,52780,52840,15
20160801|2016-06-08 11:00,8,52775,52860,52775,52860,10
20160801|2016-06-08 11:30,8,52725,52785,52725,52775,2235
20160801|2016-06-08 12:00,8,52915,52915,52840,52845,25
20160801|2016-06-08 12:30,8,52810,52880,52805,52840,465
20160801|2016-06-08 13:00,8,52970,52970,52970,52970,5
20160801|2016-06-08 13:30,8,53000,53000,52900,52900,525
20160801|2016-06-08 14:00,8,52900,52900,52850,52850,25
20160801|2016-06-09 07:00,9,52530,52550,52410,52410,25
20160801|2016-06-09 07:30,9,52370,52465,52370,52465,25
20160801|2016-06-09 08:00,9,52645,52645,52645,52645,5
20160801|2016-06-09 08:30,9,52410,52410,52300,52300,495
20160801|2016-06-09 09:00,9,52350,52350,52295,52295,75
20160801|2016-06-09 09:30,9,52295,52295,52210,52210,30
20160801|2016-06-09 10:30,9,52100,52100,52100,52100,70
20160801|2016-06-09 11:00,9,52040,52040,52030,52030,10
20160801|2016-06-09 12:00,9,52125,52210,52100,52210,35
20160801|2016-06-09 12:30,9,52270,52270,52220,52220,10
20160801|2016-06-09 13:00,9,52250,52250,52200,52200,300
20160801|2016-06-09 14:00,9,52365,52370,52365,52370,15
20160801|2016-06-10 08:00,10,51710,51710,51530,51530,45
20160801|2016-06-10 08:30,10,51400,51400,51400,51400,10
20160801|2016-06-10 09:00,10,51300,51300,51210,51300,490
20160801|2016-06-10 09:30,10,51200,51300,51190,51255,1545
20160801|2016-06-10 10:00,10,51110,51110,51065,51065,15
20160801|2016-06-10 10:30,10,51030,51030,51025,51025,10
20160801|2016-06-10 11:00,10,51110,51110,51030,51035,65
20160801|2016-06-10 11:30,10,51015,51030,50900,50945,285
20160801|2016-06-10 12:00,10,50950,50970,50855,50880,105
20160801|2016-06-10 12:30,10,50830,50870,50830,50870,15
20160801|2016-06-10 13:00,10,50875,50915,50810,50915,175
20160801|2016-06-10 13:30,10,50930,50940,50845,50875,340
20160801|2016-06-10 14:00,10,50820,50820,50715,50750,590
20160801|2016-06-10 14:30,10,50745,50780,50580,50580,1975
20160801|2016-06-10 15:00,10,50450,50530,50450,50530,90
20160801|2016-06-10 15:30,10,50430,50430,50400,50400,10
20160801|2016-06-13 07:00,13,50150,50150,49935,49935,20
20160801|2016-06-13 08:00,13,49910,49970,49825,49920,870
20160801|2016-06-13 08:30,13,49935,50410,49920,50315,605
20160801|2016-06-13 09:00,13,50305,50600,50295,50600,710
20160801|2016-06-13 09:30,13,50605,50705,50535,50705,625
20160801|2016-06-13 10:00,13,50710,50710,50590,50700,375
20160801|2016-06-13 10:30,13,50700,50715,50425,50425,255
20160801|2016-06-13 11:00,13,50410,50640,50410,50615,370
20160801|2016-06-13 11:30,13,50630,50635,50540,50620,765
20160801|2016-06-13 12:00,13,50610,50635,50495,50615,365
20160801|2016-06-13 12:30,13,50635,50680,50420,50430,490
20160801|2016-06-13 13:00,13,50455,50565,50410,50500,315
20160801|2016-06-13 13:30,13,50495,50680,50495,50595,385
20160801|2016-06-13 14:00,13,50590,50825,50525,50740,445
20160801|2016-06-13 14:30,13,50760,50865,50715,50815,975
20160801|2016-06-13 15:00,13,50765,50785,50685,50740,50
20160801|2016-06-13 15:30,13,50675,50680,50625,50680,60
20160801|2016-06-14 07:00,14,50285,50460,50285,50460,285
20160801|2016-06-14 07:30,14,50520,50555,50395,50555,100
20160801|2016-06-14 08:00,14,50555,50745,50550,50665,315
20160801|2016-06-14 08:30,14,50685,50945,50675,50830,715
20160801|2016-06-14 09:00,14,50840,50840,50325,50380,1350
20160801|2016-06-14 09:30,14,50380,50435,50000,50060,1505
20160801|2016-06-14 10:00,14,50060,50060,49915,49915,1630
20160801|2016-06-14 10:30,14,49890,49985,49700,49710,750
20160801|2016-06-14 11:00,14,49720,49935,49690,49935,595
20160801|2016-06-14 11:30,14,49940,49975,49800,49875,300
20160801|2016-06-14 12:00,14,49895,49925,49720,49730,355
20160801|2016-06-14 12:30,14,49725,49725,49390,49400,660
20160801|2016-06-14 13:00,14,49400,49555,49290,49445,1335
20160801|2016-06-14 13:30,14,49450,49465,49210,49425,1025
20160801|2016-06-14 14:00,14,49420,49585,49375,49540,1100
20160801|2016-06-14 14:30,14,49530,49600,49390,49540,2800
20160801|2016-06-14 15:00,14,49580,49700,49560,49700,1040
20160801|2016-06-14 15:30,14,49685,49685,49520,49520,70
20160801|2016-06-14 16:00,14,49500,49500,49500,49500,5
20160801|2016-06-15 07:00,15,49810,49930,49740,49875,3220
20160801|2016-06-15 07:30,15,49895,49960,49710,49725,2525
20160801|2016-06-15 08:00,15,49735,49950,49535,49950,3710
20160801|2016-06-15 08:30,15,49950,50140,49835,50110,6110
20160801|2016-06-15 09:00,15,50115,50170,49985,50015,4100
20160801|2016-06-15 09:30,15,50020,50275,50020,50275,4430
20160801|2016-06-15 10:00,15,50275,50450,50245,50260,3235
20160801|2016-06-15 10:30,15,50250,50310,50075,50290,3995
20160801|2016-06-15 11:00,15,50285,50305,50150,50225,1405
20160801|2016-06-15 11:30,15,50220,50255,50000,50000,2140
20160801|2016-06-15 12:00,15,49985,50030,49100,49680,12825
20160801|2016-06-15 12:30,15,49690,49865,49510,49860,6295
20160801|2016-06-15 13:00,15,49865,50070,49690,49845,7830
20160801|2016-06-15 13:30,15,49835,50095,49795,50075,5240
20160801|2016-06-15 14:00,15,50070,50225,50045,50135,3980
20160801|2016-06-15 14:30,15,50140,50140,49725,49850,9585
20160801|2016-06-15 15:00,15,49840,49900,49690,49775,1470
20160801|2016-06-15 15:30,15,49780,49860,49770,49830,680
20160801|2016-06-15 16:00,15,49715,49715,49715,49715,30
20160801|2016-06-16 07:00,16,49395,49395,49140,49205,3105
20160801|2016-06-16 07:30,16,49270,49440,49230,49420,1235
20160801|2016-06-16 08:00,16,49405,49525,49280,49430,3235
20160801|2016-06-16 08:30,16,49410,49410,49040,49125,6715
20160801|2016-06-16 09:00,16,49120,49390,49020,49185,7430
20160801|2016-06-16 09:30,16,49165,49470,49100,49470,4080
20160801|2016-06-16 10:00,16,49470,49880,49440,49860,6515
20160801|2016-06-16 10:30,16,49875,49885,49680,49690,3630
20160801|2016-06-16 11:00,16,49690,50050,49670,50000,3625
20160801|2016-06-16 11:30,16,49985,50225,49955,50080,4885
20160801|2016-06-16 12:00,16,50090,50190,50025,50040,2635
20160801|2016-06-16 12:30,16,50035,50060,49870,49905,3315
20160801|2016-06-16 13:00,16,49920,50170,49905,50030,5015
20160801|2016-06-16 13:30,16,50050,50285,49950,50255,3640
20160801|2016-06-16 14:00,16,50260,50410,50225,50270,4510
20160801|2016-06-16 14:30,16,50285,50435,50285,50425,3090
20160801|2016-06-16 15:00,16,50425,50500,50410,50495,3095
20160801|2016-06-16 15:30,16,50495,50500,50405,50495,1065
20160801|2016-06-16 16:00,16,50500,50500,50500,50500,140
20160801|2016-06-17 07:00,17,50450,50740,50450,50730,2395
20160801|2016-06-17 07:30,17,50735,50945,50730,50930,4230
20160801|2016-06-17 08:00,17,50925,51220,50835,51020,5225
20160801|2016-06-17 08:30,17,51030,51220,50820,51105,5370
20160801|2016-06-17 09:00,17,51110,51200,50920,50925,4745
20160801|2016-06-17 09:30,17,50910,50985,50780,50860,3330
20160801|2016-06-17 10:00,17,50855,50865,50645,50645,3445
20160801|2016-06-17 10:30,17,50645,50790,50610,50700,2780
20160801|2016-06-17 11:00,17,50715,50795,50570,50605,1570
20160801|2016-06-17 11:30,17,50595,50650,50470,50500,1515
20160801|2016-06-17 12:00,17,50495,50680,50415,50625,2560
20160801|2016-06-17 12:30,17,50630,50740,50555,50685,1950
20160801|2016-06-17 13:00,17,50690,50770,50570,50730,1940
20160801|2016-06-17 13:30,17,50715,50745,50505,50545,3650
20160801|2016-06-17 14:00,17,50565,50565,50420,50525,3015
20160801|2016-06-17 14:30,17,50515,50545,50370,50500,3515
20160801|2016-06-17 15:00,17,50495,50540,50430,50470,1930
20160801|2016-06-17 15:30,17,50455,50480,50375,50400,865
20160801|2016-06-17 16:00,17,50550,50550,50550,50550,105
20160801|2016-06-20 07:00,20,51535,51540,51290,51370,2970
20160801|2016-06-20 07:30,20,51350,51485,51265,51385,2170
20160801|2016-06-20 08:00,20,51380,51565,51225,51355,4490
20160801|2016-06-20 08:30,20,51380,51620,51300,51385,7225
20160801|2016-06-20 09:00,20,51390,51615,51325,51550,3610
20160801|2016-06-20 09:30,20,51555,51730,51555,51690,4560
20160801|2016-06-20 10:00,20,51685,51720,51610,51645,2695
20160801|2016-06-20 10:30,20,51645,51795,51630,51720,3930
20160801|2016-06-20 11:00,20,51715,51780,51685,51725,1885
20160801|2016-06-20 11:30,20,51735,51775,51650,51720,2015
20160801|2016-06-20 12:00,20,51705,51790,51590,51595,2585
20160801|2016-06-20 12:30,20,51600,51605,51480,51480,2325
20160801|2016-06-20 13:00,20,51485,51580,51425,51555,3515
20160801|2016-06-20 13:30,20,51550,51645,51535,51560,2370
20160801|2016-06-20 14:00,20,51555,51560,51255,51260,6240
20160801|2016-06-20 14:30,20,51250,51390,51245,51375,3235
20160801|2016-06-20 15:00,20,51380,51385,51215,51240,2580
20160801|2016-06-20 15:30,20,51225,51440,51225,51350,1105
20160801|2016-06-21 07:00,21,51320,51550,51320,51380,2470
20160801|2016-06-21 07:30,21,51370,51370,50950,51080,3765
20160801|2016-06-21 08:00,21,51080,51225,51015,51210,3620
20160801|2016-06-21 08:30,21,51215,51265,50810,50875,4750
20160801|2016-06-21 09:00,21,50855,50870,50595,50670,4480
20160801|2016-06-21 09:30,21,50670,50835,50650,50775,3310
20160801|2016-06-21 10:00,21,50765,51075,50765,51010,3425
20160801|2016-06-21 10:30,21,50970,51005,50820,50860,1725
20160801|2016-06-21 11:00,21,50885,51190,50875,51140,1905
20160801|2016-06-21 11:30,21,51165,51250,51065,51135,2235
20160801|2016-06-21 12:00,21,51135,51330,51120,51240,2315
20160801|2016-06-21 12:30,21,51250,51400,51180,51395,3870
20160801|2016-06-21 13:00,21,51400,51630,51390,51585,4415
20160801|2016-06-21 13:30,21,51600,51765,51575,51635,3710
20160801|2016-06-21 14:00,21,51630,51785,51565,51700,3095
20160801|2016-06-21 14:30,21,51715,51835,51655,51775,3735
20160801|2016-06-21 15:00,21,51770,51855,51710,51840,2175
20160801|2016-06-21 15:30,21,51860,51870,51750,51825,840
20160801|2016-06-21 16:00,21,51840,51840,51840,51840,140
20160801|2016-06-22 07:00,22,52075,52090,51875,51945,2175
20160801|2016-06-22 07:30,22,51950,51975,51875,51890,1385
20160801|2016-06-22 08:00,22,51900,51970,51555,51790,5880
20160801|2016-06-22 08:30,22,51795,51880,51470,51730,6275
20160801|2016-06-22 09:00,22,51730,52165,51730,52115,6655
20160801|2016-06-22 09:30,22,52090,52230,51955,52080,4285
20160801|2016-06-22 10:00,22,52075,52155,51960,52095,3500
20160801|2016-06-22 10:30,22,52090,52090,51560,51715,9105
20160801|2016-06-22 11:00,22,51710,51765,51515,51660,3235
20160801|2016-06-22 11:30,22,51640,51730,51550,51635,3250
20160801|2016-06-22 12:00,22,51615,51645,51225,51265,4955
20160801|2016-06-22 12:30,22,51265,51415,51145,51335,4360
20160801|2016-06-22 13:00,22,51320,51390,51230,51315,2600
20160801|2016-06-22 13:30,22,51335,51340,51160,51230,2950
20160801|2016-06-22 14:00,22,51220,51270,50950,51030,4805
20160801|2016-06-22 14:30,22,51035,51160,50980,51020,4550
20160801|2016-06-22 15:00,22,51030,51075,50930,50965,2905
20160801|2016-06-22 15:30,22,50950,51000,50920,50995,785
20160801|2016-06-22 16:00,22,50900,50900,50900,50900,240
20160801|2016-06-23 07:00,23,51800,51825,51630,51690,2585
20160801|2016-06-23 07:30,23,51685,51715,51555,51635,2490
20160801|2016-06-23 08:00,23,51635,51750,51460,51685,4000
20160801|2016-06-23 08:30,23,51675,51730,51330,51480,6810
20160801|2016-06-23 09:00,23,51475,51945,51420,51910,6200
20160801|2016-06-23 09:30,23,51915,52090,51855,52045,5620
20160801|2016-06-23 10:00,23,52060,52185,51960,52185,6455
20160801|2016-06-23 10:30,23,52185,52390,52160,52385,4250
20160801|2016-06-23 11:00,23,52395,52400,52245,52245,2030
20160801|2016-06-23 11:30,23,52245,52315,52150,52255,1995
20160801|2016-06-23 12:00,23,52275,52480,52270,52440,3615
20160801|2016-06-23 12:30,23,52450,52495,52210,52345,4145
20160801|2016-06-23 13:00,23,52345,52425,52245,52295,3270
20160801|2016-06-23 13:30,23,52310,52400,52160,52315,2745
20160801|2016-06-23 14:00,23,52310,52315,52150,52215,2715
20160801|2016-06-23 14:30,23,52215,52645,52215,52525,6545
20160801|2016-06-23 15:00,23,52530,52680,52520,52660,3960
20160801|2016-06-23 15:30,23,52660,52850,52655,52830,2520
20160801|2016-06-23 16:00,23,52920,52920,52920,52920,115
20160801|2016-06-24 07:00,24,50010,50555,49980,50495,9875
20160801|2016-06-24 07:30,24,50470,50735,50310,50535,6020
20160801|2016-06-24 08:00,24,50520,50825,50380,50580,7450
20160801|2016-06-24 08:30,24,50590,51240,50470,51120,9950
20160801|2016-06-24 09:00,24,51120,51300,50755,50920,8610
20160801|2016-06-24 09:30,24,50935,50965,50570,50580,5130
20160801|2016-06-24 10:00,24,50575,50800,50475,50710,5980
20160801|2016-06-24 10:30,24,50735,50870,50650,50700,2850
20160801|2016-06-24 11:00,24,50700,50835,50640,50800,2310
20160801|2016-06-24 11:30,24,50795,50830,50615,50670,3645
20160801|2016-06-24 12:00,24,50655,50830,50565,50800,3135
20160801|2016-06-24 12:30,24,50785,51085,50770,50900,3680
20160801|2016-06-24 13:00,24,50880,50955,50670,50730,3360
20160801|2016-06-24 13:30,24,50710,50785,50590,50755,2560
20160801|2016-06-24 14:00,24,50725,50810,50545,50635,4215
20160801|2016-06-24 14:30,24,50635,50960,50600,50890,7610
20160801|2016-06-24 15:00,24,50890,50995,50820,50845,3435
20160801|2016-06-24 15:30,24,50850,50850,50595,50610,1835
20160801|2016-06-24 16:00,24,50645,50645,50645,50645,40
20160801|2016-06-27 07:00,27,50400,50525,50260,50475,2705
20160801|2016-06-27 07:30,27,50490,50885,50430,50790,2660
20160801|2016-06-27 08:00,27,50785,50960,50475,50915,5175
20160801|2016-06-27 08:30,27,50930,50930,50265,50280,6830
20160801|2016-06-27 09:00,27,50285,50415,50010,50035,5910
20160801|2016-06-27 09:30,27,50035,50150,49870,49920,5265
20160801|2016-06-27 10:00,27,49925,50095,49780,49955,4525
20160801|2016-06-27 10:30,27,49950,50140,49825,50110,2560
20160801|2016-06-27 11:00,27,50120,50295,49955,50295,2750
20160801|2016-06-27 11:30,27,50300,50405,50155,50370,2515
20160801|2016-06-27 12:00,27,50390,50440,50235,50260,3010
20160801|2016-06-27 12:30,27,50245,50260,49990,50130,3565
20160801|2016-06-27 13:00,27,50115,50170,49880,50045,2915
20160801|2016-06-27 13:30,27,50040,50150,49910,49950,1965
20160801|2016-06-27 14:00,27,49955,50110,49880,50020,2680
20160801|2016-06-27 14:30,27,50000,50260,49960,50105,3700
20160801|2016-06-27 15:00,27,50095,50205,50040,50055,4455
20160801|2016-06-27 15:30,27,50060,50060,49915,49930,1310
20160801|2016-06-27 16:00,27,49950,49950,49950,49950,230
20160801|2016-06-28 07:00,28,50690,50960,50685,50930,4135
20160801|2016-06-28 07:30,28,50945,51055,50860,50940,2565
20160801|2016-06-28 08:00,28,50935,51000,50795,50880,4195
20160801|2016-06-28 08:30,28,50870,51150,50755,51085,6790
20160801|2016-06-28 09:00,28,51095,51185,50790,50805,6225
20160801|2016-06-28 09:30,28,50850,50905,50675,50685,4030
20160801|2016-06-28 10:00,28,50680,50880,50630,50690,3655
20160801|2016-06-28 10:30,28,50685,50955,50620,50930,2765
20160801|2016-06-28 11:00,28,50915,50960,50745,50790,1820
20160801|2016-06-28 11:30,28,50790,50910,50745,50810,1230
20160801|2016-06-28 12:00,28,50790,50790,50550,50555,3485
20160801|2016-06-28 12:30,28,50555,50725,50530,50700,1455
20160801|2016-06-28 13:00,28,50690,50840,50555,50750,3175
20160801|2016-06-28 13:30,28,50755,50975,50755,50915,3505
20160801|2016-06-28 14:00,28,50930,50995,50830,50880,3475
20160801|2016-06-28 14:30,28,50880,50920,50745,50845,5775
20160801|2016-06-28 15:00,28,50845,51005,50830,50975,2925
20160801|2016-06-28 15:30,28,50975,50995,50910,50985,2500
20160801|2016-06-28 16:00,28,51010,51010,51010,51010,80
20160801|2016-06-29 07:00,29,51600,51620,51415,51545,2635
20160801|2016-06-29 07:30,29,51550,51665,51480,51590,2255
20160801|2016-06-29 08:00,29,51595,51655,51385,51500,5235
20160801|2016-06-29 08:30,29,51490,51630,51360,51595,6705
20160801|2016-06-29 09:00,29,51600,51840,51595,51760,5455
20160801|2016-06-29 09:30,29,51755,51955,51745,51860,6405
20160801|2016-06-29 10:00,29,51865,52045,51830,52040,5385
20160801|2016-06-29 10:30,29,52040,52110,51925,51950,4260
20160801|2016-06-29 11:00,29,51955,52035,51840,51995,1990
20160801|2016-06-29 11:30,29,51980,51980,51815,51825,1475
20160801|2016-06-29 12:00,29,51840,51910,51725,51735,2125
20160801|2016-06-29 12:30,29,51730,51935,51725,51915,1860
20160801|2016-06-29 13:00,29,51920,52000,51870,51880,2005
20160801|2016-06-29 13:30,29,51880,51950,51785,51925,2090
20160801|2016-06-29 14:00,29,51930,51995,51915,51950,2320
20160801|2016-06-29 14:30,29,51945,51960,51850,51865,6370
20160801|2016-06-29 15:00,29,51885,51965,51850,51940,3245
20160801|2016-06-29 15:30,29,51950,52010,51900,52000,1080
20160801|2016-06-29 16:00,29,52050,52050,52050,52050,110
20160801|2016-06-30 07:00,30,51790,51885,51595,51595,2735
20160801|2016-06-30 07:30,30,51610,51660,51520,51660,2340
20160801|2016-06-30 08:00,30,51665,51835,51655,51755,3070
20160801|2016-06-30 08:30,30,51765,51800,51435,51515,7230
20160801|2016-06-30 09:00,30,51520,51580,51350,51515,4745
20160801|2016-06-30 09:30,30,51550,51680,51510,51665,4140
20160801|2016-06-30 10:00,30,51675,52000,51590,51980,4650
20160801|2016-06-30 10:30,30,51985,52065,51920,52055,2635
20160801|2016-06-30 11:00,30,52060,52355,52055,52325,4610
20160801|2016-06-30 11:30,30,52330,52420,52280,52320,2620
20160801|2016-06-30 12:00,30,52330,52345,52175,52230,1815
20160801|2016-06-30 12:30,30,52235,52390,52230,52370,1265
20160801|2016-06-30 13:00,30,52365,52480,52210,52250,3130
20160801|2016-06-30 13:30,30,52240,52375,52230,52295,1840
20160801|2016-06-30 14:00,30,52300,52315,52140,52220,2150
20160801|2016-06-30 14:30,30,52215,52310,52105,52265,3150
20160801|2016-06-30 15:00,30,52260,52375,52250,52325,4330
20160801|2016-06-30 15:30,30,52330,52365,52195,52200,980
20160801|2016-06-30 16:00,30,52190,52190,52190,52190,150
20160801|2016-07-01 07:00,1,52405,52545,52245,52500,2390
20160801|2016-07-01 07:30,1,52525,52585,52395,52490,2535
20160801|2016-07-01 08:00,1,52485,52560,52210,52265,4075
20160801|2016-07-01 08:30,1,52275,52690,52245,52655,9180
20160801|2016-07-01 09:00,1,52675,52800,52630,52780,7015
20160801|2016-07-01 09:30,1,52775,52905,52680,52895,4695
20160801|2016-07-01 10:00,1,52890,52955,52680,52740,5455
20160801|2016-07-01 10:30,1,52740,52865,52665,52845,2335
20160801|2016-07-01 11:00,1,52845,52865,52555,52595,3320
20160801|2016-07-01 11:30,1,52575,52765,52545,52745,2225
20160801|2016-07-01 12:00,1,52750,52790,52630,52770,2105
20160801|2016-07-01 12:30,1,52780,52850,52745,52840,2625
20160801|2016-07-01 13:00,1,52850,52935,52820,52895,5145
20160801|2016-07-01 13:30,1,52895,52975,52820,52925,3520
20160801|2016-07-01 14:00,1,52935,53080,52890,53050,4060
20160801|2016-07-01 14:30,1,53045,53225,53045,53165,5040
20160801|2016-07-01 15:00,1,53165,53175,53000,53070,3065
20160801|2016-07-01 15:30,1,53080,53135,52975,53050,985
20160801|2016-07-04 07:00,4,53305,53410,53200,53230,2635
20160801|2016-07-04 07:30,4,53225,53495,53190,53420,3605
20160801|2016-07-04 08:00,4,53410,53560,53335,53530,2045
20160801|2016-07-04 08:30,4,53545,53650,53435,53545,3675
20160801|2016-07-04 09:00,4,53550,53680,53450,53590,3430
20160801|2016-07-04 09:30,4,53600,53730,53600,53715,1600
20160801|2016-07-04 10:00,4,53720,53725,53505,53505,1890
20160801|2016-07-04 10:30,4,53530,53595,53425,53430,1985
20160801|2016-07-04 11:00,4,53430,53565,53400,53525,1130
20160801|2016-07-04 11:30,4,53510,53510,53290,53345,1300
20160801|2016-07-04 12:00,4,53295,53450,53290,53320,960
20160801|2016-07-04 12:30,4,53315,53380,53260,53260,1095
20160801|2016-07-04 13:00,4,53255,53435,53255,53420,1020
20160801|2016-07-04 13:30,4,53410,53470,53250,53260,1785
20160801|2016-07-04 14:00,4,53265,53290,53160,53160,2510
20160801|2016-07-04 14:30,4,53200,53300,53180,53220,1755
20160801|2016-07-04 15:00,4,53220,53365,53215,53330,6010
20160801|2016-07-04 15:30,4,53355,53430,53320,53420,575
20160801|2016-07-04 16:00,4,53430,53430,53430,53430,45
20160801|2016-07-05 07:00,5,52800,52900,52690,52750,3795
20160801|2016-07-05 07:30,5,52760,52855,52695,52790,2895
20160801|2016-07-05 08:00,5,52805,52880,52700,52750,2905
20160801|2016-07-05 08:30,5,52775,53025,52650,52765,6845
20160801|2016-07-05 09:00,5,52780,52810,52555,52565,3935
20160801|2016-07-05 09:30,5,52570,52615,52450,52490,4590
20160801|2016-07-05 10:00,5,52490,52515,52320,52445,5705
20160801|2016-07-05 10:30,5,52440,52475,52310,52380,2185
20160801|2016-07-05 11:00,5,52390,52545,52375,52545,1140
20160801|2016-07-05 11:30,5,52545,52570,52370,52375,1515
20160801|2016-07-05 12:00,5,52405,52445,52330,52385,1765
20160801|2016-07-05 12:30,5,52370,52375,52230,52310,2015
20160801|2016-07-05 13:00,5,52300,52505,52290,52500,3265
20160801|2016-07-05 13:30,5,52520,52520,52295,52420,1995
20160801|2016-07-05 14:00,5,52405,52525,52375,52515,2035
20160801|2016-07-05 14:30,5,52525,52645,52495,52565,2850
20160801|2016-07-05 15:00,5,52565,52630,52500,52500,1725
20160801|2016-07-05 15:30,5,52515,52565,52470,52525,1060
20160801|2016-07-05 16:00,5,52560,52560,52560,52560,10
20160801|2016-07-06 07:00,6,52050,52230,52050,52125,2905
20160801|2016-07-06 07:30,6,52110,52125,51975,52115,2640
20160801|2016-07-06 08:00,6,52115,52265,52040,52250,3755
20160801|2016-07-06 08:30,6,52250,52250,51825,51840,6695
20160801|2016-07-06 09:00,6,51855,52020,51600,51640,7845
20160801|2016-07-06 09:30,6,51630,51695,51515,51685,5715
20160801|2016-07-06 10:00,6,51690,51930,51675,51810,5680
20160801|2016-07-06 10:30,6,51815,51975,51760,51970,2635
20160801|2016-07-06 11:00,6,51985,52115,51970,52110,3515
20160801|2016-07-06 11:30,6,52120,52200,52060,52200,2690
20160801|2016-07-06 12:00,6,52195,52305,52175,52245,2640
20160801|2016-07-06 12:30,6,52240,52295,52145,52275,2105
20160801|2016-07-06 13:00,6,52275,52480,52210,52440,4050
20160801|2016-07-06 13:30,6,52435,52570,52380,52540,3215
20160801|2016-07-06 14:00,6,52545,52550,52420,52475,2280
20160801|2016-07-06 14:30,6,52465,52730,52465,52690,4410
20160801|2016-07-06 15:00,6,52695,52745,52610,52745,1950
20160801|2016-07-06 15:30,6,52735,52855,52715,52800,1250
20160801|2016-07-06 16:00,6,52830,52830,52830,52830,35
20160801|2016-07-07 07:00,7,52870,52870,52600,52780,4955
20160801|2016-07-07 07:30,7,52775,52900,52695,52825,1325
20160801|2016-07-07 08:00,7,52825,52945,52630,52940,3305
20160801|2016-07-07 08:30,7,52920,53220,52875,53190,7625
20160801|2016-07-07 09:00,7,53200,53340,53195,53290,5055
20160801|2016-07-07 09:30,7,53295,53465,53285,53420,4875
20160801|2016-07-07 10:00,7,53405,53405,52970,53000,8080
20160801|2016-07-07 10:30,7,52975,53180,52865,53095,4905
20160801|2016-07-07 11:00,7,53080,53125,52860,53035,3380
20160801|2016-07-07 11:30,7,53045,53170,52760,52830,4165
20160801|2016-07-07 12:00,7,52815,52920,52725,52900,3185
20160801|2016-07-07 12:30,7,52920,52950,52790,52935,2410
20160801|2016-07-07 13:00,7,52945,52945,52700,52765,2325
20160801|2016-07-07 13:30,7,52785,52795,52590,52605,2745
20160801|2016-07-07 14:00,7,52605,52770,52560,52640,2975
20160801|2016-07-07 14:30,7,52640,52720,52620,52680,3610
20160801|2016-07-07 15:00,7,52685,52800,52685,52765,2235
20160801|2016-07-07 15:30,7,52780,52825,52750,52770,440
20160801|2016-07-07 16:00,7,52750,52750,52750,52750,125
20160801|2016-07-08 07:00,8,53200,53235,53050,53200,2405
20160801|2016-07-08 07:30,8,53210,53410,53180,53335,4165
20160801|2016-07-08 08:00,8,53320,53450,53250,53445,4320
20160801|2016-07-08 08:30,8,53445,53550,53280,53545,5295
20160801|2016-07-08 09:00,8,53550,53705,53520,53530,6455
20160801|2016-07-08 09:30,8,53540,53620,53470,53560,3680
20160801|2016-07-08 10:00,8,53570,53780,53480,53765,3665
20160801|2016-07-08 10:30,8,53775,53830,53715,53785,2715
20160801|2016-07-08 11:00,8,53800,53835,53720,53745,1420
20160801|2016-07-08 11:30,8,53750,53825,53720,53790,1530
20160801|2016-07-08 12:00,8,53805,53890,53780,53840,2230
20160801|2016-07-08 12:30,8,53840,53905,53755,53840,2355
20160801|2016-07-08 13:00,8,53830,53900,53770,53885,2640
20160801|2016-07-08 13:30,8,53885,53885,53810,53860,1925
20160801|2016-07-08 14:00,8,53855,53890,53735,53765,3665
20160801|2016-07-08 14:30,8,53755,53955,53730,53880,6065
20160801|2016-07-08 15:00,8,53895,53900,53820,53890,2420
20160801|2016-07-08 15:30,8,53880,53910,53785,53850,1070
20160801|2016-07-08 16:00,8,53840,53840,53840,53840,100
20160801|2016-07-11 07:00,11,54000,54215,54000,54125,2995
20160801|2016-07-11 07:30,11,54115,54260,54115,54205,1610
20160801|2016-07-11 08:00,11,54195,54395,54160,54310,5335
20160801|2016-07-11 08:30,11,54310,54560,54285,54525,7990
20160801|2016-07-11 09:00,11,54510,54510,54335,54340,4940
20160801|2016-07-11 09:30,11,54340,54525,54340,54515,2715
20160801|2016-07-11 10:00,11,54520,54630,54465,54530,3845
20160801|2016-07-11 10:30,11,54540,54595,54500,54520,1725
20160801|2016-07-11 11:00,11,54530,54550,54465,54475,1140
20160801|2016-07-11 11:30,11,54470,54610,54415,54575,2595
20160801|2016-07-11 12:00,11,54570,54595,54530,54545,1490
20160801|2016-07-11 12:30,11,54540,54570,54455,54540,2085
20160801|2016-07-11 13:00,11,54530,54660,54500,54630,3055
20160801|2016-07-11 13:30,11,54630,54740,54620,54705,3265
20160801|2016-07-11 14:00,11,54700,54700,54600,54650,2515
20160801|2016-07-11 14:30,11,54670,54695,54540,54620,6965
20160801|2016-07-11 15:00,11,54610,54715,54580,54710,3040
20160801|2016-07-11 15:30,11,54710,54710,54565,54580,935
20160801|2016-07-12 07:00,12,55100,55180,55045,55110,4300
20160801|2016-07-12 07:30,12,55105,55185,55100,55175,1830
20160801|2016-07-12 08:00,12,55170,55280,55085,55240,3905
20160801|2016-07-12 08:30,12,55220,55430,55220,55265,8670
20160801|2016-07-12 09:00,12,55255,55340,55115,55155,6125
20160801|2016-07-12 09:30,12,55160,55235,55100,55130,3755
20160801|2016-07-12 10:00,12,55115,55335,55035,55335,4440
20160801|2016-07-12 10:30,12,55340,55440,55310,55405,3105
20160801|2016-07-12 11:00,12,55395,55405,55330,55375,1180
20160801|2016-07-12 11:30,12,55365,55440,55270,55290,2080
20160801|2016-07-12 12:00,12,55300,55335,55210,55225,2550
20160801|2016-07-12 12:30,12,55235,55335,55075,55120,4005
20160801|2016-07-12 13:00,12,55100,55120,54850,54875,5690
20160801|2016-07-12 13:30,12,54860,54985,54805,54880,2710
20160801|2016-07-12 14:00,12,54895,54910,54760,54800,3050
20160801|2016-07-12 14:30,12,54820,55000,54785,54925,4370
20160801|2016-07-12 15:00,12,54935,54940,54675,54730,2535
20160801|2016-07-12 15:30,12,54740,54750,54645,54740,2075
20160801|2016-07-12 16:00,12,54795,54795,54795,54795,60
20160801|2016-07-13 07:00,13,54845,54895,54565,54580,4235
20160801|2016-07-13 07:30,13,54590,54770,54590,54720,2170
20160801|2016-07-13 08:00,13,54725,54875,54685,54695,3085
20160801|2016-07-13 08:30,13,54700,54940,54480,54600,5720
20160801|2016-07-13 09:00,13,54605,54890,54600,54740,4425
20160801|2016-07-13 09:30,13,54735,54880,54610,54790,4085
20160801|2016-07-13 10:00,13,54780,54865,54565,54575,2795
20160801|2016-07-13 10:30,13,54570,54605,54335,54525,4595
20160801|2016-07-13 11:00,13,54535,54720,54485,54620,3700
20160801|2016-07-13 11:30,13,54600,54700,54540,54620,1855
20160801|2016-07-13 12:00,13,54600,54780,54550,54715,3785
20160801|2016-07-13 12:30,13,54725,54870,54715,54840,2125
20160801|2016-07-13 13:00,13,54830,55140,54755,55120,6885
20160801|2016-07-13 13:30,13,55130,55185,55000,55075,4335
20160801|2016-07-13 14:00,13,55075,55240,55075,55135,3130
20160801|2016-07-13 14:30,13,55115,55325,55115,55235,6240
20160801|2016-07-13 15:00,13,55225,55280,55175,55245,2130
20160801|2016-07-13 15:30,13,55225,55300,55225,55260,820
20160801|2016-07-13 16:00,13,55295,55295,55295,55295,40
20160801|2016-07-14 07:00,14,55955,56005,55745,55900,7945
20160801|2016-07-14 07:30,14,55890,55985,55870,55925,5615
20160801|2016-07-14 08:00,14,55925,55960,55830,55890,6295
20160801|2016-07-14 08:30,14,55905,56000,55615,55745,11435
20160801|2016-07-14 09:00,14,55755,55930,55755,55880,4265
20160801|2016-07-14 09:30,14,55885,56045,55860,55940,6085
20160801|2016-07-14 10:00,14,55940,56020,55830,55935,4950
20160801|2016-07-14 10:30,14,55930,56075,55910,56045,3640
20160801|2016-07-14 11:00,14,56045,56200,56045,56120,4095
20160801|2016-07-14 11:30,14,56120,56175,56080,56090,2320
20160801|2016-07-14 12:00,14,56075,56090,55920,55945,3685
20160801|2016-07-14 12:30,14,55940,56025,55940,55950,1470
20160801|2016-07-14 13:00,14,55945,55950,55735,55820,6080
20160801|2016-07-14 13:30,14,55830,55890,55750,55845,5805
20160801|2016-07-14 14:00,14,55835,56230,55815,56200,5340
20160801|2016-07-14 14:30,14,56195,56270,56070,56085,6040
20160801|2016-07-14 15:00,14,56090,56110,55940,55940,2885
20160801|2016-07-14 15:30,14,55940,56015,55910,55930,1070
20160801|2016-07-14 16:00,14,55850,55850,55850,55850,115
20160801|2016-07-15 07:00,15,55775,55955,55750,55925,2500
20160801|2016-07-15 07:30,15,55935,56075,55935,56025,2215
20160801|2016-07-15 08:00,15,56025,56105,55820,55935,4095
20160801|2016-07-15 08:30,15,55955,56165,55850,56080,4460
20160801|2016-07-15 09:00,15,56050,56140,55980,56075,3345
20160801|2016-07-15 09:30,15,56080,56200,56025,56155,2895
20160801|2016-07-15 10:00,15,56170,56180,55780,55875,5795
20160801|2016-07-15 10:30,15,55890,55930,55820,55875,2420
20160801|2016-07-15 11:00,15,55880,55905,55830,55875,2965
20160801|2016-07-15 11:30,15,55875,55980,55830,55975,2510
20160801|2016-07-15 12:00,15,55970,56070,55955,56025,1320
20160801|2016-07-15 12:30,15,56035,56220,56020,56180,2810
20160801|2016-07-15 13:00,15,56180,56255,56075,56180,2215
20160801|2016-07-15 13:30,15,56195,56265,56095,56250,1525
20160801|2016-07-15 14:00,15,56260,56275,56140,56200,1905
20160801|2016-07-15 14:30,15,56205,56235,56090,56115,3970
20160801|2016-07-15 15:00,15,56105,56135,55865,55890,7575
20160801|2016-07-15 15:30,15,55890,55930,55720,55720,2710
20160801|2016-07-15 16:00,15,55800,55800,55800,55800,125
20160801|2016-07-18 07:00,18,55995,56175,55920,56100,2780
20160801|2016-07-18 07:30,18,56110,56150,55950,55955,2245
20160801|2016-07-18 08:00,18,55955,56135,55850,56090,4275
20160801|2016-07-18 08:30,18,56090,56250,56035,56195,4385
20160801|2016-07-18 09:00,18,56195,56405,56165,56400,3680
20160801|2016-07-18 09:30,18,56405,56490,56400,56475,2990
20160801|2016-07-18 10:00,18,56675,56725,56665,56695,940
20160801|2016-07-18 10:30,18,56695,56745,56605,56650,3750
20160801|2016-07-18 11:00,18,56645,56775,56640,56730,1960
20160801|2016-07-18 11:30,18,56735,56855,56710,56810,1845
20160801|2016-07-18 12:00,18,56815,56900,56800,56835,2270
20160801|2016-07-18 12:30,18,56840,56935,56810,56925,2015
20160801|2016-07-18 13:00,18,56930,56965,56860,56965,2775
20160801|2016-07-18 13:30,18,56950,57165,56945,57110,4215
20160801|2016-07-18 14:00,18,57110,57115,56995,57020,2955
20160801|2016-07-18 14:30,18,57015,57095,56915,57030,5260
20160801|2016-07-18 15:00,18,57030,57150,57020,57100,2845
20160801|2016-07-18 15:30,18,57105,57315,57100,57300,2145
20160801|2016-07-19 07:00,19,56965,57000,56800,56855,2705
20160801|2016-07-19 07:30,19,56865,56875,56760,56815,1525
20160801|2016-07-19 08:00,19,56830,57120,56720,57030,6690
20160801|2016-07-19 08:30,19,57045,57175,56820,56830,7320
20160801|2016-07-19 09:00,19,56840,57200,56765,57185,6260
20160801|2016-07-19 09:30,19,57200,57210,57045,57135,3380
20160801|2016-07-19 10:00,19,57145,57170,57000,57120,3380
20160801|2016-07-19 10:30,19,57125,57245,56940,56955,3995
20160801|2016-07-19 11:00,19,56950,57000,56880,56970,2525
20160801|2016-07-19 11:30,19,56965,57105,56940,57090,1305
20160801|2016-07-19 12:00,19,57095,57115,56950,56970,1970
20160801|2016-07-19 12:30,19,56955,56970,56835,56880,2465
20160801|2016-07-19 13:00,19,56865,57110,56850,57110,3710
20160801|2016-07-19 13:30,19,57110,57140,56975,57060,3585
20160801|2016-07-19 14:00,19,57080,57240,57015,57105,3970
20160801|2016-07-19 14:30,19,57120,57300,57090,57275,4725
20160801|2016-07-19 15:00,19,57280,57410,57245,57410,2885
20160801|2016-07-19 15:30,19,57395,57470,57380,57470,1635
20160801|2016-07-19 16:00,19,57460,57460,57460,57460,75
20160801|2016-07-20 07:00,20,57400,57570,57345,57520,2715
20160801|2016-07-20 07:30,20,57500,57545,57325,57400,1770
20160801|2016-07-20 08:00,20,57405,57430,57020,57060,4870
20160801|2016-07-20 08:30,20,57060,57105,56730,56785,7520
20160801|2016-07-20 09:00,20,56780,57090,56760,57020,4620
20160801|2016-07-20 09:30,20,57020,57300,56965,57275,6005
20160801|2016-07-20 10:00,20,57280,57475,57120,57445,4770
20160801|2016-07-20 10:30,20,57465,57465,57290,57325,1730
20160801|2016-07-20 11:00,20,57330,57340,57020,57070,2350
20160801|2016-07-20 11:30,20,57055,57180,57000,57140,2215
20160801|2016-07-20 12:00,20,57135,57345,57110,57245,1925
20160801|2016-07-20 12:30,20,57240,57325,57110,57200,2670
20160801|2016-07-20 13:00,20,57200,57410,57190,57340,3435
20160801|2016-07-20 13:30,20,57330,57365,57220,57235,2995
20160801|2016-07-20 14:00,20,57240,57260,56950,57080,3885
20160801|2016-07-20 14:30,20,57075,57190,56995,57185,3645
20160801|2016-07-20 15:00,20,57185,57185,57110,57120,2005
20160801|2016-07-20 15:30,20,57130,57140,56945,57005,820
20160801|2016-07-20 16:00,20,57080,57080,57080,57080,100
20160801|2016-07-21 07:00,21,57050,57065,56850,56885,2195
20160801|2016-07-21 07:30,21,56900,57075,56865,57045,2665
20160801|2016-07-21 08:00,21,57050,57285,56960,57240,3370
20160801|2016-07-21 08:30,21,57240,57430,57165,57270,5975
20160801|2016-07-21 09:00,21,57280,57360,56925,57010,7055
20160801|2016-07-21 09:30,21,57020,57275,56950,57265,3860
20160801|2016-07-21 10:00,21,57270,57330,57150,57265,2730
20160801|2016-07-21 10:30,21,57265,57270,57070,57190,2825
20160801|2016-07-21 11:00,21,57205,57270,57030,57115,2985
20160801|2016-07-21 11:30,21,57115,57155,56965,57050,2110
20160801|2016-07-21 12:00,21,57040,57130,56930,57080,2205
20160801|2016-07-21 12:30,21,57090,57090,56705,56830,5165
20160801|2016-07-21 13:00,21,56835,56950,56715,56770,4535
20160801|2016-07-21 13:30,21,56765,57075,56755,56990,4650
20160801|2016-07-21 14:00,21,56975,57065,56895,57040,4375
20160801|2016-07-21 14:30,21,57045,57210,56985,57195,4705
20160801|2016-07-21 15:00,21,57200,57235,57095,57120,2120
20160801|2016-07-21 15:30,21,57115,57320,57115,57315,1315
20160801|2016-07-21 16:00,21,57300,57300,57300,57300,90
20160801|2016-07-22 07:00,22,57305,57400,57200,57215,2320
20160801|2016-07-22 07:30,22,57225,57260,57125,57210,1845
20160801|2016-07-22 08:00,22,57185,57355,57130,57290,2285
20160801|2016-07-22 08:30,22,57295,57315,57000,57050,5915
20160801|2016-07-22 09:00,22,57045,57190,57045,57075,3530
20160801|2016-07-22 09:30,22,57065,57265,57010,57265,2170
20160801|2016-07-22 10:00,22,57265,57315,57220,57280,2410
20160801|2016-07-22 10:30,22,57285,57465,57275,57400,2950
20160801|2016-07-22 11:00,22,57410,57520,57400,57465,2425
20160801|2016-07-22 11:30,22,57460,57580,57425,57530,1950
20160801|2016-07-22 12:00,22,57520,57550,57450,57490,1700
20160801|2016-07-22 12:30,22,57485,57540,57375,57500,4220
20160801|2016-07-22 13:00,22,57505,57685,57490,57625,4955
20160801|2016-07-22 13:30,22,57625,57675,57500,57525,3100
20160801|2016-07-22 14:00,22,57520,57670,57500,57605,3370
20160801|2016-07-22 14:30,22,57610,57670,57545,57575,2865
20160801|2016-07-22 15:00,22,57575,57580,57415,57525,3010
20160801|2016-07-22 15:30,22,57510,57600,57500,57580,845
20160801|2016-07-22 16:00,22,57455,57455,57455,57455,90
20160801|2016-07-25 07:00,25,57425,57550,57365,57520,1765
20160801|2016-07-25 07:30,25,57530,57550,57460,57505,2050
20160801|2016-07-25 08:00,25,57500,57625,57385,57445,3640
20160801|2016-07-25 08:30,25,57440,57590,57355,57500,4810
20160801|2016-07-25 09:00,25,57505,57510,57130,57190,5795
20160801|2016-07-25 09:30,25,57190,57190,56815,56950,6795
20160801|2016-07-25 10:00,25,56935,57065,56890,57020,2830
20160801|2016-07-25 10:30,25,57020,57120,57000,57080,1955
20160801|2016-07-25 11:00,25,57090,57170,57035,57050,1800
20160801|2016-07-25 11:30,25,57060,57255,57040,57240,1320
20160801|2016-07-25 12:00,25,57240,57285,57155,57270,2235
20160801|2016-07-25 12:30,25,57270,57340,57245,57335,3025
20160801|2016-07-25 13:00,25,57330,57345,57200,57245,2065
20160801|2016-07-25 13:30,25,57250,57300,57125,57125,3765
20160801|2016-07-25 14:00,25,57125,57225,57080,57125,2770
20160801|2016-07-25 14:30,25,57110,57395,57105,57370,4115
20160801|2016-07-25 15:00,25,57370,57395,57305,57395,2270
20160801|2016-07-25 15:30,25,57395,57395,57270,57350,765
20160801|2016-07-25 16:00,25,57375,57375,57375,57375,155
20160801|2016-07-26 07:00,26,57600,57600,57380,57380,3360
20160801|2016-07-26 07:30,26,57385,57405,57210,57295,2220
20160801|2016-07-26 08:00,26,57300,57400,57145,57250,2860
20160801|2016-07-26 08:30,26,57255,57600,57190,57570,5740
20160801|2016-07-26 09:00,26,57575,57750,57495,57730,5740
20160801|2016-07-26 09:30,26,57740,57765,57475,57475,4530
20160801|2016-07-26 10:00,26,57460,57600,57445,57540,3690
20160801|2016-07-26 10:30,26,57540,57600,57490,57540,2500
20160801|2016-07-26 11:00,26,57545,57610,57440,57600,2355
20160801|2016-07-26 11:30,26,57595,57650,57520,57530,2105
20160801|2016-07-26 12:00,26,57535,57585,57450,57465,1675
20160801|2016-07-26 12:30,26,57455,57455,57285,57295,3075
20160801|2016-07-26 13:00,26,57295,57365,57265,57330,2020
20160801|2016-07-26 13:30,26,57330,57435,57285,57385,2635
20160801|2016-07-26 14:00,26,57380,57445,57315,57340,1385
20160801|2016-07-26 14:30,26,57350,57390,57280,57295,1805
20160801|2016-07-26 15:00,26,57285,57345,57205,57210,2070
20160801|2016-07-26 15:30,26,57205,57285,57195,57285,1020
20160801|2016-07-26 16:00,26,57300,57300,57300,57300,55
20160801|2016-07-27 07:00,27,57405,57530,57405,57465,1480
20160801|2016-07-27 07:30,27,57450,57515,57390,57455,2485
20160801|2016-07-27 08:00,27,57465,57560,57420,57510,2075
20160801|2016-07-27 08:30,27,57515,57740,57510,57730,6925
20160801|2016-07-27 09:00,27,57745,57795,57640,57670,3280
20160801|2016-07-27 09:30,27,57670,57670,57435,57500,4155
20160801|2016-07-27 10:00,27,57495,57520,57370,57430,2545
20160801|2016-07-27 10:30,27,57415,57480,57350,57415,1750
20160801|2016-07-27 11:00,27,57410,57445,57390,57410,850
20160801|2016-07-27 11:30,27,57395,57435,57350,57375,1330
20160801|2016-07-27 12:00,27,57375,57380,57220,57280,1945
20160801|2016-07-27 12:30,27,57265,57360,57245,57350,2245
20160801|2016-07-27 13:00,27,57355,57420,57175,57370,7605
20160801|2016-07-27 13:30,27,57380,57545,57380,57510,3830
20160801|2016-07-27 14:00,27,57520,57570,57360,57395,4075
20160801|2016-07-27 14:30,27,57400,57400,57190,57245,3675
20160801|2016-07-27 15:00,27,57250,57325,57095,57095,3695
20160801|2016-07-27 15:30,27,57105,57220,57105,57180,940
20160801|2016-07-27 16:00,27,57200,57200,57200,57200,65
20160801|2016-07-28 07:00,28,56930,57100,56930,57055,2395
20160801|2016-07-28 07:30,28,57065,57120,56975,57100,2845
20160801|2016-07-28 08:00,28,57100,57145,56760,56785,6400
20160801|2016-07-28 08:30,28,56785,56785,56445,56540,7305
20160801|2016-07-28 09:00,28,56575,56605,56340,56525,5215
20160801|2016-07-28 09:30,28,56530,56585,56325,56360,5010
20160801|2016-07-28 10:00,28,56360,56540,56355,56520,2035
20160801|2016-07-28 10:30,28,56525,56545,56375,56530,1870
20160801|2016-07-28 11:00,28,56530,56610,56505,56580,2400
20160801|2016-07-28 11:30,28,56585,56680,56565,56645,1980
20160801|2016-07-28 12:00,28,56650,56795,56630,56770,2425
20160801|2016-07-28 12:30,28,56785,56880,56760,56875,3030
20160801|2016-07-28 13:00,28,56880,57030,56760,56865,6285
20160801|2016-07-28 13:30,28,56865,56950,56750,56765,3160
20160801|2016-07-28 14:00,28,56765,56910,56730,56890,3040
20160801|2016-07-28 14:30,28,56900,57070,56890,57035,5720
20160801|2016-07-28 15:00,28,57020,57135,57005,57120,2080
20160801|2016-07-28 15:30,28,57110,57175,57065,57155,1055
20160801|2016-07-29 07:00,29,56950,56955,56650,56750,3070
20160801|2016-07-29 07:30,29,56740,56925,56715,56900,2790
20160801|2016-07-29 08:00,29,56895,57155,56830,57040,5240
20160801|2016-07-29 08:30,29,57035,57115,56735,56785,5760
20160801|2016-07-29 09:00,29,56775,56820,56650,56700,3510
20160801|2016-07-29 09:30,29,56705,57100,56705,57075,5425
20160801|2016-07-29 10:00,29,57075,57345,57075,57235,6080
20160801|2016-07-29 10:30,29,57240,57555,57230,57515,5595
20160801|2016-07-29 11:00,29,57520,57580,57380,57420,1950
20160801|2016-07-29 11:30,29,57410,57590,57410,57570,2770
20160801|2016-07-29 12:00,29,57580,57630,57520,57555,3450
20160801|2016-07-29 12:30,29,57555,57695,57500,57685,3115
20160801|2016-07-29 13:00,29,57680,57775,57645,57705,3870
20160801|2016-07-29 13:30,29,57700,57835,57625,57820,3785
20160801|2016-07-29 14:00,29,57810,57830,57690,57780,3655
20160801|2016-07-29 14:30,29,57775,57850,57735,57820,5545
20160801|2016-07-29 15:00,29,57820,57820,57650,57710,4535
20160801|2016-07-29 15:30,29,57720,57775,57700,57750,765
20160801|2016-07-29 16:00,29,57800,57800,57800,57800,120
20160801|2016-08-01 07:00,1,57630,57785,57610,57725,2660
20160801|2016-08-01 07:30,1,57720,57850,57710,57835,2035
20160801|2016-08-01 08:00,1,57825,57985,57680,57900,5260
20160801|2016-08-01 08:30,1,57910,57910,57600,57710,4945
20160801|2016-08-01 09:00,1,57710,57750,57475,57475,4385
20160801|2016-08-01 09:30,1,57470,57500,57365,57450,2755
20160801|2016-08-01 10:00,1,57435,57600,57405,57445,2790
20160801|2016-08-01 10:30,1,57450,57510,57380,57390,1920
20160801|2016-08-01 11:00,1,57395,57470,57315,57360,1670
20160801|2016-08-01 11:30,1,57350,57450,57310,57400,2380
20160801|2016-08-01 12:00,1,57410,57460,57315,57415,1860
20160801|2016-08-01 12:30,1,57415,57505,57365,57500,2075
20160801|2016-08-01 13:00,1,57505,57535,57330,57375,2885
20160801|2016-08-01 13:30,1,57370,57425,57215,57280,3330
20160801|2016-08-01 14:00,1,57265,57275,57025,57085,3660
20160801|2016-08-01 14:30,1,57090,57155,56955,57010,3460
20160801|2016-08-01 15:00,1,57015,57065,56940,57000,2140
20160801|2016-08-01 15:30,1,57010,57020,56945,57015,1405
20160801|2016-08-01 16:00,1,57040,57040,57040,57040,20
20160801|2016-08-02 07:00,2,56800,56850,56710,56835,3550
20160801|2016-08-02 07:30,2,56835,56835,56675,56785,3330
20160801|2016-08-02 08:00,2,56785,57155,56715,57150,5695
20160801|2016-08-02 08:30,2,57145,57270,56760,56760,8585
20160801|2016-08-02 09:00,2,56760,56815,56560,56730,6650
20160801|2016-08-02 09:30,2,56730,56755,56170,56205,8295
20160801|2016-08-02 10:00,2,56195,56480,56105,56420,6630
20160801|2016-08-02 10:30,2,56375,56410,56150,56320,4725
20160801|2016-08-02 11:00,2,56320,56455,56270,56310,2185
20160801|2016-08-02 11:30,2,56305,56390,56145,56200,4675
20160801|2016-08-02 12:00,2,56200,56215,55985,56090,5815
20160801|2016-08-02 12:30,2,56095,56195,55980,56190,3780
20160801|2016-08-02 13:00,2,56195,56375,56160,56320,3015
20160801|2016-08-02 13:30,2,56325,56510,56290,56455,4410
20160801|2016-08-02 14:00,2,56475,56520,56375,56400,3230
20160801|2016-08-02 14:30,2,56390,56445,56325,56410,3990
20160801|2016-08-02 15:00,2,56415,56450,56340,56350,2910
20160801|2016-08-02 15:30,2,56370,56525,56355,56500,815
20160801|2016-08-02 16:00,2,56470,56470,56470,56470,45
20160801|2016-08-03 07:00,3,56300,56340,56190,56275,3015
20160801|2016-08-03 07:30,3,56280,56290,56130,56165,2940
20160801|2016-08-03 08:00,3,56165,56425,56035,56345,6490
20160801|2016-08-03 08:30,3,56350,56360,56025,56335,9115
20160801|2016-08-03 09:00,3,56350,56510,56305,56440,6190
20160801|2016-08-03 09:30,3,56440,56660,56230,56570,7145
20160801|2016-08-03 10:00,3,56585,56845,56510,56815,4860
20160801|2016-08-03 10:30,3,56825,56940,56735,56920,4960
20160801|2016-08-03 11:00,3,56915,56995,56850,56885,2865
20160801|2016-08-03 11:30,3,56895,57045,56875,57015,3115
20160801|2016-08-03 12:00,3,57025,57065,56945,57015,2250
20160801|2016-08-03 12:30,3,57020,57080,56960,57015,3425
20160801|2016-08-03 13:00,3,57015,57020,56850,56850,3715
20160801|2016-08-03 13:30,3,56865,57130,56840,57075,3945
20160801|2016-08-03 14:00,3,57075,57295,57045,57290,4360
20160801|2016-08-03 14:30,3,57285,57355,57225,57315,6080
20160801|2016-08-03 15:00,3,57315,57400,57305,57365,2755
20160801|2016-08-03 15:30,3,57365,57415,57300,57400,1440
20160801|2016-08-03 16:00,3,57390,57390,57390,57390,25
20160801|2016-08-04 07:00,4,57560,57720,57545,57660,3690
20160801|2016-08-04 07:30,4,57655,57685,57530,57535,2200
20160801|2016-08-04 08:00,4,57530,57680,57400,57505,3870
20160801|2016-08-04 08:30,4,57520,57825,57440,57480,6935
20160801|2016-08-04 09:00,4,57470,57645,57350,57635,5445
20160801|2016-08-04 09:30,4,57640,57775,57580,57690,5390
20160801|2016-08-04 10:00,4,57680,57945,57665,57930,4300
20160801|2016-08-04 10:30,4,57930,58305,57895,58290,7710
20160801|2016-08-04 11:00,4,58320,58340,58185,58205,4790
20160801|2016-08-04 11:30,4,58210,58210,58055,58075,2810
20160801|2016-08-04 12:00,4,58060,58070,57900,57995,3205
20160801|2016-08-04 12:30,4,57975,58015,57860,57990,2610
20160801|2016-08-04 13:00,4,57975,58125,57965,57965,6190
20160801|2016-08-04 13:30,4,57960,58005,57805,57960,3970
20160801|2016-08-04 14:00,4,57970,57970,57780,57845,2660
20160801|2016-08-04 14:30,4,57840,57885,57760,57820,3630
20160801|2016-08-04 15:00,4,57815,57845,57760,57790,1355
20160801|2016-08-04 15:30,4,57790,57875,57730,57875,1205
20160801|2016-08-04 16:00,4,57815,57815,57815,57815,130
20160801|2016-08-05 07:00,5,57950,58110,57950,57970,2460
20160801|2016-08-05 07:30,5,57975,58130,57850,58085,5820
20160801|2016-08-05 08:00,5,58080,58190,57960,58045,3805
20160801|2016-08-05 08:30,5,58030,58100,57640,57825,8605
20160801|2016-08-05 09:00,5,57835,58010,57650,57655,5705
20160801|2016-08-05 09:30,5,57665,57720,57470,57675,4905
20160801|2016-08-05 10:00,5,57675,57735,57510,57515,2425
20160801|2016-08-05 10:30,5,57520,57755,57515,57600,2330
20160801|2016-08-05 11:00,5,57600,57725,57575,57680,2175
20160801|2016-08-05 11:30,5,57695,57740,57615,57635,1410
20160801|2016-08-05 12:00,5,57660,57790,57630,57775,1610
20160801|2016-08-05 12:30,5,57790,57930,57760,57895,2520
20160801|2016-08-05 13:00,5,57890,57985,57840,57905,3370
20160801|2016-08-05 13:30,5,57890,57965,57885,57920,2950
20160801|2016-08-05 14:00,5,57900,57960,57775,57930,3330
20160801|2016-08-05 14:30,5,57915,57950,57835,57915,3155
20160801|2016-08-05 15:00,5,57905,57930,57830,57865,1535
20160801|2016-08-05 15:30,5,57860,57870,57810,57850,805
20160801|2016-08-05 16:00,5,57800,57800,57800,57800,65
20160801|2016-08-08 07:00,8,57915,58030,57640,57660,4015
20160801|2016-08-08 07:30,8,57660,57725,57530,57725,3820
20160801|2016-08-08 08:00,8,57715,57800,57605,57635,2570
20160801|2016-08-08 08:30,8,57635,58120,57635,58040,9025
20160801|2016-08-08 09:00,8,58035,58065,57905,57995,3815
20160801|2016-08-08 09:30,8,57990,58080,57855,57900,3120
20160801|2016-08-08 10:00,8,57920,58090,57910,57935,1450
20160801|2016-08-08 10:30,8,57950,58075,57950,58040,1620
20160801|2016-08-08 11:00,8,58045,58060,57885,57925,1285
20160801|2016-08-08 11:30,8,57920,57920,57795,57885,1705
20160801|2016-08-08 12:00,8,57890,57905,57740,57850,1945
20160801|2016-08-08 12:30,8,57835,58000,57800,57965,1855
20160801|2016-08-08 13:00,8,57950,57990,57785,57830,1660
20160801|2016-08-08 13:30,8,57815,57870,57730,57760,1500
20160801|2016-08-08 14:00,8,57760,57880,57725,57780,1170
20160801|2016-08-08 14:30,8,57780,57790,57685,57765,2285
20160801|2016-08-08 15:00,8,57780,57815,57730,57800,1355
20160801|2016-08-08 15:30,8,57790,57840,57755,57830,635
20160801|2016-08-08 16:00,8,57870,57870,57870,57870,10
20160801|2016-08-09 07:00,9,58000,58035,57860,57935,1855
20160801|2016-08-09 07:30,9,57940,57990,57870,57945,1655
20160801|2016-08-09 08:00,9,57950,58085,57930,58055,2130
20160801|2016-08-09 08:30,9,58050,58175,58030,58175,4395
20160801|2016-08-09 09:00,9,58175,58280,58120,58160,5195
20160801|2016-08-09 09:30,9,58160,58170,58070,58125,3240
20160801|2016-08-09 10:00,9,58135,58220,58100,58100,4615
20160801|2016-08-09 10:30,9,58090,58125,57875,57900,3645
20160801|2016-08-09 11:00,9,57895,57960,57855,57910,1560
20160801|2016-08-09 11:30,9,57875,57895,57800,57835,1410
20160801|2016-08-09 12:00,9,57825,57950,57810,57910,1685
20160801|2016-08-09 12:30,9,57905,58035,57855,58005,1665
20160801|2016-08-09 13:00,9,58015,58050,57860,57900,2660
20160801|2016-08-09 13:30,9,57905,57915,57740,57815,2390
20160801|2016-08-09 14:00,9,57835,57920,57750,57915,1850
20160801|2016-08-09 14:30,9,57880,57890,57790,57825,1985
20160801|2016-08-09 15:00,9,57825,57895,57800,57880,2810
20160801|2016-08-09 15:30,9,57860,57950,57845,57925,945
20160801|2016-08-09 16:00,9,57910,57910,57910,57910,55
20160801|2016-08-10 07:00,10,57880,58055,57875,58040,2970
20160801|2016-08-10 07:30,10,58040,58105,58000,58030,2810
20160801|2016-08-10 08:00,10,58035,58075,57955,57975,2485
20160801|2016-08-10 08:30,10,57980,58100,57620,57625,8290
20160801|2016-08-10 09:00,10,57615,57690,57420,57435,5995
20160801|2016-08-10 09:30,10,57425,57550,57155,57175,9395
20160801|2016-08-10 10:00,10,57175,57290,57025,57065,4600
20160801|2016-08-10 10:30,10,57060,57075,56920,56985,5170
20160801|2016-08-10 11:00,10,56980,57075,56940,56965,2340
20160801|2016-08-10 11:30,10,56970,57020,56825,56895,2620
20160801|2016-08-10 12:00,10,56890,57000,56830,56990,3005
20160801|2016-08-10 12:30,10,57000,57170,56980,57105,2725
20160801|2016-08-10 13:00,10,57100,57235,57040,57070,2675
20160801|2016-08-10 13:30,10,57070,57095,56955,57025,2090
20160801|2016-08-10 14:00,10,57010,57205,56975,57160,1475
20160801|2016-08-10 14:30,10,57165,57170,56960,57040,2970
20160801|2016-08-10 15:00,10,57040,57055,56935,56980,2970
20160801|2016-08-10 15:30,10,56975,57030,56940,56950,965
20160801|2016-08-10 16:00,10,56900,56900,56900,56900,100
20160801|2016-08-11 07:00,11,57095,57210,57020,57165,3560
20160801|2016-08-11 07:30,11,57175,57180,57055,57090,2075
20160801|2016-08-11 08:00,11,57085,57320,57005,57310,3840
20160801|2016-08-11 08:30,11,57325,57470,57230,57325,6170
20160801|2016-08-11 09:00,11,57345,57535,57265,57495,5180
20160801|2016-08-11 09:30,11,57505,57650,57480,57640,3955
20160801|2016-08-11 10:00,11,57645,57695,57495,57565,4735
20160801|2016-08-11 10:30,11,57575,57725,57535,57700,2805
20160801|2016-08-11 11:00,11,57695,57845,57680,57810,2585
20160801|2016-08-11 11:30,11,57815,57875,57760,57815,2085
20160801|2016-08-11 12:00,11,57820,57950,57820,57915,2625
20160801|2016-08-11 12:30,11,57920,58075,57900,58055,3590
20160801|2016-08-11 13:00,11,58060,58180,58040,58080,3810
20160801|2016-08-11 13:30,11,58075,58325,58045,58230,4775
20160801|2016-08-11 14:00,11,58225,58260,58160,58205,2950
20160801|2016-08-11 14:30,11,58200,58555,58150,58520,6865
20160801|2016-08-11 15:00,11,58515,58575,58405,58490,2585
20160801|2016-08-11 15:30,11,58500,58590,58420,58575,1485
20160801|2016-08-11 16:00,11,58570,58570,58570,58570,70
20160801|2016-08-12 07:00,12,58495,58550,58210,58270,3655
20160801|2016-08-12 07:30,12,58265,58340,58170,58320,2865
20160801|2016-08-12 08:00,12,58315,58505,58125,58185,4805
20160801|2016-08-12 08:30,12,58170,58775,58170,58700,8905
20160801|2016-08-12 09:00,12,58710,58820,58575,58595,5285
20160801|2016-08-12 09:30,12,58600,58610,58400,58505,4705
20160801|2016-08-12 10:00,12,58495,58700,58435,58635,3815
20160801|2016-08-12 10:30,12,58635,58640,58300,58355,3350
20160801|2016-08-12 11:00,12,58345,58370,58200,58265,2705
20160801|2016-08-12 11:30,12,58250,58330,58095,58160,2635
20160801|2016-08-12 12:00,12,58150,58390,58045,58360,3220
20160801|2016-08-12 12:30,12,58370,58375,58155,58210,2810
20160801|2016-08-12 13:00,12,58205,58460,58155,58285,3030
20160801|2016-08-12 13:30,12,58290,58495,58265,58295,2325
20160801|2016-08-12 14:00,12,58300,58360,58200,58255,1500
20160801|2016-08-12 14:30,12,58275,58455,58250,58440,2525
20160801|2016-08-12 15:00,12,58445,58480,58280,58305,2180
20160801|2016-08-12 15:30,12,58305,58340,58285,58300,325
20160801|2016-08-12 16:00,12,58200,58200,58200,58200,50
20160801|2016-08-15 07:00,15,58300,58485,58300,58475,2110
20160801|2016-08-15 07:30,15,58465,58590,58340,58550,2170
20160801|2016-08-15 08:00,15,58505,58625,58465,58485,2005
20160801|2016-08-15 08:30,15,58480,58835,58470,58760,6350
20160801|2016-08-15 09:00,15,58770,58800,58625,58675,2825
20160801|2016-08-15 09:30,15,58685,58865,58670,58860,2930
20160801|2016-08-15 10:00,15,58865,58945,58850,58900,3950
20160801|2016-08-15 10:30,15,58910,59195,58875,58965,8670
20160801|2016-08-15 11:00,15,58985,59080,58955,58975,2450
20160801|2016-08-15 11:30,15,58975,59025,58880,58980,5030
20160801|2016-08-15 12:00,15,58990,59120,58965,59085,3325
20160801|2016-08-15 12:30,15,59090,59120,58950,59025,2730
20160801|2016-08-15 13:00,15,59015,59105,58985,59060,1955
20160801|2016-08-15 13:30,15,59055,59445,59050,59115,8485
20160801|2016-08-15 14:00,15,59115,59185,59020,59100,3390
20160801|2016-08-15 14:30,15,59100,59305,59095,59280,4440
20160801|2016-08-15 15:00,15,59275,59280,59110,59165,2350
20160801|2016-08-15 15:30,15,59160,59200,59120,59200,720
20160801|2016-08-15 16:00,15,59070,59070,59070,59070,80
20160801|2016-08-16 07:00,16,58915,59000,58860,59000,1835
20160801|2016-08-16 07:30,16,59000,59050,58830,58840,2945
20160801|2016-08-16 08:00,16,58835,59130,58835,58960,2590
20160801|2016-08-16 08:30,16,58975,58985,58685,58885,6925
20160801|2016-08-16 09:00,16,58860,59110,58810,58855,5675
20160801|2016-08-16 09:30,16,58850,58895,58645,58685,5405
20160801|2016-08-16 10:00,16,58675,58845,58585,58840,3985
20160801|2016-08-16 10:30,16,58810,58965,58770,58945,2180
20160801|2016-08-16 11:00,16,58950,58970,58825,58865,2430
20160801|2016-08-16 11:30,16,58860,59160,58840,59150,3685
20160801|2016-08-16 12:00,16,59155,59195,58985,59045,2790
20160801|2016-08-16 12:30,16,59050,59200,59020,59100,1850
20160801|2016-08-16 13:00,16,59120,59175,58960,59075,3320
20160801|2016-08-16 13:30,16,59055,59140,58975,59095,3695
20160801|2016-08-16 14:00,16,59075,59085,58960,58995,2685
20160801|2016-08-16 14:30,16,58995,58995,58690,58830,6140
20160801|2016-08-16 15:00,16,58825,58835,58700,58725,2565
20160801|2016-08-16 15:30,16,58720,58750,58615,58630,795
20160801|2016-08-16 16:00,16,58605,58605,58605,58605,85
20160801|2016-08-17 07:00,17,58490,58580,58445,58530,970
20160801|2016-08-17 07:30,17,58510,58650,58495,58645,670
20160801|2016-08-17 08:00,17,58650,58730,58500,58635,1015
20160801|2016-08-17 08:30,17,58635,58690,58345,58385,2050
20160801|2016-08-17 09:00,17,58300,58420,58280,58370,440
20160801|2016-08-17 09:30,17,58390,58585,58390,58455,965
20160801|2016-08-17 10:00,17,58450,58485,58105,58105,1120
20160801|2016-08-17 10:30,17,58105,58225,58030,58175,1670
20160801|2016-08-17 11:00,17,58215,58225,58115,58190,170
20160801|2016-08-17 11:30,17,58270,58405,58255,58350,425
20160801|2016-08-17 12:00,17,58405,58565,58405,58550,215
20160801|2016-08-17 12:30,17,58550,58620,58490,58490,330
20160801|2016-08-17 13:00,17,58510,58800,58480,58790,620
20160801|2016-08-17 13:30,17,58780,58835,58775,58815,600
20160801|2016-08-17 14:00,17,58810,58845,58800,58845,95
20160801|2016-08-17 14:30,17,58845,58855,58845,58850,180
20161001|2015-10-09 08:00,9,55680,55680,55680,55680,300
20161001|2015-12-01 07:30,1,49575,49575,49575,49575,5
20161001|2015-12-01 08:00,1,49550,49550,49550,49550,2370
20161001|2015-12-15 13:00,15,49700,49700,49700,49700,180
20161001|2016-03-15 09:30,15,49800,49800,49800,49800,700
20161001|2016-04-20 09:30,20,56100,56100,56100,56100,70
20161001|2016-04-28 09:00,28,57500,57500,57500,57500,5
20161001|2016-04-28 09:30,28,57500,57500,57500,57500,295
20161001|2016-04-29 13:30,29,56600,56600,56600,56600,80
20161001|2016-06-01 11:30,1,50500,50500,50500,50500,1000
20161001|2016-06-03 13:00,3,52500,52500,52500,52500,25
20161001|2016-06-15 09:00,15,51000,51000,51000,51000,25
20161001|2016-06-16 10:30,16,50700,50700,50700,50700,930
20161001|2016-06-17 09:30,17,51900,51900,51700,51700,400
20161001|2016-06-20 09:00,20,52400,52400,52400,52400,80
20161001|2016-06-20 13:00,20,52500,52500,52500,52500,60
20161001|2016-06-21 13:00,21,52420,52420,52400,52400,165
20161001|2016-06-23 13:00,23,53100,53100,53100,53100,5
20161001|2016-06-23 13:30,23,53300,53300,53200,53200,200
20161001|2016-06-23 15:00,23,53500,53500,53500,53500,140
20161001|2016-06-24 08:00,24,51500,51500,51460,51460,140
20161001|2016-06-27 09:30,27,51000,51000,51000,51000,40
20161001|2016-06-28 13:30,28,51590,51800,51590,51800,50
20161001|2016-06-29 13:00,29,52900,52900,52900,52900,30
20161001|2016-06-30 09:00,30,52300,52300,52300,52300,15
20161001|2016-06-30 13:00,30,53300,53400,53300,53400,45
20161001|2016-07-01 09:00,1,53615,53800,53615,53800,165
20161001|2016-07-07 09:30,7,54200,54200,54200,54200,45
20161001|2016-07-08 09:00,8,54400,54600,54390,54390,2080
20161001|2016-07-08 09:30,8,54600,54600,54600,54600,55
20161001|2016-07-08 10:00,8,54700,54700,54700,54700,135
20161001|2016-07-08 13:00,8,54900,54900,54800,54800,50
20161001|2016-07-11 09:30,11,55400,55400,55400,55400,560
20161001|2016-07-11 11:30,11,55500,55500,55500,55500,80
20161001|2016-07-11 12:00,11,55500,55500,55500,55500,420
20161001|2016-07-11 12:30,11,55460,55465,55460,55465,500
20161001|2016-07-11 13:00,11,55500,55500,55500,55500,240
20161001|2016-07-13 07:30,13,55800,55800,55800,55800,200
20161001|2016-07-13 10:00,13,55700,55700,55700,55700,20
20161001|2016-07-13 13:00,13,56000,56000,56000,56000,35
20161001|2016-07-13 14:30,13,56200,56200,56200,56200,105
20161001|2016-07-13 15:00,13,56200,56200,56200,56200,735
20161001|2016-07-14 13:00,14,56810,56900,56810,56900,55
20161001|2016-07-14 13:30,14,56800,56800,56800,56800,1420
20161001|2016-07-14 14:00,14,57200,57200,57200,57200,175
20161001|2016-07-15 09:00,15,57100,57100,57100,57100,10
20161001|2016-07-15 09:30,15,57100,57100,57000,57100,140
20161001|2016-07-15 10:00,15,57000,57000,57000,57000,15
20161001|2016-07-15 13:00,15,57200,57200,57200,57200,340
20161001|2016-07-15 14:00,15,57100,57200,57100,57200,150
20161001|2016-07-18 13:00,18,57900,57900,57900,57900,45
20161001|2016-07-19 14:00,19,58100,58100,58100,58100,340
20161001|2016-07-19 14:30,19,58125,58130,58125,58130,240
20161001|2016-07-20 09:00,20,58000,58000,58000,58000,10
20161001|2016-07-20 10:00,20,58000,58000,58000,58000,75
20161001|2016-07-20 10:30,20,58300,58300,58300,58300,90
20161001|2016-07-20 13:00,20,58400,58500,58400,58500,80
20161001|2016-07-20 13:30,20,58400,58400,58400,58400,195
20161001|2016-07-20 14:00,20,58300,58300,58300,58300,490
20161001|2016-07-22 13:30,22,58635,58635,58635,58635,500
20161001|2016-07-25 09:00,25,58200,58200,58200,58200,45
20161001|2016-07-25 09:30,25,58200,58200,58000,58000,370
20161001|2016-07-25 10:00,25,58000,58000,58000,58000,150
20161001|2016-07-25 13:30,25,58300,58300,58300,58300,20
20161001|2016-07-26 09:00,26,58700,58700,58700,58700,10
20161001|2016-07-26 10:00,26,58700,58700,58700,58700,10
20161001|2016-07-26 13:30,26,58400,58400,58400,58400,85
20161001|2016-07-27 07:30,27,58530,58610,58530,58610,915
20161001|2016-07-27 09:30,27,58500,58500,58500,58500,680
20161001|2016-07-27 10:00,27,58500,58500,58500,58500,1360
20161001|2016-07-27 12:30,27,58450,58450,58450,58450,380
20161001|2016-07-27 13:30,27,58540,58540,58540,58540,200
20161001|2016-07-27 14:00,27,58540,58540,58540,58540,200
20161001|2016-07-28 08:00,28,58200,58200,58200,58200,1060
20161001|2016-07-28 09:30,28,57500,57500,57500,57500,40
20161001|2016-07-28 13:30,28,58000,58000,58000,58000,765
20161001|2016-07-28 14:00,28,57800,57800,57800,57800,1000
20161001|2016-07-29 08:30,29,57800,57800,57800,57800,225
20161001|2016-07-29 13:00,29,58700,58700,58700,58700,210
20161001|2016-07-29 13:30,29,58820,58820,58820,58820,90
20161001|2016-07-29 15:00,29,58840,58840,58840,58840,50
20161001|2016-08-01 12:30,1,58500,58500,58500,58500,75
20161001|2016-08-01 13:00,1,58500,58500,58500,58500,500
20161001|2016-08-02 10:00,2,57345,57355,57345,57355,15
20161001|2016-08-02 10:30,2,57300,57300,57300,57300,1400
20161001|2016-08-02 13:00,2,57500,57500,57500,57500,40
20161001|2016-08-03 09:00,3,57600,57600,57600,57600,35
20161001|2016-08-03 13:00,3,57900,58000,57900,57900,65
20161001|2016-08-03 14:30,3,58200,58400,58200,58400,275
20161001|2016-08-04 14:30,4,58900,59095,58900,59095,95
20161001|2016-08-04 15:00,4,59000,59000,59000,59000,15
20161001|2016-08-05 09:00,5,59000,59000,59000,59000,15
20161001|2016-08-05 09:30,5,59000,59000,58700,58700,35
20161001|2016-08-05 13:00,5,59000,59100,59000,59100,190
20161001|2016-08-08 08:30,8,59000,59000,59000,59000,10
20161001|2016-08-08 13:00,8,59050,59050,59000,59000,210
20161001|2016-08-09 09:00,9,59205,59300,59205,59300,45
20161001|2016-08-09 10:00,9,59250,59250,59250,59250,800
20161001|2016-08-09 10:30,9,59000,59000,59000,59000,380
20161001|2016-08-09 13:00,9,59000,59000,59000,59000,55
20161001|2016-08-10 09:00,10,58600,58600,58600,58600,495
20161001|2016-08-10 13:00,10,58200,58200,58200,58200,100
20161001|2016-08-11 08:00,11,58250,58300,58250,58300,10
20161001|2016-08-11 08:30,11,58370,58370,58370,58370,5
20161001|2016-08-11 09:30,11,58580,58600,58580,58600,165
20161001|2016-08-11 10:00,11,58720,58720,58620,58620,145
20161001|2016-08-11 10:30,11,58615,58695,58615,58695,55
20161001|2016-08-11 13:00,11,59180,59200,59180,59180,60
20161001|2016-08-11 13:30,11,59100,59330,59100,59320,1290
20161001|2016-08-11 14:00,11,59290,59290,59290,59290,5
20161001|2016-08-11 14:30,11,59240,59240,59230,59230,15
20161001|2016-08-12 07:30,12,59400,59400,59340,59340,15
20161001|2016-08-12 08:00,12,59510,59560,59505,59560,30
20161001|2016-08-12 08:30,12,59275,59755,59275,59755,20
20161001|2016-08-12 09:30,12,59660,59660,59600,59600,805
20161001|2016-08-12 10:00,12,59560,59705,59560,59705,30
20161001|2016-08-12 10:30,12,59500,59500,59390,59390,60
20161001|2016-08-12 11:00,12,59305,59305,59305,59305,5
20161001|2016-08-12 11:30,12,59165,59220,59160,59220,20
20161001|2016-08-12 12:00,12,59155,59390,59145,59340,40
20161001|2016-08-12 12:30,12,59370,59420,59330,59420,15
20161001|2016-08-12 13:00,12,59400,59400,59400,59400,95
20161001|2016-08-12 13:30,12,59400,59465,59400,59465,50
20161001|2016-08-12 14:00,12,59375,59380,59375,59380,10
20161001|2016-08-12 14:30,12,59400,59400,59400,59400,40
20161001|2016-08-15 07:30,15,59585,59640,59580,59600,25
20161001|2016-08-15 08:00,15,59580,59605,59555,59555,35
20161001|2016-08-15 08:30,15,59585,59865,59585,59795,35
20161001|2016-08-15 09:00,15,59805,59810,59745,59755,150
20161001|2016-08-15 09:30,15,59770,59880,59770,59850,15
20161001|2016-08-15 10:00,15,59980,60000,59980,59995,40
20161001|2016-08-15 10:30,15,59980,60240,59980,60010,1710
20161001|2016-08-15 11:00,15,60100,60100,60090,60100,45
20161001|2016-08-15 11:30,15,60015,60050,60000,60025,40
20161001|2016-08-15 12:00,15,60100,60185,60100,60185,60
20161001|2016-08-15 12:30,15,60200,60200,60060,60130,180
20161001|2016-08-15 13:00,15,60120,60195,60100,60195,300
20161001|2016-08-15 13:30,15,60280,60520,60230,60230,510
20161001|2016-08-15 14:00,15,60240,60250,60175,60220,35
20161001|2016-08-15 14:30,15,60400,60415,60340,60380,35
20161001|2016-08-15 15:00,15,60350,60350,60340,60340,25
20161001|2016-08-16 07:00,16,60020,60085,60005,60085,40
20161001|2016-08-16 07:30,16,60135,60135,59935,59935,100
20161001|2016-08-16 08:00,16,59940,60200,59940,60060,70
20161001|2016-08-16 08:30,16,60085,60085,59800,59925,340
20161001|2016-08-16 09:00,16,60000,60215,59930,59975,440
20161001|2016-08-16 09:30,16,59970,60005,59780,59780,1515
20161001|2016-08-16 10:00,16,59760,59965,59725,59915,375
20161001|2016-08-16 10:30,16,59930,60080,59915,60080,460
20161001|2016-08-16 11:00,16,60080,60080,59935,59975,780
20161001|2016-08-16 11:30,16,59970,60250,59945,60250,820
20161001|2016-08-16 12:00,16,60265,60295,60100,60150,395
20161001|2016-08-16 12:30,16,60165,60285,60150,60225,405
20161001|2016-08-16 13:00,16,60240,60265,60100,60155,1425
20161001|2016-08-16 13:30,16,60140,60230,60075,60205,1850
20161001|2016-08-16 14:00,16,60185,60185,60085,60095,750
20161001|2016-08-16 14:30,16,60075,60080,59805,59895,1565
20161001|2016-08-16 15:00,16,59915,59920,59805,59875,310
20161001|2016-08-16 15:30,16,59800,59815,59760,59770,115
20161001|2016-08-16 16:00,16,59750,59750,59750,59750,100
20161001|2016-08-17 07:00,17,59595,59685,59530,59615,2835
20161001|2016-08-17 07:30,17,59635,59750,59585,59735,1885
20161001|2016-08-17 08:00,17,59725,59840,59615,59795,2600
20161001|2016-08-17 08:30,17,59790,59835,59455,59455,6660
20161001|2016-08-17 09:00,17,59460,59520,59375,59480,3755
20161001|2016-08-17 09:30,17,59515,59685,59505,59520,5850
20161001|2016-08-17 10:00,17,59525,59595,59200,59205,3685
20161001|2016-08-17 10:30,17,59205,59320,59120,59265,4465
20161001|2016-08-17 11:00,17,59260,59345,59225,59340,1725
20161001|2016-08-17 11:30,17,59330,59530,59320,59490,2620
20161001|2016-08-17 12:00,17,59525,59690,59520,59645,2780
20161001|2016-08-17 12:30,17,59655,59750,59565,59600,4375
20161001|2016-08-17 13:00,17,59600,60115,59505,60105,7895
20161001|2016-08-17 13:30,17,60125,60205,60060,60130,4355
20161001|2016-08-17 14:00,17,60145,60270,60020,60270,3585
20161001|2016-08-17 14:30,17,60270,60455,60230,60410,5360
20161001|2016-08-17 15:00,17,60410,60525,60405,60505,3600
20161001|2016-08-17 15:30,17,60510,60600,60430,60600,1880
20161001|2016-08-17 16:00,17,60610,60610,60610,60610,35
20161001|2016-08-18 07:00,18,60300,60350,60150,60315,2995
20161001|2016-08-18 07:30,18,60310,60400,60185,60310,3055
20161001|2016-08-18 08:00,18,60285,60480,60200,60385,2755
20161001|2016-08-18 08:30,18,60380,60525,60065,60220,5725
20161001|2016-08-18 09:00,18,60220,60405,60105,60175,4005
20161001|2016-08-18 09:30,18,60165,60285,60050,60260,5685
20161001|2016-08-18 10:00,18,60265,60380,60205,60360,4590
20161001|2016-08-18 10:30,18,60365,60435,60125,60140,2530
20161001|2016-08-18 11:00,18,60140,60200,59955,59960,2085
20161001|2016-08-18 11:30,18,59955,60085,59890,59995,3100
20161001|2016-08-18 12:00,18,59985,60225,59980,60175,2060
20161001|2016-08-18 12:30,18,60185,60290,60120,60140,1810
20161001|2016-08-18 13:00,18,60150,60370,60090,60360,4600
20161001|2016-08-18 13:30,18,60360,60400,60270,60335,2635
20161001|2016-08-18 14:00,18,60330,60485,60330,60380,3070
20161001|2016-08-18 14:30,18,60380,60430,60235,60325,2695
20161001|2016-08-18 15:00,18,60325,60335,60150,60170,2405
20161001|2016-08-18 15:30,18,60165,60180,60085,60130,1355
20161001|2016-08-18 16:00,18,60200,60200,60200,60200,65
20161001|2016-08-19 07:00,19,59800,59955,59780,59865,2840
20161001|2016-08-19 07:30,19,59860,59965,59825,59950,1870
20161001|2016-08-19 08:00,19,59950,60065,59860,59900,3335
20161001|2016-08-19 08:30,19,59875,59875,59605,59700,6585
20161001|2016-08-19 09:00,19,59690,59935,59640,59910,3780
20161001|2016-08-19 09:30,19,59905,60040,59830,59985,2710
20161001|2016-08-19 10:00,19,60035,60035,59900,59995,1325
20161001|2016-08-19 10:30,19,60020,60135,59865,60120,3350
20161001|2016-08-19 11:00,19,60135,60170,60055,60095,1695
20161001|2016-08-19 11:30,19,60100,60135,59980,59995,1500
20161001|2016-08-19 12:00,19,59990,60115,59940,60080,1235
20161001|2016-08-19 12:30,19,60095,60265,60080,60245,2540
20161001|2016-08-19 13:00,19,60260,60320,60165,60205,2535
20161001|2016-08-19 13:30,19,60210,60330,60165,60215,5780
20161001|2016-08-19 14:00,19,60200,60290,60155,60255,1580
20161001|2016-08-19 14:30,19,60265,60295,60165,60185,1680
20161001|2016-08-19 15:00,19,60170,60250,60130,60215,1745
20161001|2016-08-19 15:30,19,60205,60265,60185,60230,685
20161001|2016-08-19 16:00,19,60290,60290,60290,60290,30
20161001|2016-08-22 07:00,22,59990,59990,59800,59885,2770
20161001|2016-08-22 07:30,22,59875,59940,59860,59915,1325
20161001|2016-08-22 08:00,22,59920,59920,59680,59735,4475
20161001|2016-08-22 08:30,22,59720,59720,59315,59360,8255
20161001|2016-08-22 09:00,22,59350,59470,59240,59370,5510
20161001|2016-08-22 09:30,22,59385,59485,59310,59320,2925
20161001|2016-08-22 10:00,22,59320,59380,59080,59095,3630
20161001|2016-08-22 10:30,22,59085,59190,59040,59085,2755
20161001|2016-08-22 11:00,22,59075,59210,59020,59190,2665
20161001|2016-08-22 11:30,22,59180,59235,59070,59095,2140
20161001|2016-08-22 12:00,22,59085,59175,58980,59020,2905
20161001|2016-08-22 12:30,22,59000,59120,58935,59110,2275
20161001|2016-08-22 13:00,22,59110,59135,58845,58870,3235
20161001|2016-08-22 13:30,22,58860,58875,58755,58760,3370
20161001|2016-08-22 14:00,22,58765,58790,58605,58645,5025
20161001|2016-08-22 14:30,22,58635,58675,58575,58655,6100
20161001|2016-08-22 15:00,22,58650,58850,58645,58850,4040
20161001|2016-08-22 15:30,22,58845,58880,58750,58755,1970
20161001|2016-08-22 16:00,22,58795,58795,58795,58795,80
20161001|2016-08-23 07:00,23,59150,59230,59020,59175,3765
20161001|2016-08-23 07:30,23,59160,59185,59080,59115,2160
20161001|2016-08-23 08:00,23,59120,59315,59040,59150,3865
20161001|2016-08-23 08:30,23,59160,59375,59125,59185,4010
20161001|2016-08-23 09:00,23,59175,59285,58965,59110,3365
20161001|2016-08-23 09:30,23,59110,59370,59035,59370,5765
20161001|2016-08-23 10:00,23,59365,59445,59250,59340,5190
20161001|2016-08-23 10:30,23,59350,59495,59295,59325,2920
20161001|2016-08-23 11:00,23,59310,59390,59180,59355,2000
20161001|2016-08-23 11:30,23,59345,59425,59275,59335,1460
20161001|2016-08-23 12:00,23,59340,59435,59300,59375,1325
20161001|2016-08-23 12:30,23,59400,59630,59375,59575,3025
20161001|2016-08-23 13:00,23,59580,59600,59500,59550,1945
20161001|2016-08-23 13:30,23,59545,59545,59355,59390,2890
20161001|2016-08-23 14:00,23,59380,59395,59250,59325,2330
20161001|2016-08-23 14:30,23,59315,59315,58920,58945,7725
20161001|2016-08-23 15:00,23,58955,59005,58715,58835,3315
20161001|2016-08-23 15:30,23,58835,58845,58780,58800,1020
20161001|2016-08-23 16:00,23,58800,58800,58800,58800,105
20161001|2016-08-24 07:00,24,58700,58770,58460,58525,3730
20161001|2016-08-24 07:30,24,58530,58575,58430,58485,2860
20161001|2016-08-24 08:00,24,58470,58610,58350,58455,3715
20161001|2016-08-24 08:30,24,58465,58655,58345,58400,6030
20161001|2016-08-24 09:00,24,58400,58685,58380,58680,3720
20161001|2016-08-24 09:30,24,58665,58680,58480,58535,4025
20161001|2016-08-24 10:00,24,58540,58645,58450,58630,2565
20161001|2016-08-24 10:30,24,58635,58925,58625,58920,3155
20161001|2016-08-24 11:00,24,58925,59165,58895,59085,2875
20161001|2016-08-24 11:30,24,59100,59285,59060,59280,1920
20161001|2016-08-24 12:00,24,59290,59300,59140,59150,7165
20161001|2016-08-24 12:30,24,59150,59215,59060,59185,1670
20161001|2016-08-24 13:00,24,59200,59200,58935,58970,2655
20161001|2016-08-24 13:30,24,58975,58975,58815,58940,2310
20161001|2016-08-24 14:00,24,58915,58920,58630,58630,4300
20161001|2016-08-24 14:30,24,58635,58720,58545,58720,4275
20161001|2016-08-24 15:00,24,58710,58710,58615,58665,2160
20161001|2016-08-24 15:30,24,58685,58845,58685,58810,1265
20161001|2016-08-24 16:00,24,58870,58870,58870,58870,65
20161001|2016-08-25 07:00,25,58490,58660,58420,58575,1815
20161001|2016-08-25 07:30,25,58575,58925,58565,58885,2915
20161001|2016-08-25 08:00,25,58880,58970,58670,58855,3350
20161001|2016-08-25 08:30,25,58860,58890,58625,58785,5205
20161001|2016-08-25 09:00,25,58780,59035,58765,58925,4915
20161001|2016-08-25 09:30,25,58930,59095,58850,58930,3385
20161001|2016-08-25 10:00,25,58935,59040,58880,59010,2460
20161001|2016-08-25 10:30,25,59005,59005,58770,58810,1690
20161001|2016-08-25 11:00,25,58795,58840,58700,58790,1405
20161001|2016-08-25 11:30,25,58810,58910,58810,58895,1090
20161001|2016-08-25 12:00,25,58910,58955,58775,58835,1560
20161001|2016-08-25 12:30,25,58840,58840,58585,58675,2935
20161001|2016-08-25 13:00,25,58675,58810,58585,58810,2520
20161001|2016-08-25 13:30,25,58810,58875,58715,58750,1740
20161001|2016-08-25 14:00,25,58745,58825,58670,58800,1575
20161001|2016-08-25 14:30,25,58780,58815,58500,58580,3560
20161001|2016-08-25 15:00,25,58595,58705,58575,58705,2055
20161001|2016-08-25 15:30,25,58700,58735,58665,58685,710
20161001|2016-08-25 16:00,25,58660,58660,58660,58660,105
20161001|2016-08-26 07:00,26,58705,58850,58705,58745,1645
20161001|2016-08-26 07:30,26,58745,58910,58745,58895,2230
20161001|2016-08-26 08:00,26,58900,58955,58810,58920,1720
20161001|2016-08-26 08:30,26,58940,59025,58820,58920,3055
20161001|2016-08-26 09:00,26,58905,59560,58515,59475,15475
20161001|2016-08-26 09:30,26,59480,59525,59325,59385,4870
20161001|2016-08-26 10:00,26,59385,59540,59360,59525,2935
20161001|2016-08-26 10:30,26,59535,59600,58960,58985,8000
20161001|2016-08-26 11:00,26,58980,58980,58630,58880,6155
20161001|2016-08-26 11:30,26,58870,59070,58790,58920,2885
20161001|2016-08-26 12:00,26,58905,58990,58640,58655,2770
20161001|2016-08-26 12:30,26,58650,58735,58150,58405,8195
20161001|2016-08-26 13:00,26,58395,58510,58270,58300,6100
20161001|2016-08-26 13:30,26,58310,58360,58090,58250,4505
20161001|2016-08-26 14:00,26,58245,58460,58235,58360,3490
20161001|2016-08-26 14:30,26,58420,58580,58410,58580,4070
20161001|2016-08-26 15:00,26,58580,58685,58480,58685,2915
20161001|2016-08-26 15:30,26,58675,58760,58650,58735,1320
20161001|2016-08-26 16:00,26,58735,58735,58735,58735,205
20161001|2016-08-29 07:00,29,58655,58740,58570,58720,2730
20161001|2016-08-29 07:30,29,58715,58880,58630,58645,2630
20161001|2016-08-29 08:00,29,58635,58820,58535,58770,3340
20161001|2016-08-29 08:30,29,58765,59030,58630,58960,5115
20161001|2016-08-29 09:00,29,58960,59190,58920,59145,4775
20161001|2016-08-29 09:30,29,59145,59330,59135,59305,6005
20161001|2016-08-29 10:00,29,59310,59400,59215,59315,6560
20161001|2016-08-29 10:30,29,59310,59560,59285,59535,4980
20161001|2016-08-29 11:00,29,59550,59625,59430,59510,5165
20161001|2016-08-29 11:30,29,59520,59600,59450,59520,2640
20161001|2016-08-29 12:00,29,59520,59840,59495,59785,5455
20161001|2016-08-29 12:30,29,59785,59875,59745,59820,3610
20161001|2016-08-29 13:00,29,59815,59860,59630,59705,3375
20161001|2016-08-29 13:30,29,59705,59765,59600,59760,2790
20161001|2016-08-29 14:00,29,59755,59775,59510,59540,2560
20161001|2016-08-29 14:30,29,59530,59630,59500,59610,3115
20161001|2016-08-29 15:00,29,59615,59620,59470,59505,2115
20161001|2016-08-29 15:30,29,59500,59600,59475,59600,760
20161001|2016-08-29 16:00,29,59560,59560,59560,59560,65
20161001|2016-08-30 07:00,30,59500,59765,59480,59670,2040
20161001|2016-08-30 07:30,30,59665,59745,59605,59655,2180
20161001|2016-08-30 08:00,30,59655,59655,59225,59295,4850
20161001|2016-08-30 08:30,30,59290,59725,59290,59635,7435
20161001|2016-08-30 09:00,30,59630,59760,59385,59540,3940
20161001|2016-08-30 09:30,30,59545,59545,59085,59270,5875
20161001|2016-08-30 10:00,30,59250,59405,59210,59290,3275
20161001|2016-08-30 10:30,30,59300,59375,59170,59360,2360
20161001|2016-08-30 11:00,30,59375,59490,59290,59450,1620
20161001|2016-08-30 11:30,30,59425,59505,59310,59355,810
20161001|2016-08-30 12:00,30,59325,59415,59255,59325,1285
20161001|2016-08-30 12:30,30,59325,59400,59260,59275,1470
20161001|2016-08-30 13:00,30,59285,59320,59215,59250,1840
20161001|2016-08-30 13:30,30,59240,59400,59185,59315,1660
20161001|2016-08-30 14:00,30,59320,59490,59280,59455,2795
20161001|2016-08-30 14:30,30,59470,59530,59385,59425,2570
20161001|2016-08-30 15:00,30,59400,59530,59315,59470,2335
20161001|2016-08-30 15:30,30,59480,59555,59470,59510,740
20161001|2016-08-30 16:00,30,59455,59455,59455,59455,55
20161001|2016-08-31 07:00,31,59590,59740,59540,59560,3140
20161001|2016-08-31 07:30,31,59580,59625,59510,59535,2095
20161001|2016-08-31 08:00,31,59545,59725,59475,59615,2770
20161001|2016-08-31 08:30,31,59610,59620,59250,59290,5875
20161001|2016-08-31 09:00,31,59280,59335,59140,59165,5405
20161001|2016-08-31 09:30,31,59160,59160,58695,58740,8360
20161001|2016-08-31 10:00,31,58740,58775,58525,58755,6155
20161001|2016-08-31 10:30,31,58755,58755,58355,58395,4875
20161001|2016-08-31 11:00,31,58385,58535,58275,58465,3755
20161001|2016-08-31 11:30,31,58445,58950,58375,58775,9545
20161001|2016-08-31 12:00,31,58780,58820,58430,58470,3970
20161001|2016-08-31 12:30,31,58460,58735,58455,58575,3510
20161001|2016-08-31 13:00,31,58585,58785,58520,58585,4840
20161001|2016-08-31 13:30,31,58575,58585,58315,58420,4510
20161001|2016-08-31 14:00,31,58420,58530,58340,58515,2240
20161001|2016-08-31 14:30,31,58515,58685,58495,58640,4525
20161001|2016-08-31 15:00,31,58645,58670,58455,58490,3155
20161001|2016-08-31 15:30,31,58530,58535,58310,58360,1670
20161001|2016-08-31 16:00,31,58310,58310,58310,58310,15
20161001|2016-09-01 07:00,1,58600,58800,58595,58750,3870
20161001|2016-09-01 07:30,1,58740,58850,58650,58730,3600
20161001|2016-09-01 08:00,1,58720,58785,58500,58590,3385
20161001|2016-09-01 08:30,1,58585,58835,58405,58640,5450
20161001|2016-09-01 09:00,1,58635,58880,58535,58535,6730
20161001|2016-09-01 09:30,1,58540,58725,58465,58595,4185
20161001|2016-09-01 10:00,1,58590,58845,58480,58800,5715
20161001|2016-09-01 10:30,1,58835,58880,58675,58760,3620
20161001|2016-09-01 11:00,1,58755,58990,58740,58985,2590
20161001|2016-09-01 11:30,1,58990,59080,58950,58960,2505
20161001|2016-09-01 12:00,1,58985,59200,58945,59180,2285
20161001|2016-09-01 12:30,1,59190,59200,59025,59025,2465
20161001|2016-09-01 13:00,1,59025,59135,58950,59095,2385
20161001|2016-09-01 13:30,1,59115,59195,59025,59050,2715
20161001|2016-09-01 14:00,1,59020,59020,58870,58985,2035
20161001|2016-09-01 14:30,1,58960,59160,58915,59145,4785
20161001|2016-09-01 15:00,1,59135,59135,58900,58985,3150
20161001|2016-09-01 15:30,1,58995,59015,58945,59000,520
20161001|2016-09-01 16:00,1,59100,59100,59100,59100,165
20161001|2016-09-02 07:00,2,59170,59170,58920,58950,2985
20161001|2016-09-02 07:30,2,58990,59585,58990,59375,7410
20161001|2016-09-02 08:00,2,59365,59580,59345,59565,2730
20161001|2016-09-02 08:30,2,59565,59860,59565,59820,8570
20161001|2016-09-02 09:00,2,59835,59910,59625,59740,5865
20161001|2016-09-02 09:30,2,59755,59960,59655,59850,5570
20161001|2016-09-02 10:00,2,59860,60025,59860,59950,4675
20161001|2016-09-02 10:30,2,59965,60100,59945,60080,3895
20161001|2016-09-02 11:00,2,60085,60180,60050,60160,3995
20161001|2016-09-02 11:30,2,60150,60175,59985,59995,2850
20161001|2016-09-02 12:00,2,60000,60175,59895,60175,3090
20161001|2016-09-02 12:30,2,60170,60225,60085,60200,3860
20161001|2016-09-02 13:00,2,60210,60335,60210,60250,3945
20161001|2016-09-02 13:30,2,60255,60290,60190,60290,3130
20161001|2016-09-02 14:00,2,60290,60425,60270,60405,4115
20161001|2016-09-02 14:30,2,60400,60560,60365,60500,6445
20161001|2016-09-02 15:00,2,60500,60500,60385,60440,2900
20161001|2016-09-02 15:30,2,60445,60455,60320,60450,1440
20161001|2016-09-02 16:00,2,60405,60405,60405,60405,90
20161001|2016-09-05 07:00,5,60405,60625,60405,60600,2035
20161001|2016-09-05 07:30,5,60600,60670,60555,60610,3175
20161001|2016-09-05 08:00,5,60600,60730,60555,60705,2680
20161001|2016-09-05 08:30,5,60700,60730,60575,60615,3165
20161001|2016-09-05 09:00,5,60615,60705,60600,60610,1735
20161001|2016-09-05 09:30,5,60595,60655,60480,60500,2745
20161001|2016-09-05 10:00,5,60490,60555,60410,60445,1815
20161001|2016-09-05 10:30,5,60440,60565,60440,60480,1000
20161001|2016-09-05 11:00,5,60460,60505,60450,60490,730
20161001|2016-09-05 11:30,5,60495,60495,60255,60290,1620
20161001|2016-09-05 12:00,5,60270,60330,60200,60200,1150
20161001|2016-09-05 12:30,5,60200,60365,60185,60365,1595
20161001|2016-09-05 13:00,5,60380,60395,60265,60290,820
20161001|2016-09-05 13:30,5,60285,60565,60250,60480,2075
20161001|2016-09-05 14:00,5,60490,60535,60405,60505,2250
20161001|2016-09-05 14:30,5,60520,60535,60220,60255,2190
20161001|2016-09-05 15:00,5,60250,60390,60235,60375,1120
20161001|2016-09-05 15:30,5,60380,60410,60350,60380,470
20161001|2016-09-05 16:00,5,60400,60400,60400,60400,90
20161001|2016-09-06 07:00,6,60490,60600,60295,60415,3070
20161001|2016-09-06 07:30,6,60410,60530,60365,60495,2530
20161001|2016-09-06 08:00,6,60495,60520,60200,60315,4080
20161001|2016-09-06 08:30,6,60320,60505,60095,60135,5340
20161001|2016-09-06 09:00,6,60140,60280,59870,59995,6245
20161001|2016-09-06 09:30,6,59980,60190,59940,60175,3030
20161001|2016-09-06 10:00,6,60180,60320,60050,60260,3150
20161001|2016-09-06 10:30,6,60275,60440,60205,60420,1910
20161001|2016-09-06 11:00,6,60430,60485,60345,60420,1685
20161001|2016-09-06 11:30,6,60455,60585,60440,60490,2535
20161001|2016-09-06 12:00,6,60490,60515,60395,60450,1740
20161001|2016-09-06 12:30,6,60455,60665,60410,60605,2710
20161001|2016-09-06 13:00,6,60615,60675,60520,60580,2210
20161001|2016-09-06 13:30,6,60575,60665,60480,60640,1735
20161001|2016-09-06 14:00,6,60630,60710,60590,60600,3160
20161001|2016-09-06 14:30,6,60600,60690,60575,60685,2425
20161001|2016-09-06 15:00,6,60680,60780,60655,60755,2335
20161001|2016-09-06 15:30,6,60745,60850,60745,60850,1360
20161001|2016-09-06 16:00,6,60830,60830,60830,60830,145
20161001|2016-09-08 07:00,8,60505,60715,60500,60710,2175
20161001|2016-09-08 07:30,8,60710,60770,60555,60600,2575
20161001|2016-09-08 08:00,8,60615,60760,60500,60705,3715
20161001|2016-09-08 08:30,8,60710,60845,60530,60620,5900
20161001|2016-09-08 09:00,8,60630,60650,60400,60510,4420
20161001|2016-09-08 09:30,8,60495,60710,60490,60655,3320
20161001|2016-09-08 10:00,8,60700,60805,60595,60645,3720
20161001|2016-09-08 10:30,8,60665,60815,60620,60800,2670
20161001|2016-09-08 11:00,8,60805,60890,60805,60835,2040
20161001|2016-09-08 11:30,8,60820,60960,60800,60925,2255
20161001|2016-09-08 12:00,8,60915,60930,60770,60895,2560
20161001|2016-09-08 12:30,8,60900,60990,60855,60930,2355
20161001|2016-09-08 13:00,8,60945,60965,60840,60905,2075
20161001|2016-09-08 13:30,8,60890,60970,60890,60960,1400
20161001|2016-09-08 14:00,8,60975,61055,60955,61000,3115
20161001|2016-09-08 14:30,8,61015,61025,60820,60900,4200
20161001|2016-09-08 15:00,8,60890,60915,60800,60815,2070
20161001|2016-09-08 15:30,8,60820,60820,60735,60745,965
20161001|2016-09-08 16:00,8,60800,60800,60800,60800,45
20161001|2016-09-09 07:00,9,60535,60535,59965,60025,5165
20161001|2016-09-09 07:30,9,60025,60105,59895,59985,3625
20161001|2016-09-09 08:00,9,59990,60090,59735,59850,6225
20161001|2016-09-09 08:30,9,59845,59865,59360,59455,11980
20161001|2016-09-09 09:00,9,59455,59670,59420,59655,7615
20161001|2016-09-09 09:30,9,59650,59655,59410,59515,5465
20161001|2016-09-09 10:00,9,59515,59520,59125,59210,7770
20161001|2016-09-09 10:30,9,59185,59240,59105,59140,4030
20161001|2016-09-09 11:00,9,59155,59295,59125,59200,3550
20161001|2016-09-09 11:30,9,59195,59230,58945,58990,3435
20161001|2016-09-09 12:00,9,58975,58995,58730,58810,7045
20161001|2016-09-09 12:30,9,58810,58880,58740,58835,4735
20161001|2016-09-09 13:00,9,58830,58985,58755,58985,5790
20161001|2016-09-09 13:30,9,58975,59045,58885,58975,7405
20161001|2016-09-09 14:00,9,58990,59025,58900,58970,3850
20161001|2016-09-09 14:30,9,58965,59000,58495,58510,9275
20161001|2016-09-09 15:00,9,58520,58575,58285,58375,7050
20161001|2016-09-09 15:30,9,58385,58400,58150,58200,2460
20161001|2016-09-09 16:00,9,58200,58200,58200,58200,160
20161001|2016-09-12 07:00,12,57835,58275,57835,58145,5790
20161001|2016-09-12 07:30,12,58145,58355,58070,58170,3385
20161001|2016-09-12 08:00,12,58185,58500,58150,58270,5590
20161001|2016-09-12 08:30,12,58260,58705,58090,58635,12415
20161001|2016-09-12 09:00,12,58650,58735,58495,58635,6440
20161001|2016-09-12 09:30,12,58630,58770,58585,58690,3745
20161001|2016-09-12 10:00,12,58695,58835,58695,58745,2600
20161001|2016-09-12 10:30,12,58740,58850,58565,58595,3040
20161001|2016-09-12 11:00,12,58590,58590,58340,58585,4900
20161001|2016-09-12 11:30,12,58595,58715,58520,58665,2705
20161001|2016-09-12 12:00,12,58685,59000,58535,58565,7965
20161001|2016-09-12 12:30,12,58575,58910,58450,58905,5540
20161001|2016-09-12 13:00,12,58900,59120,58850,58985,5255
20161001|2016-09-12 13:30,12,58985,59180,58985,59085,3860
20161001|2016-09-12 14:00,12,59100,59210,59040,59150,3385
20161001|2016-09-12 14:30,12,59155,59260,59060,59200,5445
20161001|2016-09-12 15:00,12,59185,59230,59105,59190,2735
20161001|2016-09-12 15:30,12,59190,59230,59160,59180,1325
20161001|2016-09-12 16:00,12,59100,59100,59100,59100,35
20161001|2016-09-13 07:00,13,58700,58780,58480,58490,4090
20161001|2016-09-13 07:30,13,58475,58510,58365,58460,2890
20161001|2016-09-13 08:00,13,58470,58510,58225,58385,5385
20161001|2016-09-13 08:30,13,58380,58580,58010,58015,9925
20161001|2016-09-13 09:00,13,58015,58075,57830,58020,7525
20161001|2016-09-13 09:30,13,58040,58110,57705,57715,6245
20161001|2016-09-13 10:00,13,57715,57765,57345,57365,9250
20161001|2016-09-13 10:30,13,57360,57395,57215,57285,8705
20161001|2016-09-13 11:00,13,57285,57430,57170,57325,5650
20161001|2016-09-13 11:30,13,57325,57500,57235,57400,5555
20161001|2016-09-13 12:00,13,57400,57725,57250,57720,6960
20161001|2016-09-13 12:30,13,57725,57755,57350,57425,5675
20161001|2016-09-13 13:00,13,57390,57390,57120,57130,5345
20161001|2016-09-13 13:30,13,57125,57230,56995,57130,5995
20161001|2016-09-13 14:00,13,57130,57410,57050,57410,6455
20161001|2016-09-13 14:30,13,57410,57455,57245,57335,6690
20161001|2016-09-13 15:00,13,57325,57410,57285,57380,3350
20161001|2016-09-13 15:30,13,57375,57440,57365,57380,1385
20161001|2016-09-13 16:00,13,57400,57400,57400,57400,30
20161001|2016-09-14 07:00,14,57765,57765,57400,57450,3365
20161001|2016-09-14 07:30,14,57450,57540,57315,57495,2195
20161001|2016-09-14 08:00,14,57485,57600,57195,57390,5270
20161001|2016-09-14 08:30,14,57380,57720,57270,57460,9285
20161001|2016-09-14 09:00,14,57455,57710,57420,57680,6825
20161001|2016-09-14 09:30,14,57700,57900,57415,57515,8015
20161001|2016-09-14 10:00,14,57495,57700,57420,57565,4020
20161001|2016-09-14 10:30,14,57560,57685,57420,57610,2405
20161001|2016-09-14 11:00,14,57625,57730,57500,57655,1515
20161001|2016-09-14 11:30,14,57655,57780,57625,57720,1930
20161001|2016-09-14 12:00,14,57705,57835,57640,57825,2375
20161001|2016-09-14 12:30,14,57830,57860,57575,57595,3700
20161001|2016-09-14 13:00,14,57590,57645,57380,57600,5395
20161001|2016-09-14 13:30,14,57585,57745,57535,57660,2980
20161001|2016-09-14 14:00,14,57645,57760,57515,57530,4805
20161001|2016-09-14 14:30,14,57530,57670,57470,57595,3670
20161001|2016-09-14 15:00,14,57605,57645,57475,57505,2125
20161001|2016-09-14 15:30,14,57505,57620,57505,57600,3315
20161001|2016-09-14 16:00,14,57625,57625,57625,57625,25
20161001|2016-09-15 07:00,15,57860,57860,57690,57745,2130
20161001|2016-09-15 07:30,15,57735,58035,57700,57905,4725
20161001|2016-09-15 08:00,15,57900,57960,57700,57945,3000
20161001|2016-09-15 08:30,15,57935,58115,57700,57890,7915
20161001|2016-09-15 09:00,15,57855,58025,57795,57940,4655
20161001|2016-09-15 09:30,15,57950,58220,57885,58205,3995
20161001|2016-09-15 10:00,15,58225,58280,58160,58250,4400
20161001|2016-09-15 10:30,15,58270,58390,58270,58290,3990
20161001|2016-09-15 11:00,15,58300,58490,58300,58450,2620
20161001|2016-09-15 11:30,15,58460,58460,58245,58385,2160
20161001|2016-09-15 12:00,15,58400,58485,58335,58360,1825
20161001|2016-09-15 12:30,15,58370,58600,58350,58590,3230
20161001|2016-09-15 13:00,15,58600,58675,58505,58635,3535
20161001|2016-09-15 13:30,15,58650,58695,58545,58600,3785
20161001|2016-09-15 14:00,15,58610,58685,58495,58535,2895
20161001|2016-09-15 14:30,15,58530,58575,58445,58500,3625
20161001|2016-09-15 15:00,15,58505,58510,58320,58380,3195
20161001|2016-09-15 15:30,15,58380,58405,58330,58380,935
20161001|2016-09-15 16:00,15,58300,58300,58300,58300,95
20161001|2016-09-16 07:00,16,57900,58175,57665,58065,2540
20161001|2016-09-16 07:30,16,58080,58145,57935,58100,2245
20161001|2016-09-16 08:00,16,58100,58140,57830,57860,2725
20161001|2016-09-16 08:30,16,57840,57890,57625,57680,7400
20161001|2016-09-16 09:00,16,57655,57690,57270,57390,8985
20161001|2016-09-16 09:30,16,57355,57645,57355,57460,6070
20161001|2016-09-16 10:00,16,57465,57770,57435,57740,3480
20161001|2016-09-16 10:30,16,57770,57920,57690,57920,2305
20161001|2016-09-16 11:00,16,57925,57965,57775,57790,1615
20161001|2016-09-16 11:30,16,57775,57800,57620,57640,1495
20161001|2016-09-16 12:00,16,57630,57735,57620,57645,1005
20161001|2016-09-16 12:30,16,57620,57620,57330,57420,7130
20161001|2016-09-16 13:00,16,57420,57470,57340,57415,2695
20161001|2016-09-16 13:30,16,57415,57595,57415,57530,2245
20161001|2016-09-16 14:00,16,57525,57760,57525,57575,3445
20161001|2016-09-16 14:30,16,57555,57675,57400,57435,6240
20161001|2016-09-16 15:00,16,57430,57760,57425,57700,4340
20161001|2016-09-16 15:30,16,57705,57715,57565,57695,1200
20161001|2016-09-16 16:00,16,57680,57680,57680,57680,60
20161001|2016-09-19 07:00,19,58175,58220,58055,58220,2605
20161001|2016-09-19 07:30,19,58200,58205,58070,58095,1825
20161001|2016-09-19 08:00,19,58105,58315,58100,58280,3020
20161001|2016-09-19 08:30,19,58290,58500,58220,58500,4485
20161001|2016-09-19 09:00,19,58500,58530,58325,58400,4300
20161001|2016-09-19 09:30,19,58395,58445,58200,58225,3480
20161001|2016-09-19 10:00,19,58215,58415,58150,58350,3135
20161001|2016-09-19 10:30,19,58350,58375,58115,58230,2690
20161001|2016-09-19 11:00,19,58210,58215,57915,58000,3250
20161001|2016-09-19 11:30,19,57990,58065,57795,57800,2665
20161001|2016-09-19 12:00,19,57795,57855,57690,57725,3060
20161001|2016-09-19 12:30,19,57720,57935,57545,57905,3930
20161001|2016-09-19 13:00,19,57895,58075,57870,57995,2950
20161001|2016-09-19 13:30,19,58000,58115,57970,58065,2350
20161001|2016-09-19 14:00,19,58070,58075,57700,57750,3005
20161001|2016-09-19 14:30,19,57750,57860,57650,57820,3545
20161001|2016-09-19 15:00,19,57805,57870,57715,57810,1795
20161001|2016-09-19 15:30,19,57820,57890,57820,57890,650
20161001|2016-09-19 16:00,19,57870,57870,57870,57870,70
20161001|2016-09-20 07:00,20,58150,58320,58085,58230,3585
20161001|2016-09-20 07:30,20,58245,58300,58185,58240,2475
20161001|2016-09-20 08:00,20,58235,58340,58160,58320,4495
20161001|2016-09-20 08:30,20,58325,58380,58025,58170,8085
20161001|2016-09-20 09:00,20,58165,58245,58000,58085,4240
20161001|2016-09-20 09:30,20,58105,58175,58005,58110,2590
20161001|2016-09-20 10:00,20,58120,58285,58100,58150,2990
20161001|2016-09-20 10:30,20,58175,58295,58140,58190,2930
20161001|2016-09-20 11:00,20,58195,58250,58095,58240,1295
20161001|2016-09-20 11:30,20,58230,58230,58065,58070,1250
20161001|2016-09-20 12:00,20,58060,58115,58020,58085,1825
20161001|2016-09-20 12:30,20,58075,58170,58060,58150,1390
20161001|2016-09-20 13:00,20,58130,58160,58030,58095,2595
20161001|2016-09-20 13:30,20,58075,58220,58065,58185,2990
20161001|2016-09-20 14:00,20,58190,58205,58120,58170,2395
20161001|2016-09-20 14:30,20,58190,58190,58085,58090,2565
20161001|2016-09-20 15:00,20,58100,58170,58065,58135,2925
20161001|2016-09-20 15:30,20,58140,58160,58095,58110,920
20161001|2016-09-20 16:00,20,58035,58035,58035,58035,10
20161001|2016-09-21 07:00,21,58500,58600,58390,58430,2570
20161001|2016-09-21 07:30,21,58440,58475,58350,58410,1875
20161001|2016-09-21 08:00,21,58405,58520,58350,58510,3565
20161001|2016-09-21 08:30,21,58510,58575,58280,58350,5585
20161001|2016-09-21 09:00,21,58365,58460,58310,58400,2055
20161001|2016-09-21 09:30,21,58410,58480,58170,58170,3500
20161001|2016-09-21 10:00,21,58165,58225,58110,58170,2210
20161001|2016-09-21 10:30,21,58190,58190,58100,58125,2075
20161001|2016-09-21 11:00,21,58130,58130,57710,57780,3760
20161001|2016-09-21 11:30,21,57750,58065,57735,58055,3600
20161001|2016-09-21 12:00,21,58065,58095,57875,57895,2185
20161001|2016-09-21 12:30,21,57885,58155,57850,57945,2720
20161001|2016-09-21 13:00,21,57945,58540,57895,58050,18090
20161001|2016-09-21 13:30,21,58020,58460,57860,58430,8315
20161001|2016-09-21 14:00,21,58435,58780,58365,58660,8425
20161001|2016-09-21 14:30,21,58655,59055,58655,58845,9395
20161001|2016-09-21 15:00,21,58865,58955,58825,58945,2200
20161001|2016-09-21 15:30,21,58950,58970,58875,58950,1170
20161001|2016-09-21 16:00,21,58950,58950,58950,58950,80
20161001|2016-09-22 07:00,22,59135,59390,59130,59375,3365
20161001|2016-09-22 07:30,22,59380,59495,59380,59445,2545
20161001|2016-09-22 08:00,22,59440,59605,59390,59580,4845
20161001|2016-09-22 08:30,22,59590,59880,59590,59855,6815
20161001|2016-09-22 09:00,22,59855,59920,59640,59740,7250
20161001|2016-09-22 09:30,22,59780,59840,59545,59570,3815
20161001|2016-09-22 10:00,22,59570,59665,59520,59585,3885
20161001|2016-09-22 10:30,22,59585,59585,59250,59355,4210
20161001|2016-09-22 11:00,22,59370,59480,59265,59345,2560
20161001|2016-09-22 11:30,22,59330,59390,59250,59310,1360
20161001|2016-09-22 12:00,22,59310,59440,59290,59290,2085
20161001|2016-09-22 12:30,22,59290,59410,59165,59175,3025
20161001|2016-09-22 13:00,22,59170,59245,59010,59235,4835
20161001|2016-09-22 13:30,22,59215,59360,59125,59325,3680
20161001|2016-09-22 14:00,22,59315,59330,59210,59285,2040
20161001|2016-09-22 14:30,22,59285,59495,59285,59485,4390
20161001|2016-09-22 15:00,22,59480,59490,59380,59470,1650
20161001|2016-09-22 15:30,22,59475,59485,59450,59475,1060
20161001|2016-09-22 16:00,22,59450,59450,59450,59450,145
20161001|2016-09-23 07:00,23,59385,59570,59245,59520,2225
20161001|2016-09-23 07:30,23,59505,59625,59490,59580,2485
20161001|2016-09-23 08:00,23,59575,59580,59265,59295,3775
20161001|2016-09-23 08:30,23,59280,59410,59145,59155,4320
20161001|2016-09-23 09:00,23,59165,59250,59045,59250,4665
20161001|2016-09-23 09:30,23,59265,59385,59180,59360,3270
20161001|2016-09-23 10:00,23,59365,59455,59280,59375,2870
20161001|2016-09-23 10:30,23,59385,59525,59185,59245,3835
20161001|2016-09-23 11:00,23,59225,59240,59090,59205,3290
20161001|2016-09-23 11:30,23,59200,59290,59080,59185,2475
20161001|2016-09-23 12:00,23,59175,59185,58970,59080,3260
20161001|2016-09-23 12:30,23,59085,59090,58860,58880,2635
20161001|2016-09-23 13:00,23,58865,58935,58755,58895,4305
20161001|2016-09-23 13:30,23,58880,58950,58820,58920,3875
20161001|2016-09-23 14:00,23,58930,59005,58850,59000,3250
20161001|2016-09-23 14:30,23,58990,59080,58960,59065,4215
20161001|2016-09-23 15:00,23,59060,59085,58965,58995,2220
20161001|2016-09-23 15:30,23,58995,59050,58960,58980,1370
20161001|2016-09-23 16:00,23,59055,59055,59055,59055,115
20161001|2016-09-26 07:00,26,58600,58655,58380,58430,2905
20161001|2016-09-26 07:30,26,58435,58595,58420,58570,1940
20161001|2016-09-26 08:00,26,58575,58640,58470,58550,2525
20161001|2016-09-26 08:30,26,58545,58640,58315,58345,3785
20161001|2016-09-26 09:00,26,58330,58470,58245,58385,4555
20161001|2016-09-26 09:30,26,58385,58580,58385,58535,3165
20161001|2016-09-26 10:00,26,58530,58555,58280,58280,3235
20161001|2016-09-26 10:30,26,58285,58380,58220,58365,1930
20161001|2016-09-26 11:00,26,58350,58480,58320,58480,1310
20161001|2016-09-26 11:30,26,58465,58485,58350,58405,1225
20161001|2016-09-26 12:00,26,58400,58430,58290,58300,1570
20161001|2016-09-26 12:30,26,58320,58330,58200,58255,3235
20161001|2016-09-26 13:00,26,58250,58360,58210,58315,2685
20161001|2016-09-26 13:30,26,58305,58350,58230,58280,2030
20161001|2016-09-26 14:00,26,58290,58395,58290,58335,2400
20161001|2016-09-26 14:30,26,58330,58385,58235,58280,5180
20161001|2016-09-26 15:00,26,58285,58350,58265,58300,2080
20161001|2016-09-26 15:30,26,58310,58355,58295,58295,965
20161001|2016-09-27 09:30,27,57945,57955,57710,57725,5005
20161001|2016-09-27 10:00,27,57705,57900,57685,57890,4545
20161001|2016-09-27 10:30,27,57885,58075,57880,58055,3235
20161001|2016-09-27 11:00,27,58050,58330,58030,58265,3570
20161001|2016-09-27 11:30,27,58265,58420,58250,58385,3080
20161001|2016-09-27 12:00,27,58400,58580,58390,58560,3580
20161001|2016-09-27 12:30,27,58570,58605,58430,58445,1790
20161001|2016-09-27 13:00,27,58435,58560,58435,58475,3450
20161001|2016-09-27 13:30,27,58490,58720,58435,58720,3730
20161001|2016-09-27 14:00,27,58720,58820,58685,58810,3975
20161001|2016-09-27 14:30,27,58810,58810,58670,58740,5855
20161001|2016-09-27 15:00,27,58750,58795,58725,58790,2510
20161001|2016-09-27 15:30,27,58785,58805,58755,58760,745
20161001|2016-09-27 16:00,27,58800,58800,58800,58800,65
20161001|2016-09-28 07:00,28,59000,59010,58855,58915,2530
20161001|2016-09-28 07:30,28,58915,59010,58840,58935,1810
20161001|2016-09-28 08:00,28,58920,59145,58920,59145,2390
20161001|2016-09-28 08:30,28,59135,59315,59095,59105,6850
20161001|2016-09-28 09:00,28,59105,59220,59015,59165,4665
20161001|2016-09-28 09:30,28,59165,59285,58760,58785,5040
20161001|2016-09-28 10:00,28,58770,58825,58640,58740,3255
20161001|2016-09-28 10:30,28,58740,58955,58650,58880,2200
20161001|2016-09-28 11:00,28,58895,59010,58740,58960,1400
20161001|2016-09-28 11:30,28,58975,59010,58840,58885,1870
20161001|2016-09-28 12:00,28,58880,58920,58745,58920,1480
20161001|2016-09-28 12:30,28,58925,59190,58880,59160,2680
20161001|2016-09-28 13:00,28,59165,59735,59120,59630,8790
20161001|2016-09-28 13:30,28,59665,59700,59480,59530,6255
20161001|2016-09-28 14:00,28,59525,59595,59350,59575,4170
20161001|2016-09-28 14:30,28,59575,59740,59530,59705,6820
20161001|2016-09-28 15:00,28,59700,59810,59660,59745,5025
20161001|2016-09-28 15:30,28,59730,59760,59690,59760,1745
20161001|2016-09-28 16:00,28,59780,59780,59780,59780,20
20161001|2016-09-29 07:00,29,59800,59835,59590,59640,2240
20161001|2016-09-29 07:30,29,59645,59800,59535,59725,2150
20161001|2016-09-29 08:00,29,59740,59790,59565,59750,2425
20161001|2016-09-29 08:30,29,59760,59885,59465,59655,5665
20161001|2016-09-29 09:00,29,59665,59755,59530,59665,5295
20161001|2016-09-29 09:30,29,59665,59700,59480,59485,3010
20161001|2016-09-29 10:00,29,59470,59540,59305,59525,2985
20161001|2016-09-29 10:30,29,59510,59630,59500,59565,2010
20161001|2016-09-29 11:00,29,59575,59660,59515,59605,1830
20161001|2016-09-29 11:30,29,59600,59625,58890,59025,6390
20161001|2016-09-29 12:00,29,59015,59170,58860,59090,6915
20161001|2016-09-29 12:30,29,59080,59100,58475,58600,9800
20161001|2016-09-29 13:00,29,58590,58895,58490,58875,7365
20161001|2016-09-29 13:30,29,58870,58975,58750,58785,5005
20161001|2016-09-29 14:00,29,58765,58880,58645,58750,4160
20161001|2016-09-29 14:30,29,58750,58820,58590,58610,3915
20161001|2016-09-29 15:00,29,58600,58625,58490,58560,4040
20161001|2016-09-29 15:30,29,58555,58555,58375,58465,1080
20161001|2016-09-29 16:00,29,58430,58430,58430,58430,30
20161001|2016-09-30 07:00,30,58500,58640,58420,58550,1600
20161001|2016-09-30 07:30,30,58580,58850,58580,58835,1755
20161001|2016-09-30 08:00,30,58850,58935,58725,58860,1860
20161001|2016-09-30 08:30,30,58880,58980,58485,58500,6990
20161001|2016-09-30 09:00,30,58495,58775,58480,58710,4165
20161001|2016-09-30 09:30,30,58720,58865,58645,58805,3580
20161001|2016-09-30 10:00,30,58795,59110,58795,59040,6155
20161001|2016-09-30 10:30,30,59060,59090,58950,59035,2325
20161001|2016-09-30 11:00,30,59035,59040,58920,58990,2895
20161001|2016-09-30 11:30,30,58955,59165,58955,59070,2845
20161001|2016-09-30 12:00,30,59065,59155,58930,58935,2525
20161001|2016-09-30 12:30,30,58935,59070,58925,58995,1680
20161001|2016-09-30 13:00,30,58985,59050,58940,59005,1870
20161001|2016-09-30 13:30,30,59015,59060,58950,59025,1870
20161001|2016-09-30 14:00,30,59025,59130,59025,59060,1945
20161001|2016-09-30 14:30,30,59065,59080,58675,58695,5050
20161001|2016-09-30 15:00,30,58700,58735,58545,58545,4705
20161001|2016-09-30 15:30,30,58540,58620,58490,58490,1410
20161001|2016-09-30 16:00,30,58580,58580,58580,58580,80
20161001|2016-10-03 07:00,3,58750,58840,58725,58810,1660
20161001|2016-10-03 07:30,3,58800,58845,58545,58590,2125
20161001|2016-10-03 08:00,3,58580,58830,58540,58810,3385
20161001|2016-10-03 08:30,3,58815,58895,58620,58680,5140
20161001|2016-10-03 09:00,3,58695,59230,58680,59200,9735
20161001|2016-10-03 09:30,3,59215,59640,59200,59530,10700
20161001|2016-10-03 10:00,3,59550,59635,59440,59570,5545
20161001|2016-10-03 10:30,3,59570,59605,59385,59505,3525
20161001|2016-10-03 11:00,3,59500,59605,59405,59455,2500
20161001|2016-10-03 11:30,3,59445,59560,59390,59550,2260
20161001|2016-10-03 12:00,3,59560,59630,59420,59575,2450
20161001|2016-10-03 12:30,3,59565,59730,59555,59660,4350
20161001|2016-10-03 13:00,3,59665,59800,59610,59760,5150
20161001|2016-10-03 13:30,3,59755,59795,59575,59685,3850
20161001|2016-10-03 14:00,3,59685,59715,59620,59650,2565
20161001|2016-10-03 14:30,3,59650,59800,59630,59685,5500
20161001|2016-10-03 15:00,3,59690,59710,59575,59640,3050
20161001|2016-10-03 15:30,3,59645,59650,59530,59630,1380
20161001|2016-10-03 16:00,3,59595,59595,59595,59595,115
20161001|2016-10-04 07:00,4,59605,59665,59440,59615,1870
20161001|2016-10-04 07:30,4,59615,59615,59450,59545,1615
20161001|2016-10-04 08:00,4,59550,59725,59520,59580,3230
20161001|2016-10-04 08:30,4,59600,59735,59350,59580,6575
20161001|2016-10-04 09:00,4,59570,59570,59260,59540,6935
20161001|2016-10-04 09:30,4,59545,59770,59545,59580,6005
20161001|2016-10-04 10:00,4,59585,59660,59345,59570,4420
20161001|2016-10-04 10:30,4,59590,59670,59380,59420,4380
20161001|2016-10-04 11:00,4,59400,59470,59270,59455,3660
20161001|2016-10-04 11:30,4,59450,59455,59235,59265,4340
20161001|2016-10-04 12:00,4,59250,59275,59020,59150,6475
20161001|2016-10-04 12:30,4,59140,59230,59110,59200,3295
20161001|2016-10-04 13:00,4,59190,59420,59165,59200,5290
20161001|2016-10-04 13:30,4,59195,59255,59110,59135,4900
20161001|2016-10-04 14:00,4,59130,59470,59120,59440,3140
20161001|2016-10-04 14:30,4,59445,59530,59375,59480,4215
20161001|2016-10-04 15:00,4,59470,59545,59430,59435,2485
20161001|2016-10-04 15:30,4,59435,59540,59435,59500,1225
20161001|2016-10-04 16:00,4,59550,59550,59550,59550,5
20161001|2016-10-05 07:00,5,59700,59790,59600,59755,2265
20161001|2016-10-05 07:30,5,59770,59865,59755,59785,1945
20161001|2016-10-05 08:00,5,59790,60150,59740,60130,5750
20161001|2016-10-05 08:30,5,60150,60240,60090,60150,8510
20161001|2016-10-05 09:00,5,60155,60210,60005,60200,7185
20161001|2016-10-05 09:30,5,60200,60300,60115,60245,6035
20161001|2016-10-05 10:00,5,60250,60380,60230,60320,4235
20161001|2016-10-05 10:30,5,60325,60470,60325,60380,4550
20161001|2016-10-05 11:00,5,60390,60515,60365,60480,3750
20161001|2016-10-05 11:30,5,60490,60585,60400,60555,3480
20161001|2016-10-05 12:00,5,60555,60630,60515,60545,3290
20161001|2016-10-05 12:30,5,60540,60660,60485,60610,2945
20161001|2016-10-05 13:00,5,60615,60675,60515,60555,2145
20161001|2016-10-05 13:30,5,60545,60550,60435,60490,2845
20161001|2016-10-05 14:00,5,60480,60570,60370,60370,3960
20161001|2016-10-05 14:30,5,60380,60465,60340,60400,4595
20161001|2016-10-05 15:00,5,60405,60435,60235,60295,4310
20161001|2016-10-05 15:30,5,60295,60325,60260,60325,1210
20161001|2016-10-05 16:00,5,60240,60240,60240,60240,45
20161001|2016-10-06 07:00,6,60165,60240,60075,60215,2000
20161001|2016-10-06 07:30,6,60215,60345,60160,60335,2135
20161001|2016-10-06 08:00,6,60330,60455,60205,60400,3545
20161001|2016-10-06 08:30,6,60390,60490,60235,60475,4500
20161001|2016-10-06 09:00,6,60465,60525,60360,60420,4665
20161001|2016-10-06 09:30,6,60405,60410,60265,60370,2715
20161001|2016-10-06 10:00,6,60365,60380,60150,60350,3535
20161001|2016-10-06 10:30,6,60350,60585,60260,60495,3205
20161001|2016-10-06 11:00,6,60500,60615,60500,60550,2035
20161001|2016-10-06 11:30,6,60560,60675,60505,60615,1880
20161001|2016-10-06 12:00,6,60625,60755,60620,60710,1815
20161001|2016-10-06 12:30,6,60710,60785,60695,60740,2585
20161001|2016-10-06 13:00,6,60735,60770,60630,60690,2440
20161001|2016-10-06 13:30,6,60690,60725,60560,60620,2800
20161001|2016-10-06 14:00,6,60620,60810,60620,60805,2740
20161001|2016-10-06 14:30,6,60810,60885,60740,60770,4515
20161001|2016-10-06 15:00,6,60770,60820,60685,60690,1840
20161001|2016-10-06 15:30,6,60685,60720,60675,60715,780
20161001|2016-10-06 16:00,6,60655,60655,60655,60655,170
20161001|2016-10-07 07:00,7,60500,60625,60440,60555,2555
20161001|2016-10-07 07:30,7,60575,61085,60575,61030,5990
20161001|2016-10-07 08:00,7,61040,61140,60970,61075,3465
20161001|2016-10-07 08:30,7,61055,61155,60865,61040,10065
20161001|2016-10-07 09:00,7,61040,61130,60990,61045,5225
20161001|2016-10-07 09:30,7,61050,61130,60910,61035,4580
20161001|2016-10-07 10:00,7,61025,61270,60975,61225,5920
20161001|2016-10-07 10:30,7,61220,61255,60620,60740,8240
20161001|2016-10-07 11:00,7,60730,60925,60550,60685,4655
20161001|2016-10-07 11:30,7,60670,60970,60660,60970,3315
20161001|2016-10-07 12:00,7,60975,61210,60920,61185,4230
20161001|2016-10-07 12:30,7,61200,61315,61170,61300,4540
20161001|2016-10-07 13:00,7,61315,61400,61190,61240,4825
20161001|2016-10-07 13:30,7,61240,61310,61130,61175,3215
20161001|2016-10-07 14:00,7,61190,61225,61075,61210,2105
20161001|2016-10-07 14:30,7,61225,61235,61095,61170,3065
20161001|2016-10-07 15:00,7,61165,61255,61135,61165,2410
20161001|2016-10-07 15:30,7,61165,61240,61150,61235,630
20161001|2016-10-10 07:00,10,61485,61490,61365,61365,1305
20161001|2016-10-10 07:30,10,61380,61635,61380,61590,2600
20161001|2016-10-10 08:00,10,61570,61625,61500,61545,2930
20161001|2016-10-10 08:30,10,61535,61800,61525,61750,10690
20161001|2016-10-10 09:00,10,61750,61765,61670,61680,4095
20161001|2016-10-10 09:30,10,61690,61815,61670,61810,5050
20161001|2016-10-10 10:00,10,61810,61815,61645,61715,4555
20161001|2016-10-10 10:30,10,61740,61805,61500,61515,5560
20161001|2016-10-10 11:00,10,61510,61540,61435,61495,3130
20161001|2016-10-10 11:30,10,61490,61550,61450,61450,1515
20161001|2016-10-10 12:00,10,61445,61640,61410,61630,2455
20161001|2016-10-10 12:30,10,61630,61640,61525,61600,1270
20161001|2016-10-10 13:00,10,61615,61660,61500,61600,2785
20161001|2016-10-10 13:30,10,61595,61625,61485,61485,1865
20161001|2016-10-10 14:00,10,61480,61640,61475,61615,1890
20161001|2016-10-10 14:30,10,61625,61715,61610,61690,3220
20161001|2016-10-10 15:00,10,61695,61795,61680,61795,2020
20161001|2016-10-10 15:30,10,61780,61865,61765,61830,660
20161001|2016-10-10 16:00,10,61890,61890,61890,61890,45
20161001|2016-10-11 07:00,11,61855,61855,61410,61450,3520
20161001|2016-10-11 07:30,11,61465,61555,61335,61555,1690
20161001|2016-10-11 08:00,11,61545,61555,61400,61475,3100
20161001|2016-10-11 08:30,11,61485,61510,61185,61255,7305
20161001|2016-10-11 09:00,11,61250,61280,61105,61165,4895
20161001|2016-10-11 09:30,11,61170,61340,61120,61130,3995
20161001|2016-10-11 10:00,11,61130,61275,61050,61165,4360
20161001|2016-10-11 10:30,11,61180,61275,61165,61260,2225
20161001|2016-10-11 11:00,11,61270,61270,61145,61235,1500
20161001|2016-10-11 11:30,11,61210,61325,61180,61300,2635
20161001|2016-10-11 12:00,11,61295,61295,61005,61100,4190
20161001|2016-10-11 12:30,11,61090,61110,60945,60960,4735
20161001|2016-10-11 13:00,11,60945,61050,60910,60970,3630
20161001|2016-10-11 13:30,11,60985,61070,60915,61025,2225
20161001|2016-10-11 14:00,11,61025,61190,60945,61130,5300
20161001|2016-10-11 14:30,11,61135,61170,61040,61080,3470
20161001|2016-10-11 15:00,11,61085,61110,60980,61000,2830
20161001|2016-10-11 15:30,11,61000,61030,60990,61020,440
20161001|2016-10-11 16:00,11,60995,60995,60995,60995,105
20161001|2016-10-13 07:00,13,60600,60790,60500,60745,1520
20161001|2016-10-13 07:30,13,60740,60740,60590,60645,990
20161001|2016-10-13 08:00,13,60650,60700,60510,60510,1360
20161001|2016-10-13 08:30,13,60500,60540,60265,60365,2350
20161001|2016-10-13 09:00,13,60345,60540,60300,60485,3180
20161001|2016-10-13 09:30,13,60490,60760,60470,60760,955
20161001|2016-10-13 10:00,13,60765,60945,60645,60910,6730
20161001|2016-10-13 10:30,13,60925,61010,60900,60935,1160
20161001|2016-10-13 11:00,13,60940,60945,60825,60830,765
20161001|2016-10-13 11:30,13,60830,61060,60755,61020,710
20161001|2016-10-13 12:00,13,61020,61125,61015,61115,1260
20161001|2016-10-13 12:30,13,61095,61300,61065,61300,345
20161001|2016-10-13 13:00,13,61280,61280,61190,61225,670
20161001|2016-10-13 13:30,13,61215,61225,61180,61225,535
20161001|2016-10-13 14:00,13,61225,61225,61185,61185,50
20161001|2016-10-13 14:30,13,61185,61200,61180,61195,165
20161201|2015-07-20 13:30,20,60400,60400,60400,60400,10
20161201|2015-08-28 10:00,28,54800,54800,54800,54800,40
20161201|2015-09-01 10:00,1,52900,52900,52900,52900,25
20161201|2015-09-04 10:00,4,54200,54200,54200,54200,105
20161201|2015-09-16 10:00,16,56000,56000,56000,56000,250
20161201|2015-09-22 10:00,22,52800,52800,52800,52800,30
20161201|2015-09-22 14:30,22,52800,52800,52800,52800,35
20161201|2015-09-22 15:30,22,52900,52900,52900,52900,35
20161201|2015-09-23 14:00,23,52900,52900,52900,52900,105
20161201|2015-09-24 14:30,24,52600,52600,52600,52600,65
20161201|2015-09-29 09:30,29,51400,51400,51400,51400,130
20161201|2015-11-17 07:30,17,53500,53500,53500,53500,35
20161201|2015-11-23 07:30,23,54300,54300,54300,54300,155
20161201|2015-11-23 08:00,23,54300,54300,54300,54300,20
20161201|2015-11-24 11:30,24,53700,53700,53700,53700,30
20161201|2015-11-30 08:30,30,50800,50800,50800,50800,50
20161201|2015-12-07 07:30,7,51500,51500,51500,51500,30
20161201|2015-12-09 08:00,9,51400,51400,51400,51400,480
20161201|2015-12-10 08:00,10,51100,51100,51100,51100,90
20161201|2015-12-10 12:00,10,51100,51100,51100,51100,70
20161201|2015-12-11 12:30,11,51100,51100,51100,51100,30
20161201|2015-12-16 08:00,16,49800,49800,49800,49800,350
20161201|2015-12-16 08:30,16,49800,49800,49800,49800,70
20161201|2015-12-21 08:00,21,49500,49500,49500,49500,20
20161201|2015-12-22 08:00,22,48500,48500,48500,48500,95
20161201|2015-12-23 11:30,23,49300,49300,49300,49300,20
20161201|2015-12-28 11:30,28,49000,49000,49000,49000,20
20161201|2015-12-30 07:30,30,48200,48200,48200,48200,115
20161201|2016-01-05 12:00,5,47000,47000,47000,47000,285
20161201|2016-01-06 08:00,6,46400,46400,46400,46400,360
20161201|2016-01-06 11:30,6,46700,46700,46700,46700,545
20161201|2016-01-08 11:30,8,45100,45100,45100,45100,120
20161201|2016-01-12 08:00,12,44500,44500,44500,44500,150
20161201|2016-01-13 07:30,13,44200,44200,44200,44200,10
20161201|2016-01-13 08:30,13,44200,44200,44200,44200,225
20161201|2016-01-14 13:30,14,43400,43400,43400,43400,880
20161201|2016-01-15 09:30,15,42500,42500,42500,42500,90
20161201|2016-01-15 10:00,15,42500,42500,42500,42500,60
20161201|2016-01-18 07:30,18,42500,42500,42500,42500,50
20161201|2016-01-18 08:00,18,42500,42500,42500,42500,25
20161201|2016-01-18 11:30,18,42400,42400,42400,42400,25
20161201|2016-01-18 13:30,18,42400,42400,42400,42400,125
20161201|2016-01-19 08:00,19,42600,42600,42600,42600,105
20161201|2016-01-19 12:30,19,42000,42000,42000,42000,160
20161201|2016-01-20 08:00,20,41300,41300,41300,41300,175
20161201|2016-01-20 11:30,20,40800,40800,40800,40800,210
20161201|2016-01-22 08:00,22,41900,41900,41900,41900,20
20161201|2016-01-22 12:00,22,41600,41600,41600,41600,815
20161201|2016-01-26 07:30,26,41000,41000,41000,41000,390
20161201|2016-01-26 11:30,26,41100,41100,41100,41100,40
20161201|2016-01-27 08:00,27,41200,41200,41200,41200,10
20161201|2016-01-27 11:30,27,42000,42000,42000,42000,5
20161201|2016-01-27 12:00,27,42000,42000,42000,42000,1115
20161201|2016-01-28 07:30,28,41700,41700,41700,41700,210
20161201|2016-02-01 07:30,1,43500,43500,43500,43500,360
20161201|2016-02-01 11:30,1,43690,43690,43690,43690,2375
20161201|2016-02-01 12:00,1,44000,44000,44000,44000,370
20161201|2016-02-02 07:30,2,43100,43100,43100,43100,465
20161201|2016-02-02 08:00,2,43100,43100,43100,43100,450
20161201|2016-02-02 11:00,2,43100,43100,43100,43100,1000
20161201|2016-02-02 11:30,2,42400,42400,42400,42400,135
20161201|2016-02-02 12:00,2,43100,43100,43100,43100,350
20161201|2016-02-02 13:00,2,42400,42400,42400,42400,120
20161201|2016-02-03 07:30,3,42600,42600,42600,42600,35
20161201|2016-02-03 08:00,3,43100,43100,43100,43100,400
20161201|2016-02-03 09:00,3,43100,43100,43100,43100,420
20161201|2016-02-04 11:30,4,44400,44400,44400,44400,55
20161201|2016-02-04 12:00,4,44400,44400,44400,44400,400
20161201|2016-02-05 07:30,5,44600,44600,44600,44600,140
20161201|2016-02-05 13:30,5,44600,44600,44600,44600,235
20161201|2016-02-11 08:00,11,42800,42800,42800,42800,35
20161201|2016-02-11 08:30,11,42800,42800,42800,42800,450
20161201|2016-02-11 12:00,11,42500,42500,42500,42500,350
20161201|2016-02-12 13:30,12,43100,43100,43100,43100,705
20161201|2016-02-15 10:30,15,44000,44000,44000,44000,200
20161201|2016-02-17 07:30,17,45000,45000,45000,45000,225
20161201|2016-02-18 07:30,18,45000,45000,45000,45000,140
20161201|2016-02-18 11:30,18,44900,44900,44900,44900,30
20161201|2016-02-19 07:30,19,44600,44600,44600,44600,105
20161201|2016-02-19 11:30,19,44800,44800,44800,44800,105
20161201|2016-02-23 12:30,23,46200,46200,46200,46200,345
20161201|2016-02-23 14:30,23,46000,46000,46000,46000,210
20161201|2016-02-24 12:30,24,45100,45100,45100,45100,420
20161201|2016-02-26 12:30,26,45200,45200,45200,45200,70
20161201|2016-02-29 08:30,29,45800,45800,45800,45800,210
20161201|2016-02-29 09:00,29,45800,45800,45800,45800,10
20161201|2016-02-29 09:30,29,45800,45800,45800,45800,405
20161201|2016-02-29 10:00,29,45800,45800,45800,45800,20
20161201|2016-02-29 12:30,29,46500,46500,46500,46500,385
20161201|2016-02-29 13:00,29,46500,46500,46500,46500,30
20161201|2016-03-01 12:30,1,47500,47500,47500,47500,240
20161201|2016-03-01 13:00,1,47500,47500,47500,47500,40
20161201|2016-03-02 09:00,2,47700,47700,47700,47700,810
20161201|2016-03-02 09:30,2,47700,47700,47700,47700,550
20161201|2016-03-02 10:00,2,47700,47700,47700,47700,405
20161201|2016-03-02 12:30,2,47700,47700,47700,47700,1800
20161201|2016-03-02 13:00,2,48300,48300,48300,48300,545
20161201|2016-03-03 13:00,3,50700,50700,50700,50700,350
20161201|2016-03-03 14:00,3,50400,50400,50400,50400,300
20161201|2016-03-04 09:00,4,52400,52400,52400,52400,515
20161201|2016-03-04 09:30,4,52400,52400,52400,52400,290
20161201|2016-03-04 10:30,4,52400,52400,52400,52400,45
20161201|2016-03-04 11:00,4,52400,52400,52400,52400,60
20161201|2016-03-04 14:00,4,52600,52600,52600,52600,1140
20161201|2016-03-07 09:00,7,53100,53100,53100,53100,365
20161201|2016-03-07 10:00,7,53100,53100,53100,53100,390
20161201|2016-03-07 11:00,7,53300,53300,53300,53300,780
20161201|2016-03-07 12:30,7,53200,53200,53200,53200,90
20161201|2016-03-08 08:30,8,53300,53300,53300,53300,50
20161201|2016-03-08 09:00,8,53300,53300,53300,53300,265
20161201|2016-03-08 09:30,8,53300,53300,53300,53300,260
20161201|2016-03-08 13:00,8,53300,53300,53300,53300,90
20161201|2016-03-08 14:00,8,53500,53500,53500,53500,380
20161201|2016-03-09 07:00,9,53800,53800,53800,53800,35
20161201|2016-03-09 07:30,9,53500,53500,53500,53500,1420
20161201|2016-03-09 08:30,9,53300,53300,53300,53300,40
20161201|2016-03-09 12:30,9,52700,52700,52700,52700,910
20161201|2016-03-09 13:00,9,52700,52700,52700,52700,25
20161201|2016-03-10 09:30,10,52700,52700,52700,52700,20
20161201|2016-03-10 10:00,10,52700,52700,52700,52700,975
20161201|2016-03-10 10:30,10,52700,52700,52700,52700,325
20161201|2016-03-10 13:00,10,52300,52300,52300,52300,255
20161201|2016-03-10 13:30,10,52300,52300,52300,52300,1550
20161201|2016-03-10 14:00,10,53300,53600,53300,53600,160
20161201|2016-03-10 15:00,10,53300,53500,53300,53500,300
20161201|2016-03-11 08:00,11,53200,53200,53200,53200,5
20161201|2016-03-11 08:30,11,53500,53500,53500,53500,5
20161201|2016-03-11 09:00,11,53500,53500,53500,53500,30
20161201|2016-03-11 11:30,11,53500,53500,53500,53500,85
20161201|2016-03-11 12:30,11,53600,53600,53600,53600,80
20161201|2016-03-11 13:00,11,53600,53600,53600,53600,315
20161201|2016-03-14 09:30,14,53200,53200,53200,53200,190
20161201|2016-03-14 11:30,14,53200,53200,53200,53200,75
20161201|2016-03-14 13:30,14,53400,53400,53400,53400,265
20161201|2016-03-15 09:30,15,51000,51000,51000,51000,120
20161201|2016-03-15 10:00,15,51000,51000,51000,51000,250
20161201|2016-03-15 11:00,15,51000,51000,51000,51000,175
20161201|2016-03-15 12:30,15,51000,51000,51000,51000,70
20161201|2016-03-15 13:00,15,50700,50700,50700,50700,5
20161201|2016-03-15 14:00,15,50700,50700,50700,50700,5
20161201|2016-03-16 10:00,16,50200,50200,50200,50200,345
20161201|2016-03-16 12:00,16,50200,50200,50200,50200,50
20161201|2016-03-16 13:30,16,51100,51100,51100,51100,320
20161201|2016-03-17 09:30,17,53700,53700,53700,53700,120
20161201|2016-03-17 10:00,17,54200,54200,54200,54200,1000
20161201|2016-03-17 10:30,17,54200,54200,54200,54200,2600
20161201|2016-03-17 11:00,17,54200,54200,54200,54200,1065
20161201|2016-03-17 12:00,17,54200,54200,54200,54200,280
20161201|2016-03-17 13:30,17,54900,54900,54900,54900,35
20161201|2016-03-17 14:00,17,54900,54900,54900,54900,2325
20161201|2016-03-17 15:00,17,54900,54900,54900,54900,90
20161201|2016-03-18 09:30,18,54400,54400,54400,54400,85
20161201|2016-03-18 10:00,18,54400,54400,54400,54400,180
20161201|2016-03-18 11:00,18,54400,54400,54400,54400,340
20161201|2016-03-18 13:30,18,54400,54400,54400,54400,110
20161201|2016-03-21 09:30,21,54900,54900,54900,54900,85
20161201|2016-03-21 10:00,21,54900,54900,54900,54900,50
20161201|2016-03-21 12:00,21,54800,54800,54800,54800,60
20161201|2016-03-21 13:30,21,55000,55000,55000,55000,230
20161201|2016-03-21 14:30,21,55000,55000,55000,55000,790
20161201|2016-03-22 08:30,22,54800,54800,54800,54800,60
20161201|2016-03-22 09:30,22,55000,55000,55000,55000,200
20161201|2016-03-22 10:00,22,54800,54800,54800,54800,10
20161201|2016-03-22 13:30,22,54900,54900,54900,54900,265
20161201|2016-03-23 09:30,23,53600,53600,53600,53600,5
20161201|2016-03-23 10:00,23,53600,53600,53600,53600,190
20161201|2016-03-23 14:00,23,53300,53300,53300,53300,665
20161201|2016-03-23 14:30,23,53300,53300,53300,53300,270
20161201|2016-03-23 15:00,23,53300,53300,53300,53300,300
20161201|2016-03-24 14:00,24,53300,53300,53300,53300,180
20161201|2016-03-28 09:30,28,54000,54000,54000,54000,255
20161201|2016-03-28 13:30,28,54800,54800,54800,54800,495
20161201|2016-03-29 09:30,29,54300,54300,54300,54300,265
20161201|2016-03-29 10:00,29,54300,54300,54300,54300,75
20161201|2016-03-29 13:30,29,55200,55200,55200,55200,215
20161201|2016-03-29 14:00,29,55200,55200,55200,55200,100
20161201|2016-03-30 09:30,30,55900,55900,55900,55900,505
20161201|2016-03-30 10:00,30,55900,55900,55900,55900,100
20161201|2016-03-30 12:30,30,55870,55870,55870,55870,1500
20161201|2016-03-30 13:30,30,55500,55500,55500,55500,195
20161201|2016-03-30 14:00,30,55500,55500,55500,55500,520
20161201|2016-03-31 09:30,31,54000,54000,54000,54000,85
20161201|2016-03-31 10:30,31,54000,54000,54000,54000,235
20161201|2016-03-31 11:00,31,54000,54000,54000,54000,585
20161201|2016-03-31 12:00,31,54000,54000,54000,54000,15
20161201|2016-03-31 13:30,31,53600,53600,53600,53600,500
20161201|2016-03-31 14:00,31,53600,53600,53600,53600,50
20161201|2016-03-31 15:00,31,53400,53400,53400,53400,10
20161201|2016-04-01 09:30,1,53700,53700,53700,53700,45
20161201|2016-04-01 13:30,1,54400,54400,54400,54400,75
20161201|2016-04-01 14:00,1,54300,54300,54300,54300,500
20161201|2016-04-01 14:30,1,54400,54400,54400,54400,155
20161201|2016-04-04 09:30,4,53300,53300,53300,53300,240
20161201|2016-04-04 13:30,4,52200,52200,52200,52200,595
20161201|2016-04-04 14:00,4,52210,52210,52200,52200,2625
20161201|2016-04-04 14:30,4,52200,52200,52200,52200,720
20161201|2016-04-05 09:30,5,52200,52200,52200,52200,590
20161201|2016-04-05 10:00,5,52200,52200,52200,52200,780
20161201|2016-04-05 11:00,5,52900,52900,52900,52900,30
20161201|2016-04-05 11:30,5,52900,52900,52900,52900,15
20161201|2016-04-05 12:00,5,52900,52900,52900,52900,30
20161201|2016-04-05 13:30,5,52900,52900,52900,52900,70
20161201|2016-04-05 14:30,5,52900,52900,52900,52900,20
20161201|2016-04-06 09:30,6,51800,51800,51800,51800,170
20161201|2016-04-06 10:00,6,51800,51800,51800,51800,285
20161201|2016-04-06 10:30,6,52000,52000,52000,52000,10
20161201|2016-04-06 11:00,6,52000,52000,52000,52000,120
20161201|2016-04-06 13:30,6,51600,51600,51600,51600,720
20161201|2016-04-06 14:00,6,51600,51600,51600,51600,25
20161201|2016-04-06 14:30,6,51600,51600,51600,51600,70
20161201|2016-04-07 09:30,7,52100,52100,52100,52100,10
20161201|2016-04-07 10:00,7,52000,52000,52000,52000,65
20161201|2016-04-07 10:30,7,52000,52100,52000,52100,130
20161201|2016-04-07 13:30,7,52100,52100,51800,51800,545
20161201|2016-04-07 14:00,7,52100,52100,51800,51800,210
20161201|2016-04-07 14:30,7,51800,51800,51800,51800,130
20161201|2016-04-07 15:00,7,51900,51900,51900,51900,5
20161201|2016-04-08 10:00,8,53900,53900,53900,53900,85
20161201|2016-04-08 12:30,8,53900,53900,53900,53900,25
20161201|2016-04-08 13:00,8,53900,53900,53900,53900,105
20161201|2016-04-08 13:30,8,53900,53900,53900,53900,620
20161201|2016-04-08 14:00,8,53900,53900,53900,53900,75
20161201|2016-04-08 14:30,8,53900,53900,53900,53900,520
20161201|2016-04-08 15:00,8,54000,54000,54000,54000,1710
20161201|2016-04-11 07:30,11,54800,54800,54800,54800,3420
20161201|2016-04-11 09:30,11,54400,54400,54400,54400,130
20161201|2016-04-11 10:30,11,54200,54200,54200,54200,5
20161201|2016-04-11 12:00,11,54000,54000,54000,54000,150
20161201|2016-04-11 12:30,11,54400,54400,54400,54400,1080
20161201|2016-04-11 13:30,11,54200,54200,54200,54200,5
20161201|2016-04-11 14:00,11,54100,54200,53800,53800,410
20161201|2016-04-11 15:00,11,53900,53900,53900,53900,200
20161201|2016-04-12 08:00,12,54500,54500,54500,54500,300
20161201|2016-04-12 08:30,12,54600,54600,54600,54600,40
20161201|2016-04-12 09:00,12,54300,54300,54300,54300,50
20161201|2016-04-12 10:00,12,54700,54700,54700,54700,40
20161201|2016-04-12 10:30,12,54800,54800,54800,54800,20
20161201|2016-04-12 12:00,12,54800,54800,54800,54800,195
20161201|2016-04-12 12:30,12,55000,55000,55000,55000,5
20161201|2016-04-12 13:30,12,55900,55900,55900,55900,730
20161201|2016-04-12 14:00,12,55900,55900,55900,55900,155
20161201|2016-04-12 14:30,12,55900,55900,55900,55900,320
20161201|2016-04-13 07:30,13,57300,57300,57300,57300,750
20161201|2016-04-13 09:30,13,57300,57300,57300,57300,90
20161201|2016-04-13 10:00,13,57300,57300,57300,57300,30
20161201|2016-04-13 13:30,13,57400,57400,57400,57400,525
20161201|2016-04-13 14:00,13,57400,57400,57400,57400,680
20161201|2016-04-13 14:30,13,57400,57400,57400,57400,340
20161201|2016-04-13 15:00,13,57400,57400,57400,57400,340
20161201|2016-04-14 09:30,14,56900,56900,56900,56900,60
20161201|2016-04-14 13:30,14,56300,56300,56300,56300,155
20161201|2016-04-15 09:30,15,56800,56800,56800,56800,595
20161201|2016-04-15 14:00,15,57000,57000,57000,57000,290
20161201|2016-04-15 14:30,15,57000,57000,57000,57000,400
20161201|2016-04-18 09:30,18,57000,57000,57000,57000,220
20161201|2016-04-18 13:30,18,56600,56600,56600,56600,280
20161201|2016-04-18 14:00,18,56600,56600,56600,56600,320
20161201|2016-04-18 14:30,18,56600,56600,56600,56600,700
20161201|2016-04-19 09:30,19,57600,57600,57600,57600,1270
20161201|2016-04-19 10:30,19,57600,57900,57600,57600,570
20161201|2016-04-19 13:30,19,57300,57300,57300,57300,145
20161201|2016-04-19 14:00,19,57300,57300,57300,57300,345
20161201|2016-04-20 09:30,20,57000,57000,57000,57000,25
20161201|2016-04-20 10:00,20,57000,57000,57000,57000,540
20161201|2016-04-20 12:30,20,57000,57000,57000,57000,55
20161201|2016-04-20 13:00,20,57400,57400,57400,57400,20
20161201|2016-04-20 15:00,20,57400,57400,57400,57400,240
20161201|2016-04-22 09:00,22,56900,56900,56900,56900,30
20161201|2016-04-22 09:30,22,56900,56900,56900,56900,5
20161201|2016-04-22 13:30,22,56700,56700,56700,56700,145
20161201|2016-04-25 09:30,25,55800,55800,55800,55800,70
20161201|2016-04-25 10:00,25,55800,55800,55800,55800,225
20161201|2016-04-25 10:30,25,55800,55800,55800,55800,295
20161201|2016-04-25 11:30,25,55800,55800,55800,55800,60
20161201|2016-04-25 13:30,25,55800,55800,55800,55800,620
20161201|2016-04-25 14:00,25,55800,55800,55800,55800,525
20161201|2016-04-25 14:30,25,55800,55800,55800,55800,3350
20161201|2016-04-25 15:00,25,55800,55800,55700,55700,975
20161201|2016-04-26 09:30,26,56000,56000,56000,56000,445
20161201|2016-04-26 13:30,26,56500,56500,56500,56500,280
20161201|2016-04-26 15:30,26,56820,56820,56820,56820,2000
20161201|2016-04-27 10:30,27,57750,57750,57750,57750,150
20161201|2016-04-27 11:30,27,57600,57600,57600,57600,1035
20161201|2016-04-27 12:00,27,57800,57800,57600,57600,330
20161201|2016-04-27 12:30,27,58000,58000,58000,58000,50
20161201|2016-04-27 13:00,27,58000,58000,58000,58000,15
20161201|2016-04-27 13:30,27,58100,58100,58100,58100,720
20161201|2016-04-27 14:00,27,58100,58100,58100,58100,2820
20161201|2016-04-27 14:30,27,58200,58200,58200,58200,100
20161201|2016-04-28 09:30,28,58400,58400,58250,58250,1940
20161201|2016-04-28 11:00,28,58590,58590,58590,58590,3000
20161201|2016-04-28 11:30,28,58590,58590,58590,58590,2000
20161201|2016-04-28 13:30,28,58300,58300,58300,58300,275
20161201|2016-04-28 14:00,28,58300,58300,58300,58300,375
20161201|2016-04-28 15:00,28,58300,58300,58300,58300,840
20161201|2016-04-29 09:00,29,58100,58100,58100,58100,40
20161201|2016-04-29 09:30,29,58100,58100,58100,58100,1440
20161201|2016-04-29 13:30,29,57500,57500,57500,57500,60
20161201|2016-05-02 09:30,2,57300,57300,57300,57300,165
20161201|2016-05-02 10:00,2,57300,57300,57300,57300,20
20161201|2016-05-02 11:30,2,57300,57300,57300,57300,10
20161201|2016-05-02 12:30,2,57300,57300,57300,57300,110
20161201|2016-05-02 13:00,2,57300,57300,57300,57300,150
20161201|2016-05-03 08:00,3,56200,56200,56200,56200,1080
20161201|2016-05-03 08:30,3,56200,56400,56200,56200,1260
20161201|2016-05-03 09:00,3,56000,56000,56000,56000,20
20161201|2016-05-03 09:30,3,56000,56000,56000,56000,880
20161201|2016-05-03 13:00,3,56200,56200,56200,56200,15
20161201|2016-05-03 13:30,3,56200,56200,56200,56200,455
20161201|2016-05-03 14:00,3,56100,56100,56100,56100,10
20161201|2016-05-03 14:30,3,56200,56200,56200,56200,100
20161201|2016-05-03 15:00,3,56200,56200,56200,56200,1170
20161201|2016-05-04 08:00,4,55500,55700,55500,55700,1700
20161201|2016-05-04 09:30,4,55900,55900,55900,55900,115
20161201|2016-05-04 10:00,4,55900,55900,55900,55900,50
20161201|2016-05-04 11:00,4,56400,56400,56400,56400,3470
20161201|2016-05-04 13:00,4,56000,56000,55800,55800,185
20161201|2016-05-04 13:30,4,55800,55800,55800,55800,140
20161201|2016-05-04 14:30,4,56000,56000,56000,56000,215
20161201|2016-05-04 15:00,4,56000,56000,55800,55800,720
20161201|2016-05-05 09:30,5,56400,56400,56400,56400,85
20161201|2016-05-05 10:30,5,56400,56400,56400,56400,1520
20161201|2016-05-05 11:00,5,56400,56400,56400,56400,760
20161201|2016-05-05 11:30,5,55500,55500,55500,55500,2000
20161201|2016-05-05 13:30,5,55400,55400,55400,55400,300
20161201|2016-05-05 14:00,5,55400,55400,55400,55400,90
20161201|2016-05-06 09:30,6,55600,55600,55600,55600,255
20161201|2016-05-06 13:30,6,55000,55000,55000,55000,135
20161201|2016-05-09 09:30,9,54200,54200,54200,54200,285
20161201|2016-05-09 13:30,9,54500,54500,54500,54500,135
20161201|2016-05-10 09:30,10,55400,55400,55400,55400,215
20161201|2016-05-10 13:30,10,55800,55800,55800,55800,215
20161201|2016-05-10 14:00,10,55800,55800,55800,55800,250
20161201|2016-05-11 13:30,11,56700,56700,56700,56700,350
20161201|2016-05-11 14:00,11,56700,56700,56700,56700,180
20161201|2016-05-11 14:30,11,56400,56400,56400,56400,185
20161201|2016-05-12 09:30,12,56500,56500,56500,56500,350
20161201|2016-05-12 10:00,12,56500,56500,56500,56500,920
20161201|2016-05-12 11:30,12,57400,57400,57400,57400,250
20161201|2016-05-12 13:30,12,57100,57100,57100,57100,100
20161201|2016-05-12 14:00,12,57100,57100,57100,57100,470
20161201|2016-05-13 08:30,13,56100,56100,56100,56100,170
20161201|2016-05-13 09:30,13,55900,55900,55900,55900,20
20161201|2016-05-13 13:30,13,55000,55000,55000,55000,280
20161201|2016-05-16 09:30,16,55700,55700,55700,55700,60
20161201|2016-05-16 13:00,16,55400,55400,55400,55400,15
20161201|2016-05-16 13:30,16,55400,55400,55400,55400,110
20161201|2016-05-17 11:00,17,54600,54600,54600,54600,870
20161201|2016-05-17 11:30,17,54600,54600,54600,54600,1310
20161201|2016-05-17 13:30,17,54100,54100,54100,54100,735
20161201|2016-05-18 09:30,18,54400,54400,54400,54400,210
20161201|2016-05-18 10:00,18,54400,54400,54400,54400,90
20161201|2016-05-18 14:00,18,54000,54400,54000,54400,15
20161201|2016-05-18 14:30,18,54400,54400,54400,54400,3180
20161201|2016-05-19 08:00,19,53320,53320,53320,53320,125
20161201|2016-05-19 09:30,19,53100,53100,53100,53100,1250
20161201|2016-05-19 10:30,19,53100,53100,53100,53100,300
20161201|2016-05-19 12:30,19,53100,53400,53100,53400,445
20161201|2016-05-19 13:30,19,53400,53400,53400,53400,170
20161201|2016-05-20 08:30,20,53800,53800,53800,53800,10
20161201|2016-05-20 09:30,20,53800,53800,53800,53800,270
20161201|2016-05-20 13:30,20,53300,53300,53300,53300,215
20161201|2016-05-20 14:00,20,53300,53300,53300,53300,505
20161201|2016-05-20 14:30,20,53100,53100,53100,53100,20
20161201|2016-05-23 09:30,23,52400,52400,52400,52400,215
20161201|2016-05-23 13:30,23,52700,52700,52700,52700,200
20161201|2016-05-24 09:30,24,53000,53000,53000,53000,125
20161201|2016-05-24 13:00,24,52700,52700,52600,52600,15
20161201|2016-05-25 09:30,25,53500,53500,53500,53500,65
20161201|2016-05-25 13:30,25,52800,52800,52800,52800,75
20161201|2016-05-27 09:30,27,52800,52800,52800,52800,90
20161201|2016-05-27 13:30,27,52400,52400,52400,52400,430
20161201|2016-05-30 09:00,30,52200,52200,52200,52200,10
20161201|2016-05-30 09:30,30,52200,52200,52200,52200,410
20161201|2016-05-30 10:00,30,52200,52200,52200,52200,280
20161201|2016-05-30 13:00,30,52300,52300,52300,52300,100
20161201|2016-05-30 13:30,30,52300,52300,52300,52300,195
20161201|2016-05-31 09:30,31,52300,52300,52300,52300,245
20161201|2016-05-31 13:30,31,51600,51600,51600,51600,150
20161201|2016-06-01 09:30,1,51600,51600,51600,51600,250
20161201|2016-06-01 13:00,1,51800,51800,51800,51800,50
20161201|2016-06-01 13:30,1,51800,51800,51800,51800,35
20161201|2016-06-02 09:00,2,52300,52300,52300,52300,100
20161201|2016-06-02 09:30,2,52300,52300,52300,52300,610
20161201|2016-06-02 13:30,2,52600,52800,52600,52800,335
20161201|2016-06-03 08:30,3,53500,53500,53500,53500,60
20161201|2016-06-03 09:30,3,53300,53300,53300,53300,130
20161201|2016-06-03 13:00,3,53500,53500,53500,53500,250
20161201|2016-06-03 13:30,3,53500,53500,53500,53500,125
20161201|2016-06-03 15:00,3,53700,53700,53700,53700,255
20161201|2016-06-06 09:30,6,54000,54000,54000,54000,255
20161201|2016-06-06 10:30,6,53700,53700,53700,53700,450
20161201|2016-06-06 13:00,6,53500,53600,53500,53600,35
20161201|2016-06-06 13:30,6,53600,53600,53600,53600,550
20161201|2016-06-06 14:00,6,53600,53600,53600,53600,10
20161201|2016-06-06 14:30,6,53500,53500,53500,53500,55
20161201|2016-06-07 09:30,7,53600,53600,53600,53600,110
20161201|2016-06-07 10:00,7,53700,53700,53700,53700,1000
20161201|2016-06-07 13:00,7,53500,53500,53500,53500,245
20161201|2016-06-07 13:30,7,53500,53500,53500,53500,250
20161201|2016-06-08 09:30,8,54300,54300,54300,54300,1205
20161201|2016-06-08 10:00,8,54300,54300,54300,54300,30
20161201|2016-06-08 13:30,8,54900,54900,54900,54900,100
20161201|2016-06-08 14:00,8,54900,54900,54800,54900,530
20161201|2016-06-09 08:30,9,54300,54300,54300,54300,380
20161201|2016-06-09 09:30,9,54300,54300,54300,54300,100
20161201|2016-06-09 12:30,9,54400,54400,54400,54400,35
20161201|2016-06-09 13:30,9,54100,54100,54100,54100,60
20161201|2016-06-10 09:30,10,53200,53200,53200,53200,150
20161201|2016-06-10 13:30,10,52700,52700,52700,52700,245
20161201|2016-06-13 09:00,13,52200,52200,52200,52200,120
20161201|2016-06-13 13:00,13,52400,52400,52400,52400,70
20161201|2016-06-14 09:30,14,52300,52300,52100,52100,85
20161201|2016-06-14 13:30,14,51400,51400,51300,51300,825
20161201|2016-06-15 08:30,15,51700,51700,51700,51700,635
20161201|2016-06-15 09:00,15,51700,51700,51700,51700,160
20161201|2016-06-15 09:30,15,51900,52000,51900,52000,180
20161201|2016-06-15 12:30,15,51700,52000,51700,52000,160
20161201|2016-06-15 13:30,15,51700,51800,51700,51700,160
20161201|2016-06-16 09:30,16,51000,51000,51000,51000,25
20161201|2016-06-16 10:00,16,51300,51300,51300,51300,200
20161201|2016-06-16 13:00,16,51900,51900,51900,51900,20
20161201|2016-06-16 13:30,16,52000,52000,52000,52000,120
20161201|2016-06-17 09:30,17,52900,52900,52900,52900,220
20161201|2016-06-17 11:30,17,52600,52600,52600,52600,225
20161201|2016-06-17 13:00,17,52500,52500,52500,52500,10
20161201|2016-06-17 14:00,17,52600,52600,52600,52600,135
20161201|2016-06-17 15:00,17,52360,52360,52360,52360,500
20161201|2016-06-20 09:30,20,53400,53400,53400,53400,620
20161201|2016-06-20 13:00,20,53400,53400,53400,53400,75
20161201|2016-06-20 14:00,20,53400,53400,53400,53400,600
20161201|2016-06-21 09:30,21,52500,52500,52500,52500,60
20161201|2016-06-21 13:30,21,53500,53500,53500,53500,1355
20161201|2016-06-21 14:30,21,53500,53500,53500,53500,70
20161201|2016-06-22 08:30,22,53800,53800,53800,53800,25
20161201|2016-06-22 09:00,22,53800,54000,53800,54000,485
20161201|2016-06-22 13:00,22,53200,53300,53200,53300,205
20161201|2016-06-22 13:30,22,53300,53300,53300,53300,110
20161201|2016-06-23 09:00,23,53500,53800,53500,53800,125
20161201|2016-06-23 09:30,23,53800,54000,53500,54000,360
20161201|2016-06-23 13:30,23,54200,54200,54200,54200,85
20161201|2016-06-24 09:30,24,52600,52600,52600,52600,100
20161201|2016-06-24 10:30,24,52600,52600,52600,52600,75
20161201|2016-06-24 13:30,24,52700,52700,52700,52700,435
20161201|2016-06-24 14:00,24,52700,52700,52700,52700,465
20161201|2016-06-24 15:00,24,52700,52700,52700,52700,150
20161201|2016-06-27 09:30,27,52000,52000,52000,52000,140
20161201|2016-06-27 12:30,27,51900,51900,51900,51900,525
20161201|2016-06-28 13:30,28,52700,52700,52700,52700,360
20161201|2016-06-29 09:30,29,53800,53800,53800,53800,45
20161201|2016-06-29 12:00,29,53800,53900,53800,53900,370
20161201|2016-06-29 13:30,29,53900,53900,53900,53900,175
20161201|2016-06-30 09:30,30,53500,53600,53500,53600,145
20161201|2016-06-30 12:00,30,54300,54300,54300,54300,75
20161201|2016-06-30 13:00,30,54500,54500,54400,54400,315
20161201|2016-07-01 09:30,1,54700,54700,54700,54700,30
20161201|2016-07-01 13:00,1,54900,54900,54900,54900,55
20161201|2016-07-04 13:00,4,55300,55300,55300,55300,70
20161201|2016-07-04 13:30,4,55300,55300,55300,55300,30
20161201|2016-07-04 15:00,4,55410,55410,55400,55400,610
20161201|2016-07-05 10:00,5,54500,54500,54500,54500,385
20161201|2016-07-05 13:30,5,54400,54400,54400,54400,50
20161201|2016-07-06 09:00,6,53700,53700,53700,53700,5
20161201|2016-07-06 13:00,6,54500,54500,54500,54500,40
20161201|2016-07-06 13:30,6,54500,54500,54500,54500,225
20161201|2016-07-07 09:30,7,55200,55400,55200,55300,345
20161201|2016-07-07 13:00,7,54800,54800,54800,54800,35
20161201|2016-07-08 09:00,8,55700,55700,55700,55700,165
20161201|2016-07-08 09:30,8,55700,55700,55700,55700,515
20161201|2016-07-08 13:30,8,55900,55900,55900,55900,115
20161201|2016-07-11 09:00,11,56500,56500,56500,56500,15
20161201|2016-07-11 09:30,11,56500,56500,56500,56500,485
20161201|2016-07-11 12:30,11,56600,56600,56460,56460,105
20161201|2016-07-11 13:00,11,56600,56600,56600,56600,10
20161201|2016-07-11 13:30,11,56700,56700,56700,56700,25
20161201|2016-07-12 09:00,12,57300,57400,57300,57400,295
20161201|2016-07-12 09:30,12,57400,57400,57400,57400,445
20161201|2016-07-12 10:30,12,57400,57400,57400,57400,1250
20161201|2016-07-12 11:30,12,57400,57400,57400,57400,125
20161201|2016-07-12 13:30,12,57000,57000,57000,57000,60
20161201|2016-07-12 14:00,12,57150,57150,57150,57150,700
20161201|2016-07-12 14:30,12,56900,56900,56900,56900,25
20161201|2016-07-12 15:00,12,56915,56915,56915,56915,270
20161201|2016-07-13 14:30,13,57400,57400,57400,57400,405
20161201|2016-07-14 08:00,14,58000,58000,58000,58000,80
20161201|2016-07-14 14:00,14,57900,57900,57900,57900,25
20161201|2016-07-15 09:30,15,58100,58100,58100,58100,60
20161201|2016-07-15 10:00,15,58100,58100,58100,58100,25
20161201|2016-07-15 13:00,15,58200,58200,58200,58200,1500
20161201|2016-07-15 14:00,15,58200,58200,58200,58200,1020
20161201|2016-07-18 09:30,18,58500,58500,58500,58500,50
20161201|2016-07-18 13:00,18,58800,59000,58800,59000,55
20161201|2016-07-18 13:30,18,59000,59000,59000,59000,125
20161201|2016-07-18 14:00,18,59100,59100,59100,59100,460
20161201|2016-07-19 09:30,19,59240,59240,59200,59200,20
20161201|2016-07-19 10:30,19,59200,59200,59200,59200,10
20161201|2016-07-19 13:00,19,59200,59200,59200,59200,5
20161201|2016-07-19 14:00,19,59200,59200,59200,59200,210
20161201|2016-07-20 09:00,20,59100,59100,59100,59100,5
20161201|2016-07-20 09:30,20,59100,59400,59100,59400,750
20161201|2016-07-20 10:00,20,59100,59500,59100,59100,690
20161201|2016-07-20 13:30,20,59500,59500,59500,59500,75
20161201|2016-07-20 14:00,20,59500,59500,59500,59500,160
20161201|2016-07-21 07:30,21,59300,59300,59300,59300,5
20161201|2016-07-21 08:00,21,59300,59300,59300,59300,125
20161201|2016-07-21 09:00,21,59500,59500,59200,59200,75
20161201|2016-07-21 13:00,21,59100,59100,59100,59100,70
20161201|2016-07-21 13:30,21,59100,59100,59100,59100,135
20161201|2016-07-21 14:00,21,59100,59100,59100,59100,15
20161201|2016-07-21 14:30,21,59350,59350,59350,59350,15
20161201|2016-07-22 09:30,22,59500,59500,59500,59500,40
20161201|2016-07-22 13:00,22,59800,59800,59800,59800,130
20161201|2016-07-22 13:30,22,59800,59800,59800,59800,425
20161201|2016-07-22 14:00,22,59500,59500,59500,59500,20
20161201|2016-07-22 14:30,22,59800,59800,59800,59800,5
20161201|2016-07-25 10:00,25,59100,59100,59100,59100,990
20161201|2016-07-25 12:00,25,59300,59300,59300,59300,100
20161201|2016-07-25 13:30,25,59400,59400,59400,59400,50
20161201|2016-07-26 09:30,26,60000,60000,60000,60000,125
20161201|2016-07-26 12:30,26,59700,59700,59700,59700,40
20161201|2016-07-26 13:00,26,59600,59600,59600,59600,55
20161201|2016-07-26 13:30,26,59600,59600,59600,59600,20
20161201|2016-07-26 14:00,26,59700,59700,59600,59600,420
20161201|2016-07-27 10:00,27,59900,59900,59900,59900,150
20161201|2016-07-27 12:30,27,59600,59600,59600,59600,350
20161201|2016-07-27 13:30,27,59600,59600,59600,59600,70
20161201|2016-07-27 14:00,27,59760,59760,59760,59760,50
20161201|2016-07-28 08:00,28,59300,59300,59300,59300,1560
20161201|2016-07-28 08:30,28,59600,59600,59600,59600,980
20161201|2016-07-28 09:30,28,58700,58700,58700,58700,30
20161201|2016-07-28 11:00,28,58700,58700,58700,58700,350
20161201|2016-07-28 13:30,28,59000,59000,59000,59000,150
20161201|2016-07-28 14:00,28,59000,59000,59000,59000,1125
20161201|2016-07-28 14:30,28,59000,59000,59000,59000,40
20161201|2016-07-29 09:00,29,58900,58900,58900,58900,15
20161201|2016-08-02 09:00,2,58800,58800,58800,58800,130
20161201|2016-08-02 09:30,2,58900,58900,58900,58900,35
20161201|2016-08-02 10:30,2,58500,58500,58500,58500,150
20161201|2016-08-02 13:00,2,58300,58300,58300,58300,35
20161201|2016-08-02 13:30,2,58500,58500,58500,58500,35
20161201|2016-08-03 09:00,3,58300,58300,58300,58300,15
20161201|2016-08-03 09:30,3,58600,58600,58600,58600,15
20161201|2016-08-03 13:30,3,58900,59150,58900,59150,240
20161201|2016-08-04 09:30,4,59900,59900,59600,59600,810
20161201|2016-08-04 13:00,4,60200,60200,60200,60200,125
20161201|2016-08-04 13:30,4,60200,60200,60200,60200,800
20161201|2016-08-04 14:00,4,60100,60100,60100,60100,245
20161201|2016-08-04 14:30,4,60000,60000,60000,60000,40
20161201|2016-08-05 09:30,5,59800,59800,59800,59800,55
20161201|2016-08-05 14:30,5,60000,60000,60000,60000,40
20161201|2016-08-05 15:00,5,60200,60200,60200,60200,40
20161201|2016-08-08 12:30,8,60200,60200,60200,60200,40
20161201|2016-08-08 13:00,8,60100,60100,60100,60100,125
20161201|2016-08-08 13:30,8,60000,60100,60000,60100,50
20161201|2016-08-08 15:00,8,60100,60100,60100,60100,40
20161201|2016-08-09 12:00,9,60100,60100,60100,60100,700
20161201|2016-08-09 13:30,9,60200,60200,60200,60200,175
20161201|2016-08-09 14:30,9,60100,60100,60100,60100,40
20161201|2016-08-10 08:30,10,60100,60100,60100,60100,435
20161201|2016-08-10 09:00,10,59700,59700,59700,59700,10
20161201|2016-08-10 09:30,10,59700,59700,59700,59700,85
20161201|2016-08-10 13:00,10,59300,59300,59300,59300,60
20161201|2016-08-10 13:30,10,59300,59300,59300,59300,490
20161201|2016-08-10 14:00,10,59200,59200,59200,59200,30
20161201|2016-08-11 09:30,11,59800,59800,59800,59800,50
20161201|2016-08-11 10:30,11,59700,59700,59700,59700,275
20161201|2016-08-11 11:00,11,59700,59700,59700,59700,205
20161201|2016-08-11 11:30,11,59950,59950,59950,59950,35
20161201|2016-08-11 13:30,11,60300,60300,60300,60300,1070
20161201|2016-08-12 08:30,12,60500,60500,60500,60500,175
20161201|2016-08-12 09:30,12,60600,60600,60600,60600,30
20161201|2016-08-12 13:30,12,60600,60600,60500,60500,90
20161201|2016-08-15 09:30,15,61100,61100,61100,61100,100
20161201|2016-08-15 13:00,15,61200,61300,61200,61300,30
20161201|2016-08-15 14:00,15,61400,61400,61300,61400,1970
20161201|2016-08-15 15:30,15,61400,61400,61400,61400,500
20161201|2016-08-16 09:30,16,61100,61100,61100,61100,310
20161201|2016-08-16 13:00,16,61400,61400,61400,61400,60
20161201|2016-08-16 14:00,16,61400,61400,61400,61400,55
20161201|2016-08-16 15:00,16,61200,61200,61200,61200,25
20161201|2016-08-17 09:30,17,60800,60800,60800,60800,120
20161201|2016-08-17 13:00,17,61000,61000,61000,61000,10
20161201|2016-08-18 09:00,18,61400,61400,61400,61400,310
20161201|2016-08-18 13:30,18,61400,61400,61400,61400,20
20161201|2016-08-18 14:00,18,61450,61450,61450,61450,100
20161201|2016-08-19 09:30,19,61100,61100,61100,61100,20
20161201|2016-08-19 13:00,19,61400,61400,61400,61400,70
20161201|2016-08-22 09:30,22,60600,60600,60500,60600,115
20161201|2016-08-22 10:00,22,60400,60400,60200,60200,25
20161201|2016-08-22 13:00,22,60200,60200,60200,60200,60
20161201|2016-08-22 13:30,22,60000,60000,60000,60000,35
20161201|2016-08-23 09:30,23,60200,60200,60200,60200,25
20161201|2016-08-23 11:30,23,60600,60600,60600,60600,10
20161201|2016-08-24 09:30,24,59800,59800,59800,59800,25
20161201|2016-08-24 13:00,24,60100,60300,60100,60100,55
20161201|2016-08-25 09:00,25,60100,60100,60100,60100,105
20161201|2016-08-25 10:00,25,60100,60100,60100,60100,90
20161201|2016-08-25 13:00,25,59900,59900,59900,59900,50
20161201|2016-08-25 14:00,25,59800,59800,59800,59800,140
20161201|2016-08-25 14:30,25,59800,59800,59800,59800,85
20161201|2016-08-26 07:30,26,60100,60100,60100,60100,2505
20161201|2016-08-26 09:30,26,60500,60500,60500,60500,45
20161201|2016-08-26 13:30,26,59500,59500,59500,59500,235
20161201|2016-08-26 14:30,26,59500,59500,59500,59500,440
20161201|2016-08-29 09:00,29,60325,60325,60200,60300,50
20161201|2016-08-29 13:00,29,61000,61000,61000,61000,20
20161201|2016-08-29 14:30,29,61000,61000,61000,61000,10
20161201|2016-08-29 15:00,29,61300,61300,61300,61300,10
20161201|2016-08-30 07:30,30,60700,60700,60700,60700,15
20161201|2016-08-30 09:30,30,60700,60700,60700,60700,90
20161201|2016-08-30 10:00,30,60550,60700,60550,60700,845
20161201|2016-08-30 13:00,30,60500,60500,60500,60500,90
20161201|2016-08-31 07:30,31,60900,60900,60900,60900,35
20161201|2016-08-31 09:00,31,60300,60400,60300,60400,45
20161201|2016-08-31 13:00,31,60000,60000,60000,60000,60
20161201|2016-08-31 13:30,31,59800,59800,59600,59600,185
20161201|2016-09-01 09:00,1,59900,59900,59900,59900,25
20161201|2016-09-01 12:00,1,59900,59900,59900,59900,395
20161201|2016-09-01 13:00,1,60300,60300,60300,60300,75
20161201|2016-09-01 13:30,1,60100,60100,60100,60100,70
20161201|2016-09-02 09:00,2,60900,60900,60900,60900,5
20161201|2016-09-02 12:30,2,61300,61300,61300,61300,40
20161201|2016-09-02 13:00,2,61500,61500,61500,61500,20
20161201|2016-09-05 09:00,5,61800,61800,61800,61800,10
20161201|2016-09-05 13:00,5,61500,61500,61500,61500,70
20161201|2016-09-05 13:30,5,61400,61400,61400,61400,100
20161201|2016-09-06 08:30,6,61500,61500,61500,61500,120
20161201|2016-09-06 09:00,6,61100,61100,61100,61100,70
20161201|2016-09-06 11:00,6,61400,61400,61400,61400,90
20161201|2016-09-06 11:30,6,61400,61400,61400,61400,705
20161201|2016-09-06 12:30,6,61800,61800,61800,61800,30
20161201|2016-09-06 13:00,6,61800,61800,61800,61800,170
20161201|2016-09-06 13:30,6,61700,61700,61700,61700,80
20161201|2016-09-06 14:30,6,61800,61800,61800,61800,15
20161201|2016-09-08 08:00,8,61800,61800,61800,61800,30
20161201|2016-09-08 09:30,8,61700,61700,61700,61700,100
20161201|2016-09-08 15:00,8,62100,62100,62100,62100,1020
20161201|2016-09-09 09:00,9,61800,61800,61800,61800,70
20161201|2016-09-09 09:30,9,60800,60800,60700,60700,260
20161201|2016-09-09 13:30,9,60100,60100,60100,60100,40
20161201|2016-09-12 09:30,12,59700,59800,59700,59800,120
20161201|2016-09-12 10:00,12,59800,59800,59800,59800,330
20161201|2016-09-12 13:30,12,60200,60200,60200,60200,445
20161201|2016-09-13 09:30,13,59100,59100,59100,59100,1890
20161201|2016-09-13 12:00,13,58700,58700,58700,58700,100
20161201|2016-09-13 13:00,13,58600,58600,58600,58600,20
20161201|2016-09-13 13:30,13,58300,58300,58300,58300,270
20161201|2016-09-14 09:00,14,58700,58700,58700,58700,120
20161201|2016-09-14 09:30,14,58700,58700,58600,58600,60
20161201|2016-09-14 10:00,14,58700,58700,58700,58700,560
20161201|2016-09-14 13:00,14,58600,58600,58600,58600,60
20161201|2016-09-15 13:00,15,59605,59800,59605,59800,295
20161201|2016-09-15 13:30,15,59800,59800,59800,59800,305
20161201|2016-09-16 09:00,16,58500,58500,58500,58500,20
20161201|2016-09-16 13:30,16,58700,58700,58700,58700,525
20161201|2016-09-19 09:30,19,59400,59600,59400,59400,725
20161201|2016-09-19 10:00,19,59400,59400,59400,59400,175
20161201|2016-09-19 13:30,19,59200,59300,59200,59300,110
20161201|2016-09-19 14:00,19,59000,59000,59000,59000,270
20161201|2016-09-20 09:00,20,59400,59400,59400,59400,20
20161201|2016-09-21 07:30,21,59500,59500,59500,59500,1500
20161201|2016-09-21 14:00,21,59600,59700,59600,59700,240
20161201|2016-09-21 14:30,21,59600,60000,59600,60000,50
20161201|2016-09-22 08:30,22,60900,60900,60900,60900,20
20161201|2016-09-22 10:00,22,60800,60800,60800,60800,80
20161201|2016-09-22 12:30,22,60500,60500,60500,60500,15
20161201|2016-09-22 13:00,22,60400,60400,60200,60300,50
20161201|2016-09-22 14:00,22,60420,60420,60420,60420,25
20161201|2016-09-23 08:30,23,60400,60400,60400,60400,250
20161201|2016-09-23 09:00,23,60300,60300,60300,60300,15
20161201|2016-09-23 09:30,23,60300,60300,60300,60300,240
20161201|2016-09-23 10:00,23,60500,60500,60500,60500,20
20161201|2016-09-23 13:00,23,60000,60000,60000,60000,235
20161201|2016-09-26 09:00,26,59700,59700,59500,59500,70
20161201|2016-09-26 10:30,26,59400,59400,59400,59400,1400
20161201|2016-09-26 13:00,26,59400,59400,59400,59400,330
20161201|2016-09-27 10:00,27,58945,58950,58945,58950,15
20161201|2016-09-27 10:30,27,59120,59120,59120,59120,50
20161201|2016-09-27 13:00,27,59600,59600,59600,59600,25
20161201|2016-09-28 09:00,28,60200,60200,60200,60200,80
20161201|2016-09-28 09:30,28,60200,60200,60200,60200,5
20161201|2016-09-28 10:00,28,59900,59900,59900,59900,35
20161201|2016-09-28 13:00,28,60565,60900,60565,60900,210
20161201|2016-09-28 13:30,28,60800,60800,60800,60800,190
20161201|2016-09-28 14:00,28,60700,60700,60700,60700,1230
20161201|2016-09-28 15:00,28,60860,60860,60860,60860,450
20161201|2016-09-28 15:30,28,60860,60860,60860,60860,5
20161201|2016-09-29 08:30,29,60800,60800,60800,60800,90
20161201|2016-09-29 10:00,29,60500,60500,60500,60500,630
20161201|2016-09-29 12:30,29,59740,59740,59740,59740,10
20161201|2016-09-29 13:30,29,59960,60100,59960,60100,395
20161201|2016-09-29 14:00,29,59900,59900,59900,59900,220
20161201|2016-09-29 14:30,29,59900,59900,59900,59900,20
20161201|2016-09-30 09:00,30,59700,59700,59700,59700,25
20161201|2016-09-30 09:30,30,60000,60000,60000,60000,50
20161201|2016-09-30 13:00,30,60100,60100,60100,60100,110
20161201|2016-09-30 14:00,30,60200,60200,60200,60200,40
20161201|2016-10-03 09:30,3,60360,60440,60360,60440,460
20161201|2016-10-03 13:00,3,60800,60900,60800,60900,105
20161201|2016-10-03 13:30,3,60800,60820,60800,60800,615
20161201|2016-10-03 14:00,3,60800,60800,60800,60800,450
20161201|2016-10-04 08:00,4,60755,60755,60755,60755,5
20161201|2016-10-04 09:00,4,60500,60700,60500,60700,90
20161201|2016-10-04 09:30,4,60900,60900,60900,60900,610
20161201|2016-10-04 10:00,4,60600,60700,60600,60700,45
20161201|2016-10-04 13:00,4,60500,60500,60500,60500,50
20161201|2016-10-04 16:00,4,60550,60550,60550,60550,10
20161201|2016-10-05 08:00,5,61290,61290,61290,61290,25
20161201|2016-10-05 09:00,5,61300,61370,61300,61300,15
20161201|2016-10-05 09:30,5,61460,61460,61370,61370,55
20161201|2016-10-05 10:00,5,61500,61500,61500,61500,20
20161201|2016-10-05 13:00,5,61770,61800,61770,61800,85
20161201|2016-10-05 14:00,5,61610,61610,61610,61610,5
20161201|2016-10-05 15:00,5,61515,61515,61515,61515,10
20161201|2016-10-05 16:00,5,61400,61400,61400,61400,5
20161201|2016-10-06 09:00,6,61600,61600,61600,61600,340
20161201|2016-10-06 09:30,6,61575,61575,61570,61570,25
20161201|2016-10-06 10:00,6,61390,61490,61390,61490,10
20161201|2016-10-06 10:30,6,61530,61530,61530,61530,10
20161201|2016-10-06 12:00,6,61835,61835,61825,61825,10
20161201|2016-10-06 13:00,6,61900,61900,61900,61900,35
20161201|2016-10-07 07:00,7,61710,61710,61710,61710,5
20161201|2016-10-07 07:30,7,62135,62135,62135,62135,5
20161201|2016-10-07 08:00,7,62355,62360,62240,62305,40
20161201|2016-10-07 08:30,7,62285,62290,62130,62250,65
20161201|2016-10-07 09:00,7,62290,62340,62235,62265,220
20161201|2016-10-07 09:30,7,62250,62265,62150,62265,1370
20161201|2016-10-07 10:00,7,62350,62465,62350,62465,55
20161201|2016-10-07 10:30,7,62425,62425,61930,62085,95
20161201|2016-10-07 11:00,7,62020,62020,61800,61800,45
20161201|2016-10-07 11:30,7,61910,62025,61910,61965,65
20161201|2016-10-07 12:00,7,62420,62420,62400,62400,25
20161201|2016-10-07 12:30,7,62490,62495,62420,62470,55
20161201|2016-10-07 13:00,7,62500,62500,62435,62485,150
20161201|2016-10-07 13:30,7,62480,62500,62410,62410,300
20161201|2016-10-07 14:00,7,62420,62460,62355,62355,35
20161201|2016-10-07 14:30,7,62395,62395,62350,62350,105
20161201|2016-10-07 15:00,7,62395,62395,62395,62395,100
20161201|2016-10-07 16:00,7,62395,62395,62395,62395,85
20161201|2016-10-10 07:30,10,62705,62835,62705,62775,40
20161201|2016-10-10 08:00,10,62845,62845,62800,62800,50
20161201|2016-10-10 08:30,10,62915,63000,62860,63000,1400
20161201|2016-10-10 09:00,10,63000,63000,62965,62980,585
20161201|2016-10-10 09:30,10,62940,63050,62940,63050,465
20161201|2016-10-10 10:00,10,63050,63050,62900,62980,2155
20161201|2016-10-10 10:30,10,62985,62985,62845,62845,60
20161201|2016-10-10 11:00,10,62720,62720,62720,62720,10
20161201|2016-10-10 11:30,10,62720,62785,62685,62685,20
20161201|2016-10-10 12:00,10,62815,62875,62810,62820,165
20161201|2016-10-10 12:30,10,62790,62830,62780,62830,130
20161201|2016-10-10 13:00,10,62895,62895,62740,62820,605
20161201|2016-10-10 13:30,10,62810,62850,62750,62750,600
20161201|2016-10-10 14:00,10,62800,62870,62775,62855,890
20161201|2016-10-10 14:30,10,62875,62950,62860,62950,300
20161201|2016-10-10 15:00,10,62940,63045,62930,63045,235
20161201|2016-10-10 15:30,10,63060,63105,63060,63105,15
20161201|2016-10-11 07:00,11,62905,62905,62660,62730,210
20161201|2016-10-11 07:30,11,62685,62800,62585,62770,260
20161201|2016-10-11 08:00,11,62740,62765,62660,62700,540
20161201|2016-10-11 08:30,11,62720,62750,62455,62500,965
20161201|2016-10-11 09:00,11,62500,62500,62370,62405,1615
20161201|2016-10-11 09:30,11,62435,62545,62380,62380,1630
20161201|2016-10-11 10:00,11,62375,62500,62315,62460,1510
20161201|2016-10-11 10:30,11,62400,62500,62400,62500,2725
20161201|2016-10-11 11:00,11,62500,62500,62405,62465,265
20161201|2016-10-11 11:30,11,62440,62550,62420,62535,815
20161201|2016-10-11 12:00,11,62505,62505,62250,62320,565
20161201|2016-10-11 12:30,11,62295,62330,62180,62190,670
20161201|2016-10-11 13:00,11,62175,62250,62120,62170,1720
20161201|2016-10-11 13:30,11,62195,62270,62125,62220,735
20161201|2016-10-11 14:00,11,62230,62395,62160,62330,1940
20161201|2016-10-11 14:30,11,62340,62380,62230,62280,1785
20161201|2016-10-11 15:00,11,62315,62325,62190,62200,870
20161201|2016-10-11 15:30,11,62200,62240,62195,62230,175
20161201|2016-10-11 16:00,11,62210,62210,62210,62210,20
20161201|2016-10-13 07:00,13,61785,62010,61700,61980,2880
20161201|2016-10-13 07:30,13,61970,61975,61805,61870,2580
20161201|2016-10-13 08:00,13,61875,61925,61745,61760,5380
20161201|2016-10-13 08:30,13,61765,61785,61455,61580,11550
20161201|2016-10-13 09:00,13,61580,61765,61485,61705,7985
20161201|2016-10-13 09:30,13,61715,61980,61670,61980,7955
20161201|2016-10-13 10:00,13,61985,62195,61850,62160,6970
20161201|2016-10-13 10:30,13,62165,62250,62120,62155,4010
20161201|2016-10-13 11:00,13,62165,62175,62010,62055,3700
20161201|2016-10-13 11:30,13,62045,62285,62000,62265,4575
20161201|2016-10-13 12:00,13,62275,62400,62250,62375,4240
20161201|2016-10-13 12:30,13,62370,62590,62330,62565,4485
20161201|2016-10-13 13:00,13,62575,62615,62495,62545,4755
20161201|2016-10-13 13:30,13,62555,62600,62440,62550,4365
20161201|2016-10-13 14:00,13,62545,62545,62385,62400,5095
20161201|2016-10-13 14:30,13,62405,62480,62360,62370,4795
20161201|2016-10-13 15:00,13,62350,62515,62350,62500,4470
20161201|2016-10-13 15:30,13,62500,62540,62455,62540,1420
20161201|2016-10-13 16:00,13,62400,62400,62400,62400,55
20161201|2016-10-14 07:00,14,62680,62890,62650,62855,4470
20161201|2016-10-14 07:30,14,62860,62985,62810,62885,3275
20161201|2016-10-14 08:00,14,62885,63050,62820,63010,5775
20161201|2016-10-14 08:30,14,63010,63310,63005,63230,10410
20161201|2016-10-14 09:00,14,63225,63235,63100,63165,7445
20161201|2016-10-14 09:30,14,63180,63285,63145,63165,7990
20161201|2016-10-14 10:00,14,63165,63280,63120,63140,6520
20161201|2016-10-14 10:30,14,63120,63150,62975,62985,5980
20161201|2016-10-14 11:00,14,62970,63075,62855,63050,5000
20161201|2016-10-14 11:30,14,63040,63120,63000,63055,3380
20161201|2016-10-14 12:00,14,63025,63110,62950,63030,2820
20161201|2016-10-14 12:30,14,63080,63230,62980,63055,5125
20161201|2016-10-14 13:00,14,63060,63125,62980,63090,4575
20161201|2016-10-14 13:30,14,63100,63105,62900,62990,4155
20161201|2016-10-14 14:00,14,62980,63175,62970,63115,3735
20161201|2016-10-14 14:30,14,63130,63185,63040,63095,5035
20161201|2016-10-14 15:00,14,63090,63105,63000,63105,1630
20161201|2016-10-14 15:30,14,63105,63185,63085,63185,560
20161201|2016-10-14 16:00,14,63175,63175,63175,63175,95
20161201|2016-10-17 06:00,17,62940,63090,62930,63080,1125
20161201|2016-10-17 06:30,17,63100,63135,63055,63055,390
20161201|2016-10-17 07:00,17,63070,63170,62945,63025,4690
20161201|2016-10-17 07:30,17,63010,63130,62970,63095,1720
20161201|2016-10-17 08:00,17,63125,63135,62980,63045,1380
20161201|2016-10-17 08:30,17,63040,63140,62965,63095,4030
20161201|2016-10-17 09:00,17,63105,63415,63090,63380,4380
20161201|2016-10-17 09:30,17,63390,63415,63220,63315,3060
20161201|2016-10-17 10:00,17,63305,63385,63250,63295,1965
20161201|2016-10-17 10:30,17,63305,63430,63280,63395,2220
20161201|2016-10-17 11:00,17,63405,63580,63400,63535,3720
20161201|2016-10-17 11:30,17,63530,63615,63510,63570,2755
20161201|2016-10-17 12:00,17,63575,63730,63545,63715,3800
20161201|2016-10-17 12:30,17,63725,63795,63715,63725,4000
20161201|2016-10-17 13:00,17,63715,63750,63605,63635,15850
20161201|2016-10-17 13:30,17,63625,63685,63530,63665,4430
20161201|2016-10-17 14:00,17,63675,63705,63640,63705,2390
20161201|2016-10-17 14:30,17,63690,63850,63680,63810,3615
20161201|2016-10-17 15:00,17,63825,64050,63780,64050,1140
20161201|2016-10-18 06:00,18,64170,64255,64110,64200,2695
20161201|2016-10-18 06:30,18,64190,64250,64150,64150,1980
20161201|2016-10-18 07:00,18,64145,64235,64030,64220,4160
20161201|2016-10-18 07:30,18,64235,64480,64235,64465,4480
20161201|2016-10-18 08:00,18,64470,64590,64320,64415,4840
20161201|2016-10-18 08:30,18,64440,64455,63980,64150,7360
20161201|2016-10-18 09:00,18,64160,64335,64090,64190,6655
20161201|2016-10-18 09:30,18,64185,64470,64185,64450,3135
20161201|2016-10-18 10:00,18,64455,64570,64420,64555,3585
20161201|2016-10-18 10:30,18,64545,64655,64500,64625,3295
20161201|2016-10-18 11:00,18,64630,64665,64505,64635,2180
20161201|2016-10-18 11:30,18,64625,64700,64530,64580,5550
20161201|2016-10-18 12:00,18,64580,64670,64575,64635,2545
20161201|2016-10-18 12:30,18,64645,64880,64580,64880,5720
20161201|2016-10-18 13:00,18,64875,64970,64860,64920,5655
20161201|2016-10-18 13:30,18,64925,65190,64925,65160,9270
20161201|2016-10-18 14:00,18,65165,65190,64970,65020,5470
20161201|2016-10-18 14:30,18,65020,65160,64990,65115,6945
20161201|2016-10-18 15:00,18,65120,65165,64950,64950,2000
20161201|2016-10-19 05:30,19,64995,64995,64995,64995,15
20161201|2016-10-19 06:00,19,64870,64955,64840,64915,845
20161201|2016-10-19 06:30,19,64910,64990,64825,64950,1125
20161201|2016-10-19 07:00,19,64970,65235,64935,65195,3990
20161201|2016-10-19 07:30,19,65180,65275,65085,65160,2830
20161201|2016-10-19 08:00,19,65185,65200,64940,65160,3205
20161201|2016-10-19 08:30,19,65160,65270,64760,64905,6185
20161201|2016-10-19 09:00,19,64905,64940,64675,64875,6160
20161201|2016-10-19 09:30,19,64880,65185,64880,65115,5090
20161201|2016-10-19 10:00,19,65125,65140,64925,64940,3070
20161201|2016-10-19 10:30,19,64930,65050,64770,64975,5050
20161201|2016-10-19 11:00,19,64985,65030,64790,64840,3540
20161201|2016-10-19 11:30,19,64840,64875,64495,64505,7410
20161201|2016-10-19 12:00,19,64515,64790,64480,64680,4970
20161201|2016-10-19 12:30,19,64675,64745,64530,64670,3630
20161201|2016-10-19 13:00,19,64660,64925,64550,64570,6555
20161201|2016-10-19 13:30,19,64580,64835,64450,64780,5215
20161201|2016-10-19 14:00,19,64790,64835,64660,64705,3320
20161201|2016-10-19 14:30,19,64705,64720,64550,64605,4300
20161201|2016-10-19 15:00,19,64620,64670,64550,64645,705
20161201|2016-10-20 06:00,20,64360,64395,63995,64175,5315
20161201|2016-10-20 06:30,20,64165,64265,64070,64140,1920
20161201|2016-10-20 07:00,20,64180,64350,64090,64160,4025
20161201|2016-10-20 07:30,20,64150,64205,63835,64030,7455
20161201|2016-10-20 08:00,20,64015,64215,63910,64155,3575
20161201|2016-10-20 08:30,20,64120,64705,64075,64685,8080
20161201|2016-10-20 09:00,20,64705,64960,64685,64780,11680
20161201|2016-10-20 09:30,20,64785,64835,64565,64690,6145
20161201|2016-10-20 10:00,20,64700,64785,64545,64705,2570
20161201|2016-10-20 10:30,20,64690,64875,64555,64875,3060
20161201|2016-10-20 11:00,20,64880,64925,64790,64900,2515
20161201|2016-10-20 11:30,20,64905,65070,64885,65020,3745
20161201|2016-10-20 12:00,20,65020,65115,64825,64930,3980
20161201|2016-10-20 12:30,20,64935,65080,64860,64890,3410
20161201|2016-10-20 13:00,20,64895,64975,64750,64800,1890
20161201|2016-10-20 13:30,20,64825,64950,64770,64885,3095
20161201|2016-10-20 14:00,20,64895,64930,64805,64850,2120
20161201|2016-10-20 14:30,20,64855,65010,64790,64935,2815
20161201|2016-10-20 15:00,20,64950,65010,64935,64990,1715
20161201|2016-10-21 06:00,21,64690,64790,64670,64780,1360
20161201|2016-10-21 06:30,21,64785,64790,64700,64765,660
20161201|2016-10-21 07:00,21,64760,64890,64550,64890,3275
20161201|2016-10-21 07:30,21,64865,64920,64690,64690,3600
20161201|2016-10-21 08:00,21,64685,64700,64455,64515,16810
20161201|2016-10-21 08:30,21,64500,64755,64500,64720,5570
20161201|2016-10-21 09:00,21,64730,64900,64650,64900,3510
20161201|2016-10-21 09:30,21,64910,65090,64910,65040,4835
20161201|2016-10-21 10:00,21,65065,65150,64950,64990,3300
20161201|2016-10-21 10:30,21,64970,65270,64970,65165,3030
20161201|2016-10-21 11:00,21,65190,65330,65135,65290,3120
20161201|2016-10-21 11:30,21,65290,65435,65285,65370,4835
20161201|2016-10-21 12:00,21,65375,65390,65180,65190,4700
20161201|2016-10-21 12:30,21,65185,65400,65170,65355,4825
20161201|2016-10-21 13:00,21,65340,65540,65280,65485,4960
20161201|2016-10-21 13:30,21,65485,65545,65445,65475,3895
20161201|2016-10-21 14:00,21,65465,65480,65255,65280,3255
20161201|2016-10-21 14:30,21,65275,65360,65220,65275,2960
20161201|2016-10-21 15:00,21,65250,65265,65130,65130,1720
20161201|2016-10-24 06:00,24,65585,65600,65380,65395,1985
20161201|2016-10-24 06:30,24,65390,65570,65365,65520,1525
20161201|2016-10-24 07:00,24,65530,65675,65505,65640,2145
20161201|2016-10-24 07:30,24,65645,65805,65585,65785,4200
20161201|2016-10-24 08:00,24,65800,65800,65555,65720,2975
20161201|2016-10-24 08:30,24,65720,65770,65500,65575,5590
20161201|2016-10-24 09:00,24,65550,65580,65245,65250,4055
20161201|2016-10-24 09:30,24,65265,65400,65190,65345,3715
20161201|2016-10-24 10:00,24,65350,65465,65300,65330,2835
20161201|2016-10-24 10:30,24,65340,65395,65280,65290,2870
20161201|2016-10-24 11:00,24,65310,65430,64980,64995,3985
20161201|2016-10-24 11:30,24,64980,65230,64965,65220,5890
20161201|2016-10-24 12:00,24,65210,65390,65160,65345,3160
20161201|2016-10-24 12:30,24,65350,65460,65300,65330,3750
20161201|2016-10-24 13:00,24,65320,65400,65250,65280,1940
20161201|2016-10-24 13:30,24,65275,65350,65205,65325,1950
20161201|2016-10-24 14:00,24,65310,65330,65010,65135,3660
20161201|2016-10-24 14:30,24,65150,65175,65015,65105,3425
20161201|2016-10-24 15:00,24,65105,65170,65105,65170,1105
20161201|2016-10-25 06:00,25,65000,65275,64845,65245,2735
20161201|2016-10-25 06:30,25,65225,65330,65095,65155,1960
20161201|2016-10-25 07:00,25,65160,65300,65060,65120,3525
20161201|2016-10-25 07:30,25,65155,65275,64950,64980,6780
20161201|2016-10-25 08:00,25,64995,65050,64750,64775,4700
20161201|2016-10-25 08:30,25,64785,64840,64605,64795,6585
20161201|2016-10-25 09:00,25,64780,64880,64525,64550,5125
20161201|2016-10-25 09:30,25,64535,64535,64265,64430,5455
20161201|2016-10-25 10:00,25,64430,64675,64400,64660,3150
20161201|2016-10-25 10:30,25,64645,64785,64560,64650,2880
20161201|2016-10-25 11:00,25,64665,64720,64515,64565,1890
20161201|2016-10-25 11:30,25,64565,64855,64555,64855,3145
20161201|2016-10-25 12:00,25,64855,64980,64835,64920,4170
20161201|2016-10-25 12:30,25,64905,65115,64875,65040,4075
20161201|2016-10-25 13:00,25,65050,65100,64910,65015,2505
20161201|2016-10-25 13:30,25,65025,65030,64905,64950,2540
20161201|2016-10-25 14:00,25,64935,64985,64665,64900,4255
20161201|2016-10-25 14:30,25,64910,65010,64795,64910,2990
20161201|2016-10-25 15:00,25,64915,64950,64830,64830,715
20161201|2016-10-26 06:00,26,64450,64580,64320,64340,2275
20161201|2016-10-26 06:30,26,64355,64470,64325,64470,930
20161201|2016-10-26 07:00,26,64455,64565,64205,64355,3890
20161201|2016-10-26 07:30,26,64335,64425,64250,64275,2945
20161201|2016-10-26 08:00,26,64280,64295,64065,64215,4595
20161201|2016-10-26 08:30,26,64205,64640,64120,64520,7260
20161201|2016-10-26 09:00,26,64525,64620,64320,64350,6280
20161201|2016-10-26 09:30,26,64400,64805,64355,64775,6910
20161201|2016-10-26 10:00,26,64780,64890,64630,64700,3980
20161201|2016-10-26 10:30,26,64700,64760,64525,64600,2335
20161201|2016-10-26 11:00,26,64615,64840,64605,64815,1615
20161201|2016-10-26 11:30,26,64820,65000,64750,64795,5455
20161201|2016-10-26 12:00,26,64800,64850,64565,64815,4020
20161201|2016-10-26 12:30,26,64815,64865,64550,64630,5050
20161201|2016-10-26 13:00,26,64660,64720,64415,64685,4765
20161201|2016-10-26 13:30,26,64680,64715,64500,64640,2380
20161201|2016-10-26 14:00,26,64650,64700,64560,64700,1655
20161201|2016-10-26 14:30,26,64710,64935,64670,64860,3240
20161201|2016-10-26 15:00,26,64880,64980,64850,64980,1115
20161201|2016-10-27 06:00,27,64810,64940,64765,64770,2290
20161201|2016-10-27 06:30,27,64780,64875,64780,64840,970
20161201|2016-10-27 07:00,27,64845,65220,64845,65215,3690
20161201|2016-10-27 07:30,27,65205,65445,65130,65430,5400
20161201|2016-10-27 08:00,27,65440,65500,65380,65425,2990
20161201|2016-10-27 08:30,27,65430,65645,65310,65645,9565
20161201|2016-10-27 09:00,27,65650,65670,65130,65255,8060
20161201|2016-10-27 09:30,27,65255,65400,65180,65195,5285
20161201|2016-10-27 10:00,27,65180,65505,65165,65470,2625
20161201|2016-10-27 10:30,27,65485,65545,65400,65495,3515
20161201|2016-10-27 11:00,27,65485,65570,65435,65480,2315
20161201|2016-10-27 11:30,27,65465,65545,65380,65455,2450
20161201|2016-10-27 12:00,27,65450,65530,65405,65480,2515
20161201|2016-10-27 12:30,27,65475,65565,65410,65540,2660
20161201|2016-10-27 13:00,27,65535,65665,65535,65615,2990
20161201|2016-10-27 13:30,27,65610,65615,65400,65415,2755
20161201|2016-10-27 14:00,27,65410,65410,65265,65345,2745
20161201|2016-10-27 14:30,27,65355,65425,65275,65305,4205
20161201|2016-10-27 15:00,27,65310,65345,65150,65150,2485
20161201|2016-10-28 06:00,28,65030,65195,64970,65075,3560
20161201|2016-10-28 06:30,28,65085,65105,64880,64960,1740
20161201|2016-10-28 07:00,28,64975,65350,64825,65250,5735
20161201|2016-10-28 07:30,28,65270,65605,65155,65390,8290
20161201|2016-10-28 08:00,28,65385,65440,65205,65360,5055
20161201|2016-10-28 08:30,28,65360,65645,65245,65485,6420
20161201|2016-10-28 09:00,28,65485,65720,65410,65640,6815
20161201|2016-10-28 09:30,28,65650,65740,65525,65550,3230
20161201|2016-10-28 10:00,28,65555,65605,65375,65475,3090
20161201|2016-10-28 10:30,28,65450,65580,65450,65530,1330
20161201|2016-10-28 11:00,28,65515,65605,65465,65470,1620
20161201|2016-10-28 11:30,28,65480,65555,65415,65500,1765
20161201|2016-10-28 12:00,28,65495,65520,65250,65435,7705
20161201|2016-10-28 12:30,28,65420,65425,64735,64750,13080
20161201|2016-10-28 13:00,28,64740,65170,64705,65100,8650
20161201|2016-10-28 13:30,28,65110,65350,65050,65325,4005
20161201|2016-10-28 14:00,28,65325,65360,65130,65300,3050
20161201|2016-10-28 14:30,28,65295,65295,65025,65185,3090
20161201|2016-10-28 15:00,28,65185,65300,65150,65300,1190
20161201|2016-10-31 06:00,31,65300,65530,65250,65420,3045
20161201|2016-10-31 06:30,31,65425,65575,65375,65545,1935
20161201|2016-10-31 07:00,31,65540,65765,65530,65725,4530
20161201|2016-10-31 07:30,31,65720,65890,65660,65845,4545
20161201|2016-10-31 08:00,31,65860,65870,65740,65840,2875
20161201|2016-10-31 08:30,31,65845,65845,65480,65485,5845
20161201|2016-10-31 09:00,31,65480,65675,65470,65645,2960
20161201|2016-10-31 09:30,31,65655,65655,65340,65405,3650
20161201|2016-10-31 10:00,31,65370,65630,65350,65610,2345
20161201|2016-10-31 10:30,31,65620,65790,65530,65780,3335
20161201|2016-10-31 11:00,31,65785,65800,65620,65730,2790
20161201|2016-10-31 11:30,31,65720,65780,65680,65760,1970
20161201|2016-10-31 12:00,31,65755,65835,65585,65670,2955
20161201|2016-10-31 12:30,31,65675,65810,65665,65795,3160
20161201|2016-10-31 13:00,31,65805,65865,65660,65680,3775
20161201|2016-10-31 13:30,31,65680,65885,65655,65775,2895
20161201|2016-10-31 14:00,31,65790,65985,65770,65915,3810
20161201|2016-10-31 14:30,31,65935,66010,65855,65880,5780
20161201|2016-10-31 15:00,31,65880,65975,65860,65975,2700
20161201|2016-11-01 06:00,1,66200,66300,66150,66275,2210
20161201|2016-11-01 06:30,1,66270,66270,66115,66135,2030
20161201|2016-11-01 07:00,1,66130,66180,66050,66105,4420
20161201|2016-11-01 07:30,1,66110,66120,65840,65915,4545
20161201|2016-11-01 08:00,1,65915,65985,65675,65780,5035
20161201|2016-11-01 08:30,1,65785,65815,65445,65520,8865
20161201|2016-11-01 09:00,1,65535,65640,65400,65485,7370
20161201|2016-11-01 09:30,1,65495,65580,65050,65160,9280
20161201|2016-11-01 10:00,1,65150,65280,65100,65120,5605
20161201|2016-11-01 10:30,1,65095,65095,64430,64465,10415
20161201|2016-11-01 11:00,1,64475,64560,64210,64210,9265
20161201|2016-11-01 11:30,1,64220,64335,64010,64045,9330
20161201|2016-11-01 12:00,1,64050,64260,64010,64255,6110
20161201|2016-11-01 12:30,1,64260,64260,63935,64050,7055
20161201|2016-11-01 13:00,1,64055,64125,63875,64105,7230
20161201|2016-11-01 13:30,1,64115,64310,64085,64170,9085
20161201|2016-11-01 14:00,1,64170,64345,64135,64345,4240
20161201|2016-11-01 14:30,1,64340,64450,64230,64265,6145
20161201|2016-11-01 15:00,1,64275,64325,64100,64100,3125
20161201|2016-11-03 06:00,3,63700,63925,63650,63810,5300
20161201|2016-11-03 06:30,3,63805,63865,63645,63850,2200
20161201|2016-11-03 07:00,3,63840,63990,63500,63745,6205
20161201|2016-11-03 07:30,3,63750,64110,63610,64060,5420
20161201|2016-11-03 08:00,3,64055,64260,64015,64025,5845
20161201|2016-11-03 08:30,3,64020,64345,63960,64175,5395
20161201|2016-11-03 09:00,3,64190,64425,64050,64300,5235
20161201|2016-11-03 09:30,3,64285,64285,64010,64160,3200
20161201|2016-11-03 10:00,3,64150,64150,63720,63800,6080
20161201|2016-11-03 10:30,3,63810,63965,63570,63600,4700
20161201|2016-11-03 11:00,3,63575,63650,63255,63255,5115
20161201|2016-11-03 11:30,3,63250,63345,63130,63260,5385
20161201|2016-11-03 12:00,3,63260,63400,63150,63290,4900
20161201|2016-11-03 12:30,3,63280,63290,63075,63120,4280
20161201|2016-11-03 13:00,3,63120,63195,62930,62950,7160
20161201|2016-11-03 13:30,3,62960,63180,62960,63180,4060
20161201|2016-11-03 14:00,3,63185,63220,63035,63065,3295
20161201|2016-11-03 14:30,3,63060,63065,62695,62760,7005
20161201|2016-11-03 15:00,3,62765,62765,62550,62580,3140
20161201|2016-11-04 06:00,4,62600,62705,62400,62505,3040
20161201|2016-11-04 06:30,4,62495,62550,62305,62495,2505
20161201|2016-11-04 07:00,4,62490,62815,62390,62805,5090
20161201|2016-11-04 07:30,4,62780,63085,62490,62980,8455
20161201|2016-11-04 08:00,4,62985,63135,62835,62885,4325
20161201|2016-11-04 08:30,4,62865,62925,62510,62540,10190
20161201|2016-11-04 09:00,4,62545,62735,62410,62710,7540
20161201|2016-11-04 09:30,4,62710,62930,62640,62790,5320
20161201|2016-11-04 10:00,4,62805,63195,62785,63145,5665
20161201|2016-11-04 10:30,4,63155,63270,63090,63140,5770
20161201|2016-11-04 11:00,4,63160,63485,63130,63415,5835
20161201|2016-11-04 11:30,4,63425,63565,63310,63555,5085
20161201|2016-11-04 12:00,4,63555,63555,63340,63340,4120
20161201|2016-11-04 12:30,4,63335,63385,63240,63250,4070
20161201|2016-11-04 13:00,4,63250,63305,63180,63295,3425
20161201|2016-11-04 13:30,4,63300,63315,62740,62795,6915
20161201|2016-11-04 14:00,4,62790,62790,62265,62360,11190
20161201|2016-11-04 14:30,4,62355,62435,62265,62300,8210
20161201|2016-11-04 15:00,4,62315,62420,62295,62420,2285
20161201|2016-11-07 05:00,7,63700,63730,63505,63565,4100
20161201|2016-11-07 05:30,7,63570,63680,63535,63645,2805
20161201|2016-11-07 06:00,7,63645,63830,63590,63670,3795
20161201|2016-11-07 06:30,7,63665,63930,63655,63915,3065
20161201|2016-11-07 07:00,7,63915,63945,63770,63830,2935
20161201|2016-11-07 07:30,7,63845,64120,63830,64040,3895
20161201|2016-11-07 08:00,7,64055,64180,63970,64095,2565
20161201|2016-11-07 08:30,7,64100,64280,64000,64190,6415
20161201|2016-11-07 09:00,7,64225,64355,64220,64305,3230
20161201|2016-11-07 09:30,7,64310,64490,64245,64470,4290
20161201|2016-11-07 10:00,7,64470,64580,64375,64550,3680
20161201|2016-11-07 10:30,7,64565,64705,64535,64705,3620
20161201|2016-11-07 11:00,7,64710,64790,64575,64625,4585
20161201|2016-11-07 11:30,7,64625,64625,64445,64550,4570
20161201|2016-11-07 12:00,7,64545,64665,64460,64665,3535
20161201|2016-11-07 12:30,7,64665,64735,64490,64690,3600
20161201|2016-11-07 13:00,7,64685,64850,64620,64815,5670
20161201|2016-11-07 13:30,7,64830,65050,64800,65020,7720
20161201|2016-11-07 14:00,7,65020,65130,65010,65130,3655
20161201|2016-11-08 05:00,8,64900,64915,64605,64650,2500
20161201|2016-11-08 05:30,8,64630,64880,64565,64775,2405
20161201|2016-11-08 06:00,8,64760,64975,64705,64860,2650
20161201|2016-11-08 06:30,8,64850,64850,64545,64550,1260
20161201|2016-11-08 07:00,8,64825,64835,64800,64800,60
20161201|2016-11-08 07:30,8,64695,64695,64460,64560,3250
20161201|2016-11-08 08:00,8,64540,64685,64345,64350,3640
20161201|2016-11-08 08:30,8,64365,64430,64130,64325,6060
20161201|2016-11-08 09:00,8,64315,64555,64225,64520,3080
20161201|2016-11-08 09:30,8,64500,64895,64500,64895,4425
20161201|2016-11-08 10:00,8,64900,65480,64900,65260,8465
20161201|2016-11-08 10:30,8,65270,65510,65210,65495,5235
20161201|2016-11-08 11:00,8,65510,65615,65450,65480,3670
20161201|2016-11-08 11:30,8,65480,65520,65270,65500,3745
20161201|2016-11-08 12:00,8,65500,65580,64900,65280,8950
20161201|2016-11-08 12:30,8,65255,65425,65030,65110,5105
20161201|2016-11-08 13:00,8,65125,65205,64800,64885,3355
20161201|2016-11-08 13:30,8,64865,65000,64675,64950,4280
20161201|2016-11-08 14:00,8,64975,65020,64925,65000,960
20161201|2016-11-09 05:00,9,63000,63105,62410,62580,13565
20161201|2016-11-09 05:30,9,62565,62590,62300,62315,4680
20161201|2016-11-09 06:00,9,62315,62910,62225,62785,11190
20161201|2016-11-09 06:30,9,62785,63435,62725,63350,10080
20161201|2016-11-09 07:00,9,63355,63670,63025,63120,12865
20161201|2016-11-09 07:30,9,63155,63630,63080,63440,9125
20161201|2016-11-09 08:00,9,63450,63590,63290,63585,4810
20161201|2016-11-09 08:30,9,63605,64585,63560,64505,18475
20161201|2016-11-09 09:00,9,64525,64535,63865,64140,7705
20161201|2016-11-09 09:30,9,64150,64365,63825,64335,4850
20161201|2016-11-09 10:00,9,64350,64770,64235,64640,7180
20161201|2016-11-09 10:30,9,64670,65150,64655,64970,8600
20161201|2016-11-09 11:00,9,64975,64975,64315,64475,7380
20161201|2016-11-09 11:30,9,64485,64485,64095,64355,7470
20161201|2016-11-09 12:00,9,64370,64500,63860,63875,5215
20161201|2016-11-09 12:30,9,63870,64235,63855,63970,6670
20161201|2016-11-09 13:00,9,63980,64275,63895,64170,3550
20161201|2016-11-09 13:30,9,64145,64340,63900,63955,4540
20161201|2016-11-09 14:00,9,63945,64020,63905,63950,1855
20161201|2016-11-10 05:00,10,64420,64940,64420,64715,5895
20161201|2016-11-10 05:30,10,64695,64915,64045,64445,7495
20161201|2016-11-10 06:00,10,64435,64605,63980,64130,10375
20161201|2016-11-10 06:30,10,64120,64475,64105,64245,5220
20161201|2016-11-10 07:00,10,64245,64540,64245,64395,3610
20161201|2016-11-10 07:30,10,64420,64425,63525,63750,10930
20161201|2016-11-10 08:00,10,63705,63815,62610,63065,11305
20161201|2016-11-10 08:30,10,63075,63730,62940,62955,14450
20161201|2016-11-10 09:00,10,62965,63170,62060,62085,14410
20161201|2016-11-10 09:30,10,62095,62400,61340,61420,12810
20161201|2016-11-10 10:00,10,61415,61995,61145,61740,11080
20161201|2016-11-10 10:30,10,61750,62550,61730,62360,10240
20161201|2016-11-10 11:00,10,62340,62655,62060,62570,6585
20161201|2016-11-10 11:30,10,62575,62735,62175,62670,7390
20161201|2016-11-10 12:00,10,62685,62900,62475,62620,5535
20161201|2016-11-10 12:30,10,62675,62845,62480,62730,4645
20161201|2016-11-10 13:00,10,62710,62755,62300,62415,4375
20161201|2016-11-10 13:30,10,62420,62455,61830,61935,8505
20161201|2016-11-10 14:00,10,61935,61945,61650,61650,3835
20161201|2016-11-11 05:00,11,61000,61000,60130,60385,8415
20161201|2016-11-11 05:30,11,60410,60855,60240,60835,4525
20161201|2016-11-11 06:00,11,60830,61340,60535,60730,10395
20161201|2016-11-11 06:30,11,60700,61760,60660,61605,8140
20161201|2016-11-11 07:00,11,61605,62375,61605,61735,9265
20161201|2016-11-11 07:30,11,61740,61960,61315,61675,8160
20161201|2016-11-11 08:00,11,61710,62020,60850,60945,9645
20161201|2016-11-11 08:30,11,60940,61335,60640,60740,10205
20161201|2016-11-11 09:00,11,60730,60755,60145,60305,7390
20161201|2016-11-11 09:30,11,60280,60285,59845,60105,8495
20161201|2016-11-11 10:00,11,60065,60170,59700,59765,11395
20161201|2016-11-11 10:30,11,59780,60245,59500,60040,10845
20161201|2016-11-11 11:00,11,60055,60645,59970,60280,7035
20161201|2016-11-11 11:30,11,60255,60550,59965,60450,6885
20161201|2016-11-11 12:00,11,60460,60580,60270,60470,5170
20161201|2016-11-11 12:30,11,60470,60550,59790,59895,5250
20161201|2016-11-11 13:00,11,59900,60000,59510,59520,7440
20161201|2016-11-11 13:30,11,59540,59775,59410,59430,9415
20161201|2016-11-11 14:00,11,59480,59955,59425,59900,3535
20161201|2016-11-14 05:00,14,60080,60180,58995,59250,4775
20161201|2016-11-14 05:30,14,59250,59490,59080,59275,3145
20161201|2016-11-14 06:00,14,59300,59675,59170,59650,4520
20161201|2016-11-14 06:30,14,59640,59925,59450,59900,4305
20161201|2016-11-14 07:00,14,59885,60095,59730,60065,4230
20161201|2016-11-14 07:30,14,60070,60560,60020,60355,4975
20161201|2016-11-14 08:00,14,60360,60380,59845,59955,5820
20161201|2016-11-14 08:30,14,59965,60185,59675,59910,7435
20161201|2016-11-14 09:00,14,59910,60405,59855,60045,6075
20161201|2016-11-14 09:30,14,60090,60220,59420,59495,9000
20161201|2016-11-14 10:00,14,59505,59515,58865,58875,9385
20161201|2016-11-14 10:30,14,58870,59470,58850,59300,7845
20161201|2016-11-14 11:00,14,59390,59470,58950,59020,6145
20161201|2016-11-14 11:30,14,59045,59755,59040,59740,5455
20161201|2016-11-14 12:00,14,59750,59960,59610,59760,5840
20161201|2016-11-14 12:30,14,59770,60050,59695,59990,5545
20161201|2016-11-14 13:00,14,59995,60130,59805,60055,5425
20161201|2016-11-14 13:30,14,60045,60500,60030,60435,6865
20161201|2016-11-14 14:00,14,60405,60455,60305,60420,2295
20161201|2016-11-16 05:00,16,61150,61205,60850,61105,5450
20161201|2016-11-16 05:30,16,61100,61160,60660,60800,3310
20161201|2016-11-16 06:00,16,60805,60835,60470,60535,4390
20161201|2016-11-16 06:30,16,60525,60625,60165,60525,5165
20161201|2016-11-16 07:00,16,60525,60600,59885,59915,5335
20161201|2016-11-16 07:30,16,59900,60400,59870,60205,6570
20161201|2016-11-16 08:00,16,60220,60740,60220,60705,5430
20161201|2016-11-16 08:30,16,60715,60930,60500,60690,6230
20161201|2016-11-16 09:00,16,60695,61150,60695,61035,4830
20161201|2016-11-16 09:30,16,61010,61395,60895,61260,6615
20161201|2016-11-16 10:00,16,61265,61430,61025,61340,5880
20161201|2016-11-16 10:30,16,61330,61335,60930,61145,4505
20161201|2016-11-16 11:00,16,61135,61340,60825,61275,7115
20161201|2016-11-16 11:30,16,61280,61560,61210,61265,7740
20161201|2016-11-16 12:00,16,61270,61325,60970,61085,6585
20161201|2016-11-16 12:30,16,61105,61165,60665,61145,9470
20161201|2016-11-16 13:00,16,61145,61280,60930,61080,6210
20161201|2016-11-16 13:30,16,61085,61385,61025,61360,5860
20161201|2016-11-16 14:00,16,61350,61620,61295,61620,2720
20161201|2016-11-16 14:30,16,61150,61620,59875,61620,0
20161201|2016-11-17 05:00,17,61650,62030,61495,61960,3345
20161201|2016-11-17 05:30,17,61960,62105,61830,61920,1920
20161201|2016-11-17 06:00,17,61930,62050,61745,61845,2565
20161201|2016-11-17 06:30,17,61825,61845,61435,61725,3470
20161201|2016-11-17 07:00,17,61715,61900,61250,61380,4940
20161201|2016-11-17 07:30,17,61375,61465,60955,61095,4780
20161201|2016-11-17 08:00,17,61075,61210,60730,61030,3845
20161201|2016-11-17 08:30,17,61030,61310,60880,61185,4600
20161201|2016-11-17 09:00,17,61175,61410,61045,61135,4815
20161201|2016-11-17 09:30,17,61120,61300,60835,61255,4970
20161201|2016-11-17 10:00,17,61145,61495,61135,61245,4450
20161201|2016-11-17 10:30,17,61225,61460,61195,61265,2945
20161201|2016-11-17 11:00,17,61250,61415,61085,61335,2555
20161201|2016-11-17 11:30,17,61340,61370,61130,61260,3320
20161201|2016-11-17 12:00,17,61260,61295,61010,61110,3245
20161201|2016-11-17 12:30,17,61125,61175,60760,60760,4535
20161201|2016-11-17 13:00,17,60770,60770,60365,60390,7520
20161201|2016-11-17 13:30,17,60380,60485,60135,60195,5330
20161201|2016-11-17 14:00,17,60190,60305,60125,60280,2675
20161201|2016-11-18 05:00,18,59900,60110,59800,60110,2165
20161201|2016-11-18 05:30,18,60100,60160,59950,60100,1635
20161201|2016-11-18 06:00,18,60115,60490,60090,60410,3945
20161201|2016-11-18 06:30,18,60415,60570,60255,60310,4910
20161201|2016-11-18 07:00,18,60275,60360,60040,60190,4100
20161201|2016-11-18 07:30,18,60225,60460,60225,60350,3590
20161201|2016-11-18 08:00,18,60375,60670,60375,60415,3865
20161201|2016-11-18 08:30,18,60440,60760,60400,60540,4750
20161201|2016-11-18 09:00,18,60520,60555,60025,60120,3895
20161201|2016-11-18 09:30,18,60100,60130,59785,59900,4950
20161201|2016-11-18 10:00,18,59880,60135,59845,60085,3710
20161201|2016-11-18 10:30,18,60100,60245,59955,60230,3365
20161201|2016-11-18 11:00,18,60230,60235,59975,60200,3015
20161201|2016-11-18 11:30,18,60190,60510,60190,60480,4845
20161201|2016-11-18 12:00,18,60505,60620,60300,60580,4775
20161201|2016-11-18 12:30,18,60590,60600,60450,60475,3025
20161201|2016-11-18 13:00,18,60485,60660,60250,60575,4850
20161201|2016-11-18 13:30,18,60590,60590,60365,60480,2345
20161201|2016-11-18 14:00,18,60480,60550,60360,60440,2065
20161201|2016-11-21 05:00,21,60800,60955,60730,60900,1175
20161201|2016-11-21 05:30,21,60905,60985,60825,60960,1410
20161201|2016-11-21 06:00,21,60965,61145,60850,60860,2490
20161201|2016-11-21 06:30,21,60885,61150,60885,61110,2180
20161201|2016-11-21 07:00,21,61120,61220,61075,61175,2545
20161201|2016-11-21 07:30,21,61185,61185,60920,61125,3800
20161201|2016-11-21 08:00,21,61135,61180,61025,61045,2015
20161201|2016-11-21 08:30,21,61045,61610,60975,61540,8865
20161201|2016-11-21 09:00,21,61540,61610,61245,61310,4180
20161201|2016-11-21 09:30,21,61290,61570,61290,61490,3300
20161201|2016-11-21 10:00,21,61485,61535,61285,61315,3230
20161201|2016-11-21 10:30,21,61320,61420,61240,61375,2940
20161201|2016-11-21 11:00,21,61390,61470,61300,61355,2105
20161201|2016-11-21 11:30,21,61335,61480,61300,61465,3365
20161201|2016-11-21 12:00,21,61480,61580,61345,61520,4325
20161201|2016-11-21 12:30,21,61515,61530,61265,61290,3755
20161201|2016-11-21 13:00,21,61285,61300,61070,61225,5750
20161201|2016-11-21 13:30,21,61205,61570,61155,61520,4495
20161201|2016-11-21 14:00,21,61520,61680,61460,61660,3315
20161201|2016-11-22 05:00,22,62100,62460,62100,62410,4945
20161201|2016-11-22 05:30,22,62400,62560,62350,62540,1930
20161201|2016-11-22 06:00,22,62540,62690,62520,62645,4295
20161201|2016-11-22 06:30,22,62630,62780,62560,62625,4070
20161201|2016-11-22 07:00,22,62625,62945,62615,62930,5165
20161201|2016-11-22 07:30,22,62950,62990,62790,62895,5615
20161201|2016-11-22 08:00,22,62890,63070,62840,62995,5535
20161201|2016-11-22 08:30,22,62970,63015,62670,62800,7810
20161201|2016-11-22 09:00,22,62800,62810,62435,62520,6165
20161201|2016-11-22 09:30,22,62530,62680,62425,62580,2065
20161201|2016-11-22 10:00,22,62575,62640,62290,62305,3275
20161201|2016-11-22 10:30,22,62290,62305,61980,62020,5700
20161201|2016-11-22 11:00,22,62025,62215,61855,62195,4605
20161201|2016-11-22 11:30,22,62195,62410,62155,62230,4385
20161201|2016-11-22 12:00,22,62240,62280,61985,62000,2950
20161201|2016-11-22 12:30,22,62000,62270,61910,62225,3470
20161201|2016-11-22 13:00,22,62225,62225,61955,62150,3435
20161201|2016-11-22 13:30,22,62155,62450,62145,62395,4755
20161201|2016-11-22 14:00,22,62410,62650,62390,62650,4055
20161201|2016-11-23 05:00,23,62420,62650,62405,62425,1440
20161201|2016-11-23 05:30,23,62420,62420,62090,62175,2070
20161201|2016-11-23 06:00,23,62150,62255,62025,62205,2570
20161201|2016-11-23 06:30,23,62210,62465,62210,62415,3780
20161201|2016-11-23 07:00,23,62435,62450,62060,62185,4205
20161201|2016-11-23 07:30,23,62150,62150,61750,61775,7140
20161201|2016-11-23 08:00,23,61780,61880,61635,61810,5520
20161201|2016-11-23 08:30,23,61830,62120,61715,61975,5700
20161201|2016-11-23 09:00,23,61980,62265,61980,62195,2595
20161201|2016-11-23 09:30,23,62215,62355,62030,62105,3150
20161201|2016-11-23 10:00,23,62100,62230,61940,62065,2390
20161201|2016-11-23 10:30,23,62045,62250,61985,62250,2290
20161201|2016-11-23 11:00,23,62240,62355,62125,62250,3105
20161201|2016-11-23 11:30,23,62260,62295,62040,62085,3100
20161201|2016-11-23 12:00,23,62090,62415,62065,62410,3415
20161201|2016-11-23 12:30,23,62420,62450,62150,62190,3200
20161201|2016-11-23 13:00,23,62180,62340,62120,62210,2155
20161201|2016-11-23 13:30,23,62240,62330,62190,62310,2880
20161201|2016-11-23 14:00,23,62330,62495,62330,62480,1975
20161201|2016-11-24 05:00,24,62500,62610,62455,62530,930
20161201|2016-11-24 05:30,24,62540,62660,62455,62470,955
20161201|2016-11-24 06:00,24,62485,62505,62335,62415,1750
20161201|2016-11-24 06:30,24,62455,62455,62125,62150,2210
20161201|2016-11-24 07:00,24,62150,62180,62055,62135,1565
20161201|2016-11-24 07:30,24,62135,62225,61995,62015,2150
20161201|2016-11-24 08:00,24,62010,62150,61975,62020,1925
20161201|2016-11-24 08:30,24,62030,62090,61895,62020,2110
20161201|2016-11-24 09:00,24,62040,62170,62000,62165,895
20161201|2016-11-24 09:30,24,62165,62305,62145,62280,1720
20161201|2016-11-24 10:00,24,62285,62330,62140,62180,1140
20161201|2016-11-24 10:30,24,62165,62240,62085,62115,750
20161201|2016-11-24 11:00,24,62080,62220,62045,62150,1185
20161201|2016-11-24 11:30,24,62160,62250,62150,62235,720
20161201|2016-11-24 12:00,24,62230,62230,62060,62125,1395
20161201|2016-11-24 12:30,24,62120,62205,62105,62185,880
20161201|2016-11-24 13:00,24,62150,62180,61855,61880,1875
20161201|2016-11-24 13:30,24,61875,61930,61705,61705,3035
20161201|2016-11-24 14:00,24,61700,61815,61670,61710,1835
20161201|2016-11-25 05:00,25,60900,61135,60790,60950,5760
20161201|2016-11-25 05:30,25,60945,60955,60695,60925,2540
20161201|2016-11-25 06:00,25,60920,61295,60905,61205,3920
20161201|2016-11-25 06:30,25,61200,61360,61095,61335,2785
20161201|2016-11-25 07:00,25,61350,61520,61250,61315,3920
20161201|2016-11-25 07:30,25,61305,61595,61270,61590,2080
20161201|2016-11-25 08:00,25,61600,61745,61530,61685,2170
20161201|2016-11-25 08:30,25,61720,61930,61705,61820,3420
20161201|2016-11-25 09:00,25,61825,61830,61620,61740,1705
20161201|2016-11-25 09:30,25,61735,61810,61570,61600,1905
20161201|2016-11-25 10:00,25,61595,61790,61580,61790,2845
20161201|2016-11-25 10:30,25,61785,61840,61545,61655,3885
20161201|2016-11-25 11:00,25,61640,61820,61590,61695,2170
20161201|2016-11-25 11:30,25,61685,61715,61470,61640,3750
20161201|2016-11-25 12:00,25,61660,61730,61580,61690,1130
20161201|2016-11-25 12:30,25,61605,61710,61550,61675,995
20161201|2016-11-25 13:00,25,61675,61850,61675,61760,1400
20161201|2016-11-25 13:30,25,61750,61870,61680,61840,1495
20161201|2016-11-25 14:00,25,61845,62050,61845,61985,2575
20161201|2016-11-28 05:00,28,61640,61965,61640,61850,1930
20161201|2016-11-28 05:30,28,61860,62145,61800,62065,1645
20161201|2016-11-28 06:00,28,62065,62110,61760,61840,2680
20161201|2016-11-28 06:30,28,61835,61910,61565,61820,3170
20161201|2016-11-28 07:00,28,61840,61945,61735,61875,3835
20161201|2016-11-28 07:30,28,61870,61995,61820,61960,1655
20161201|2016-11-28 08:00,28,61975,62055,61890,61900,1500
20161201|2016-11-28 08:30,28,61905,62025,61680,62000,3545
20161201|2016-11-28 09:00,28,62005,62370,61920,62345,4020
20161201|2016-11-28 09:30,28,62380,62510,62285,62295,5190
20161201|2016-11-28 10:00,28,62280,62590,62280,62515,3205
20161201|2016-11-28 10:30,28,62535,62665,62495,62640,3500
20161201|2016-11-28 11:00,28,62625,62770,62525,62705,4820
20161201|2016-11-28 11:30,28,62705,62950,62695,62905,5800
20161201|2016-11-28 12:00,28,62900,62945,62830,62930,2560
20161201|2016-11-28 12:30,28,62930,63085,62840,62905,5275
20161201|2016-11-28 13:00,28,62920,63055,62890,63010,3695
20161201|2016-11-28 13:30,28,63000,63335,62995,63290,6970
20161201|2016-11-28 14:00,28,63295,63390,63260,63390,2460
20161201|2016-11-29 05:00,29,62950,62960,62675,62775,2715
20161201|2016-11-29 05:30,29,62780,62815,62630,62680,1570
20161201|2016-11-29 06:00,29,62675,62775,62540,62590,3140
20161201|2016-11-29 06:30,29,62575,62745,62510,62650,2530
20161201|2016-11-29 07:00,29,62650,62650,62465,62565,2970
20161201|2016-11-29 07:30,29,62555,62570,62275,62290,3965
20161201|2016-11-29 08:00,29,62270,62340,62175,62300,4230
20161201|2016-11-29 08:30,29,62295,62450,61930,61960,5865
20161201|2016-11-29 09:00,29,61960,62115,61935,62040,3050
20161201|2016-11-29 09:30,29,62045,62340,62025,62245,3390
20161201|2016-11-29 10:00,29,62250,62320,62035,62165,2535
20161201|2016-11-29 10:30,29,62150,62445,62150,62435,3440
20161201|2016-11-29 11:00,29,62440,62475,62140,62270,4090
20161201|2016-11-29 11:30,29,62260,62260,62040,62100,3865
20161201|2016-11-29 12:00,29,62100,62175,61940,61985,3830
20161201|2016-11-29 12:30,29,61980,61980,61745,61895,7250
20161201|2016-11-29 13:00,29,61895,61970,61735,61760,3925
20161201|2016-11-29 13:30,29,61775,61805,61350,61385,10640
20161201|2016-11-29 14:00,29,61395,61405,61225,61315,3465
20161201|2016-11-30 05:00,30,62100,62455,62075,62395,4575
20161201|2016-11-30 05:30,30,62385,62420,62260,62290,1780
20161201|2016-11-30 06:00,30,62280,62555,62280,62410,3790
20161201|2016-11-30 06:30,30,62430,62500,62075,62175,4045
20161201|2016-11-30 07:00,30,62150,62480,61990,62400,4505
20161201|2016-11-30 07:30,30,62385,62705,62355,62635,6120
20161201|2016-11-30 08:00,30,62625,62850,62620,62645,7115
20161201|2016-11-30 08:30,30,62655,62785,62475,62535,4670
20161201|2016-11-30 09:00,30,62525,62660,62150,62165,7505
20161201|2016-11-30 09:30,30,62150,62395,62100,62240,2845
20161201|2016-11-30 10:00,30,62225,62695,62220,62500,5070
20161201|2016-11-30 10:30,30,62495,62800,62435,62715,4440
20161201|2016-11-30 11:00,30,62715,62910,62620,62880,4395
20161201|2016-11-30 11:30,30,62865,62920,62550,62550,7170
20161201|2016-11-30 12:00,30,62555,62580,62095,62125,9270
20161201|2016-11-30 12:30,30,62120,62330,62080,62200,3995
20161201|2016-11-30 13:00,30,62220,62405,61975,62305,5765
20161201|2016-11-30 13:30,30,62290,62465,62170,62400,4105
20161201|2016-11-30 14:00,30,62410,62430,62195,62250,3170
20161201|2016-12-01 05:00,1,61880,62030,61420,61470,5625
20161201|2016-12-01 05:30,1,61470,61520,61320,61450,3940
20161201|2016-12-01 06:00,1,61445,61585,61070,61295,11100
20161201|2016-12-01 06:30,1,61300,61355,60775,60810,14585
20161201|2016-12-01 07:00,1,60815,61095,60710,61095,9250
20161201|2016-12-01 07:30,1,61100,61220,60975,61095,6705
20161201|2016-12-01 08:00,1,61095,61340,61095,61315,6215
20161201|2016-12-01 08:30,1,61315,61390,60480,60600,16000
20161201|2016-12-01 09:00,1,60600,60800,60415,60705,8965
20161201|2016-12-01 09:30,1,60715,60830,60570,60680,5840
20161201|2016-12-01 10:00,1,60670,60950,60645,60940,6475
20161201|2016-12-01 10:30,1,60915,61100,60880,61000,4825
20161201|2016-12-01 11:00,1,61015,61020,60675,60690,6070
20161201|2016-12-01 11:30,1,60695,60815,60270,60280,11015
20161201|2016-12-01 12:00,1,60275,60280,59800,59810,12040
20161201|2016-12-01 12:30,1,59810,59985,59600,59640,11975
20161201|2016-12-01 13:00,1,59635,59665,59245,59445,12300
20161201|2016-12-01 13:30,1,59430,59730,59410,59550,12935
20161201|2016-12-01 14:00,1,59555,59665,59500,59655,3045
20161201|2016-12-02 05:00,2,59300,59395,58865,59150,4890
20161201|2016-12-02 05:30,2,59180,59190,58725,58740,3310
20161201|2016-12-02 06:00,2,58745,58965,58350,58375,11575
20161201|2016-12-02 06:30,2,58365,58790,58240,58790,11535
20161201|2016-12-02 07:00,2,58785,59235,58730,59200,10125
20161201|2016-12-02 07:30,2,59200,59915,58850,58970,15840
20161201|2016-12-02 08:00,2,59000,59670,58915,59545,7935
20161201|2016-12-02 08:30,2,59550,60050,59440,59885,14300
20161201|2016-12-02 09:00,2,59900,60320,59900,60155,6345
20161201|2016-12-02 09:30,2,60200,60215,59810,59915,5010
20161201|2016-12-02 10:00,2,59910,60300,59885,60275,3060
20161201|2016-12-02 10:30,2,60280,60390,60095,60335,4215
20161201|2016-12-02 11:00,2,60370,60430,60175,60340,4420
20161201|2016-12-02 11:30,2,60330,60365,60035,60125,6425
20161201|2016-12-02 12:00,2,60145,60255,59960,60225,4165
20161201|2016-12-02 12:30,2,60225,60390,60140,60140,3145
20161201|2016-12-02 13:00,2,60145,60350,60145,60275,2300
20161201|2016-12-02 13:30,2,60270,60615,60185,60585,5190
20161201|2016-12-02 14:00,2,60575,60595,60460,60500,2850
20161201|2016-12-05 07:00,5,60670,60740,60475,60485,1775
20161201|2016-12-05 07:30,5,60495,60565,60280,60405,4155
20161201|2016-12-05 08:00,5,60400,60505,60120,60155,4270
20161201|2016-12-05 08:30,5,60150,60625,60150,60530,4850
20161201|2016-12-05 09:00,5,60565,60685,60325,60480,2815
20161201|2016-12-05 09:30,5,60490,60570,60310,60415,2185
20161201|2016-12-05 10:00,5,60420,60530,60340,60395,2640
20161201|2016-12-05 10:30,5,60365,60440,60255,60340,1940
20161201|2016-12-05 11:00,5,60325,60365,59935,59965,4485
20161201|2016-12-05 11:30,5,59965,60000,59770,59940,4790
20161201|2016-12-05 12:00,5,59940,60220,59850,60215,4110
20161201|2016-12-05 12:30,5,60220,60390,60110,60205,4335
20161201|2016-12-05 13:00,5,60185,60185,59800,60175,7240
20161201|2016-12-05 13:30,5,60180,60180,59900,59965,5910
20161201|2016-12-05 14:00,5,59945,60070,59880,59880,2840
20161201|2016-12-06 05:00,6,59200,59655,59000,59545,5595
20161201|2016-12-06 05:30,6,59575,59700,59375,59650,4250
20161201|2016-12-06 06:00,6,59655,59885,59550,59830,5625
20161201|2016-12-06 06:30,6,59825,60070,59595,60035,4500
20161201|2016-12-06 07:00,6,60035,60150,59805,59890,3990
20161201|2016-12-06 07:30,6,59905,60250,59890,60195,3350
20161201|2016-12-06 08:00,6,60190,60355,60190,60210,3225
20161201|2016-12-06 08:30,6,60215,60740,60160,60605,7310
20161201|2016-12-06 09:00,6,60615,60815,60485,60600,5175
20161201|2016-12-06 09:30,6,60600,60845,60550,60825,2820
20161201|2016-12-06 10:00,6,60820,60885,60685,60795,3645
20161201|2016-12-06 10:30,6,60785,61015,60635,61010,4815
20161201|2016-12-06 11:00,6,61000,61415,60980,61300,9420
20161201|2016-12-06 11:30,6,61295,61295,60880,61075,6085
20161201|2016-12-06 12:00,6,61060,61155,60765,60965,4360
20161201|2016-12-06 12:30,6,60955,61185,60865,61065,2730
20161201|2016-12-06 13:00,6,61075,61150,60880,61115,3330
20161201|2016-12-06 13:30,6,61130,61270,60965,61255,5165
20161201|2016-12-06 14:00,6,61250,61360,61200,61200,2415
20161201|2016-12-07 05:00,7,61700,62150,61630,62100,4985
20161201|2016-12-07 05:30,7,62100,62125,61860,61925,2730
20161201|2016-12-07 06:00,7,61935,61980,61530,61570,4165
20161201|2016-12-07 06:30,7,61550,62100,61550,61990,5730
20161201|2016-12-07 07:00,7,61950,62015,61455,61565,4550
20161201|2016-12-07 07:30,7,61550,61685,61345,61580,3715
20161201|2016-12-07 08:00,7,61585,61600,61380,61550,3575
20161201|2016-12-07 08:30,7,61530,61530,61210,61450,5625
20161201|2016-12-07 09:00,7,61480,61780,61295,61595,5575
20161201|2016-12-07 09:30,7,61585,61680,61325,61335,2345
20161201|2016-12-07 10:00,7,61350,61520,61315,61420,1400
20161201|2016-12-07 10:30,7,61410,61605,61350,61600,1795
20161201|2016-12-07 11:00,7,61580,61590,61335,61440,2200
20161201|2016-12-07 11:30,7,61440,61445,61150,61260,4165
20161201|2016-12-07 12:00,7,61275,61470,61260,61400,2435
20161201|2016-12-07 12:30,7,61375,61740,61330,61610,5010
20161201|2016-12-07 13:00,7,61615,61900,61500,61585,5805
20161201|2016-12-07 13:30,7,61570,61765,61520,61650,5705
20161201|2016-12-07 14:00,7,61645,61750,61530,61640,3260
20161201|2016-12-07 15:30,7,61640,61640,61640,61640,25
20161201|2016-12-08 05:00,8,61900,62200,61800,61895,3385
20161201|2016-12-08 05:30,8,61845,62110,61830,62060,2280
20161201|2016-12-08 06:00,8,62050,62180,61750,61770,2945
20161201|2016-12-08 06:30,8,61755,61885,61405,61660,7230
20161201|2016-12-08 07:00,8,61665,61960,61645,61935,5225
20161201|2016-12-08 07:30,8,61935,62025,61695,61745,4585
20161201|2016-12-08 08:00,8,61730,61735,61455,61525,3620
20161201|2016-12-08 08:30,8,61530,61760,61235,61295,5315
20161201|2016-12-08 09:00,8,61270,61395,61180,61320,3185
20161201|2016-12-08 09:30,8,61330,61440,60845,60870,5425
20161201|2016-12-08 10:00,8,60870,60975,60715,60950,6030
20161201|2016-12-08 10:30,8,60950,61005,60825,60940,2170
20161201|2016-12-08 11:00,8,60920,60940,60620,60645,2735
20161201|2016-12-08 11:30,8,60640,60770,60550,60740,4410
20161201|2016-12-08 12:00,8,60730,60815,60645,60755,2690
20161201|2016-12-08 12:30,8,60760,60940,60685,60900,3110
20161201|2016-12-08 13:00,8,60900,61040,60680,60780,3690
20161201|2016-12-08 13:30,8,60790,60885,60590,60795,4335
20161201|2016-12-08 14:00,8,60805,60815,60685,60690,2340
20161201|2016-12-09 05:00,9,60790,61345,60765,61320,3280
20161201|2016-12-09 05:30,9,61335,61335,61200,61200,1480
20161201|2016-12-09 06:00,9,61185,61300,60830,60840,3135
20161201|2016-12-09 06:30,9,60835,60835,60440,60660,6425
20161201|2016-12-09 07:00,9,60675,60875,60585,60615,3245
20161201|2016-12-09 07:30,9,60605,60965,60470,60835,4715
20161201|2016-12-09 08:00,9,60835,61040,60780,60845,2265
20161201|2016-12-09 08:30,9,60860,61090,60635,60950,4560
20161201|2016-12-09 09:00,9,60950,61055,60745,61050,2245
20161201|2016-12-09 09:30,9,61020,61135,60895,61025,3680
20161201|2016-12-09 10:00,9,61025,61180,60945,61040,2150
20161201|2016-12-09 10:30,9,61045,61070,60755,60785,4995
20161201|2016-12-09 11:00,9,60775,60810,60390,60470,5700
20161201|2016-12-09 11:30,9,60465,60560,60450,60505,3125
20161201|2016-12-09 12:00,9,60500,60645,60350,60615,3785
20161201|2016-12-09 12:30,9,60640,60675,60465,60535,3095
20161201|2016-12-09 13:00,9,60525,60830,60505,60515,3560
20161201|2016-12-09 13:30,9,60520,60650,60435,60510,4025
20161201|2016-12-09 14:00,9,60495,60590,60460,60590,1745
20161201|2016-12-12 05:00,12,59950,59950,59585,59725,4695
20161201|2016-12-12 05:30,12,59735,60005,59720,59810,3885
20161201|2016-12-12 06:00,12,59795,60000,59690,59725,4455
20161201|2016-12-12 06:30,12,59730,60150,59665,59930,5040
20161201|2016-12-12 07:00,12,59940,60060,59770,59900,3230
20161201|2016-12-12 07:30,12,59910,60155,59910,59975,3420
20161201|2016-12-12 08:00,12,59970,60095,59870,59885,3025
20161201|2016-12-12 08:30,12,59895,60070,59670,59690,6105
20161201|2016-12-12 09:00,12,59680,59725,59310,59485,9265
20161201|2016-12-12 09:30,12,59480,59590,59425,59510,3030
20161201|2016-12-12 10:00,12,59480,59505,59250,59250,4135
20161201|2016-12-12 10:30,12,59255,59400,59205,59345,3940
20161201|2016-12-12 11:00,12,59340,59360,59220,59305,3065
20161201|2016-12-12 11:30,12,59310,59520,59285,59395,2955
20161201|2016-12-12 12:00,12,59400,59400,59170,59170,4325
20161201|2016-12-12 12:30,12,59175,59230,59105,59180,3450
20161201|2016-12-12 13:00,12,59180,59315,59090,59245,4305
20161201|2016-12-12 13:30,12,59250,59250,59050,59150,5125
20161201|2016-12-12 14:00,12,59150,59270,59070,59270,2320
20161201|2016-12-13 05:00,13,59630,59690,59255,59255,3665
20161201|2016-12-13 05:30,13,59270,59330,58840,58845,4065
20161201|2016-12-13 06:00,13,58830,59010,58760,58945,4475
20161201|2016-12-13 06:30,13,58935,59135,58850,59065,6355
20161201|2016-12-13 07:00,13,59075,59415,59045,59380,5135
20161201|2016-12-13 07:30,13,59380,59635,59335,59570,6400
20161201|2016-12-13 08:00,13,59605,59735,59495,59610,5300
20161201|2016-12-13 08:30,13,59600,59950,59595,59710,6720
20161201|2016-12-13 09:00,13,59720,59725,59475,59495,3840
20161201|2016-12-13 09:30,13,59495,59495,59020,59045,6685
20161201|2016-12-13 10:00,13,59045,59140,58720,58995,8790
20161201|2016-12-13 10:30,13,59010,59205,58975,59140,3780
20161201|2016-12-13 11:00,13,59145,59255,58990,59020,6385
20161201|2016-12-13 11:30,13,59050,59230,59050,59175,4185
20161201|2016-12-13 12:00,13,59180,59240,59050,59185,3730
20161201|2016-12-13 12:30,13,59195,59205,59060,59135,3020
20161201|2016-12-13 13:00,13,59135,59160,59100,59145,2305
20161201|2016-12-13 13:30,13,59150,59415,59115,59390,3675
20161201|2016-12-13 14:00,13,59390,59420,59300,59420,1675
20161201|2016-12-14 05:00,14,59180,59240,58870,59100,1125
20161201|2016-12-14 05:30,14,59105,59300,59080,59210,345
20161201|2016-12-14 06:00,14,59260,59325,58985,59080,550
20161201|2016-12-14 06:30,14,59110,59360,59100,59160,630
20161201|2016-12-14 07:00,14,59235,59255,58865,58880,4855
20161201|2016-12-14 07:30,14,58885,58925,58630,58910,3895
20161201|2016-12-14 08:00,14,58910,58930,58800,58890,1280
20161201|2016-12-14 08:30,14,58890,58910,58560,58855,1130
20161201|2016-12-14 09:00,14,58815,59150,58815,59150,585
20161201|2016-12-14 09:30,14,59125,59285,59055,59055,590
20161201|2016-12-14 10:00,14,59060,59070,58860,59070,820
20161201|2016-12-14 10:30,14,59100,59220,59070,59075,240
20161201|2016-12-14 11:00,14,59055,59055,58875,58875,205
20161201|2016-12-14 11:30,14,58885,59125,58885,59055,290
20161201|2016-12-14 12:00,14,59095,59165,59080,59115,540
20161201|2016-12-14 12:30,14,59145,59150,59040,59115,420
20161201|2016-12-14 13:00,14,59100,59105,58905,58945,685
20161201|2016-12-14 13:30,14,58925,58925,58885,58890,95
20170201|2016-02-19 08:00,19,45400,45400,45400,45400,5
20170201|2016-02-19 08:30,19,45400,45400,45400,45400,145
20170201|2016-02-26 10:00,26,46600,46600,46600,46600,760
20170201|2016-02-26 13:30,26,45800,45800,45800,45800,820
20170201|2016-02-29 06:30,29,46185,46185,46185,46185,1580
20170201|2016-03-02 10:00,2,48500,48500,48500,48500,190
20170201|2016-03-16 10:00,16,51300,51300,51300,51300,45
20170201|2016-03-28 09:30,28,55000,55000,55000,55000,25
20170201|2016-03-29 14:00,29,56100,56100,56100,56100,720
20170201|2016-03-30 14:00,30,56100,56100,56100,56100,80
20170201|2016-03-31 11:00,31,54800,54800,54800,54800,450
20170201|2016-04-04 09:30,4,54200,54200,54200,54200,35
20170201|2016-04-04 13:00,4,53200,53200,53200,53200,940
20170201|2016-04-04 14:00,4,53100,53100,53100,53100,2375
20170201|2016-04-04 14:30,4,53100,53100,53100,53100,440
20170201|2016-04-05 10:00,5,53100,53100,53100,53100,30
20170201|2016-04-05 13:30,5,53700,53700,53700,53700,30
20170201|2016-04-08 12:00,8,54900,54900,54900,54900,220
20170201|2016-04-15 14:00,15,58000,58000,58000,58000,20
20170201|2016-04-20 10:00,20,58000,58000,58000,58000,50
20170201|2016-04-20 12:30,20,58000,58000,58000,58000,165
20170201|2016-04-20 13:30,20,58400,58400,58400,58400,80
20170201|2016-04-20 14:30,20,58400,58400,58400,58400,55
20170201|2016-04-25 14:00,25,56600,56600,56600,56600,95
20170201|2016-05-03 15:00,3,57200,57200,57200,57200,1260
20170201|2016-05-04 08:00,4,56500,56500,56500,56500,145
20170201|2016-05-04 08:30,4,56500,56500,56500,56500,290
20170201|2016-05-05 13:30,5,56500,56500,56500,56500,90
20170201|2016-05-06 09:30,6,56500,56500,56500,56500,25
20170201|2016-05-10 13:30,10,57100,57100,57100,57100,140
20170201|2016-05-10 14:00,10,57100,57100,57100,57100,45
20170201|2016-05-12 09:30,12,57300,57300,57300,57300,100
20170201|2016-05-12 10:30,12,57300,57300,57300,57300,310
20170201|2016-05-16 09:30,16,56700,56700,56700,56700,30
20170201|2016-05-16 13:30,16,56500,56500,56500,56500,25
20170201|2016-05-17 14:00,17,55200,55200,55200,55200,20
20170201|2016-05-19 13:30,19,54400,54400,54400,54400,20
20170201|2016-05-23 13:30,23,53600,53600,53600,53600,190
20170201|2016-06-01 10:00,1,52600,52600,52600,52600,45
20170201|2016-06-01 11:00,1,52610,52610,52610,52610,2500
20170201|2016-06-01 11:30,1,52575,52590,52575,52590,2000
20170201|2016-06-01 13:30,1,52800,52800,52800,52800,35
20170201|2016-06-14 10:00,14,52900,52900,52900,52900,70
20170201|2016-06-17 15:00,17,53360,53360,53360,53360,500
20170201|2016-07-27 13:30,27,61000,61000,61000,61000,220
20170201|2016-08-01 09:30,1,60900,60900,60900,60900,30
20170201|2016-08-04 10:00,4,61200,61200,61200,61200,25
20170201|2016-08-18 09:30,18,62600,62700,62600,62700,80
20170201|2016-09-29 09:30,29,62000,62000,62000,62000,225
20170201|2016-09-29 10:00,29,62000,62000,61900,61900,280
20170201|2016-10-03 09:30,3,61800,61800,61800,61800,105
20170201|2016-10-10 09:30,10,64100,64400,64100,64400,190
20170201|2016-10-10 13:30,10,64000,64000,64000,64000,185
20170201|2016-10-11 08:30,11,64000,64000,64000,64000,165
20170201|2016-10-11 14:00,11,63540,63540,63400,63540,365
20170201|2016-10-13 09:30,13,62900,63100,62700,63100,225
20170201|2016-10-13 10:00,13,63300,63300,63300,63300,175
20170201|2016-10-13 13:00,13,63800,63800,63800,63800,230
20170201|2016-10-14 13:00,14,64300,64300,64300,64300,50
20170201|2016-10-14 13:30,14,64200,64200,64200,64200,150
20170201|2016-10-17 08:30,17,64400,64400,64400,64400,145
20170201|2016-10-17 12:00,17,64900,64900,64900,64900,75
20170201|2016-10-18 08:00,18,65700,65700,65700,65700,15
20170201|2016-10-18 11:00,18,65700,65700,65700,65700,130
20170201|2016-10-18 12:00,18,65900,65900,65900,65900,35
20170201|2016-10-18 12:30,18,65900,65900,65900,65900,30
20170201|2016-10-19 08:30,19,66400,66400,66400,66400,700
20170201|2016-10-19 12:00,19,66000,66000,66000,66000,120
20170201|2016-10-20 12:00,20,66400,66400,66400,66400,25
20170201|2016-10-21 12:30,21,66600,66600,66600,66600,125
20170201|2016-10-25 08:30,25,66000,66000,66000,66000,70
20170201|2016-10-25 12:30,25,66300,66300,66300,66300,75
20170201|2016-10-26 08:30,26,65600,65800,65600,65800,260
20170201|2016-10-26 09:00,26,65600,65600,65600,65600,150
20170201|2016-10-26 13:00,26,65910,65910,65910,65910,290
20170201|2016-10-27 08:00,27,66800,66800,66800,66800,60
20170201|2016-10-27 08:30,27,66800,66800,66800,66800,245
20170201|2016-10-27 12:00,27,66900,66900,66900,66900,25
20170201|2016-10-27 12:30,27,66700,66900,66700,66700,385
20170201|2016-10-27 13:30,27,66900,66900,66900,66900,500
20170201|2016-10-28 08:30,28,66700,66700,66700,66700,25
20170201|2016-10-28 09:00,28,66700,66700,66700,66700,100
20170201|2016-10-28 12:30,28,66500,66700,66400,66400,125
20170201|2016-10-28 13:00,28,66300,66300,66300,66300,15
20170201|2016-10-31 08:30,31,67100,67100,67100,67100,70
20170201|2016-10-31 12:00,31,67000,67000,67000,67000,75
20170201|2016-11-01 12:30,1,65600,65600,65400,65400,290
20170201|2016-11-01 13:00,1,65250,65300,65250,65300,160
20170201|2016-11-01 13:30,1,65500,65500,65500,65500,135
20170201|2016-11-01 14:00,1,65500,65500,65500,65500,120
20170201|2016-11-01 15:00,1,65700,65700,65700,65700,660
20170201|2016-11-03 08:00,3,65400,65400,65400,65400,45
20170201|2016-11-03 08:30,3,65400,65400,65400,65400,135
20170201|2016-11-03 12:30,3,64600,64600,64600,64600,40
20170201|2016-11-03 13:30,3,64320,64320,64320,64320,110
20170201|2016-11-03 14:00,3,64500,64500,64500,64500,200
20170201|2016-11-04 08:30,4,64090,64090,64085,64085,210
20170201|2016-11-04 10:30,4,64460,64460,64460,64460,10
20170201|2016-11-04 12:30,4,64800,64800,64800,64800,10
20170201|2016-11-04 14:00,4,63600,63600,63600,63600,95
20170201|2016-11-07 11:30,7,65800,65800,65800,65800,65
20170201|2016-11-07 12:00,7,65800,65800,65800,65800,320
20170201|2016-11-08 08:00,8,65900,65900,65800,65800,40
20170201|2016-11-09 08:00,9,64700,64700,64600,64600,70
20170201|2016-11-09 11:30,9,65600,65600,65600,65600,5
20170201|2016-11-10 12:00,10,63800,63800,63800,63800,5
20170201|2016-11-11 12:00,11,61815,61900,61700,61900,1080
20170201|2016-11-11 13:30,11,60950,60950,60950,60950,15
20170201|2016-11-14 05:30,14,61280,61280,61280,61280,565
20170201|2016-11-14 12:00,14,61200,61200,61100,61100,415
20170201|2016-11-14 12:30,14,61100,61100,61100,61100,100
20170201|2016-11-16 07:00,16,61500,61500,61200,61200,265
20170201|2016-11-16 07:30,16,61200,61200,61200,61200,370
20170201|2016-11-16 08:00,16,61400,61600,61400,61400,170
20170201|2016-11-16 08:30,16,61400,61400,61400,61400,360
20170201|2016-11-16 09:00,16,61900,62000,61900,62000,190
20170201|2016-11-16 11:30,16,62400,62400,62400,62400,360
20170201|2016-11-16 12:00,16,62600,62600,62600,62600,45
20170201|2016-11-16 12:30,16,62200,62400,62200,62400,1500
20170201|2016-11-16 14:30,16,61500,61500,61500,61500,0
20170201|2016-11-17 07:30,17,62400,62400,62400,62400,20
20170201|2016-11-17 08:00,17,62400,62400,62400,62400,120
20170201|2016-11-17 12:00,17,62500,62500,62500,62500,40
20170201|2016-11-17 13:30,17,61700,61700,61700,61700,1120
20170201|2016-11-18 08:00,18,61600,61800,61600,61800,720
20170201|2016-11-18 11:30,18,61700,61700,61700,61700,30
20170201|2016-11-21 07:30,21,62260,62300,62260,62300,115
20170201|2016-11-21 08:00,21,62400,62400,62400,62400,30
20170201|2016-11-21 11:30,21,62700,62700,62600,62700,95
20170201|2016-11-22 08:00,22,64000,64400,64000,64400,650
20170201|2016-11-22 08:30,22,64200,64200,64200,64200,250
20170201|2016-11-22 12:00,22,63500,63500,63500,63500,50
20170201|2016-11-23 07:30,23,63200,63200,63200,63200,45
20170201|2016-11-23 11:30,23,63400,63400,63400,63400,15
20170201|2016-11-25 07:30,25,62600,62600,62600,62600,10
20170201|2016-11-25 08:00,25,62820,62820,62820,62820,45
20170201|2016-11-25 09:30,25,63000,63000,63000,63000,1000
20170201|2016-11-25 11:30,25,62800,62800,62800,62800,125
20170201|2016-11-28 07:30,28,63200,63200,63200,63200,25
20170201|2016-11-28 12:00,28,64100,64100,64100,64100,250
20170201|2016-11-28 14:00,28,64160,64170,64160,64170,180
20170201|2016-11-29 07:30,29,63700,63700,63700,63700,55
20170201|2016-11-29 08:00,29,63600,63600,63600,63600,400
20170201|2016-11-29 08:30,29,63700,63700,63700,63700,480
20170201|2016-11-30 07:00,30,63500,63500,63500,63500,30
20170201|2016-11-30 08:00,30,64000,64000,64000,64000,10
20170201|2016-12-01 08:00,1,62700,62700,62700,62700,25
20170201|2016-12-01 12:00,1,61690,61800,61690,61800,85
20170201|2016-12-01 12:30,1,61190,61190,61190,61190,700
20170201|2016-12-01 13:00,1,61100,61100,61100,61100,10
20170201|2016-12-02 07:00,2,59910,60300,59900,60300,870
20170201|2016-12-02 08:00,2,60300,60300,60300,60300,235
20170201|2016-12-02 08:30,2,60700,60800,60700,60800,630
20170201|2016-12-02 11:30,2,61300,61500,61300,61300,510
20170201|2016-12-02 12:00,2,61300,61300,61300,61300,1205
20170201|2016-12-02 12:30,2,61400,61400,61300,61300,1020
20170201|2016-12-05 07:30,5,61600,61600,61600,61600,115
20170201|2016-12-05 08:00,5,61700,61700,61700,61700,280
20170201|2016-12-05 08:30,5,61465,61465,61465,61465,5
20170201|2016-12-05 10:00,5,61770,61775,61770,61775,435
20170201|2016-12-05 11:30,5,61200,61200,61200,61200,10
20170201|2016-12-06 07:30,6,61400,61400,61400,61400,190
20170201|2016-12-06 10:30,6,61995,61995,61995,61995,5
20170201|2016-12-06 11:00,6,62435,62435,62430,62430,1050
20170201|2016-12-06 12:00,6,62200,62200,62200,62200,505
20170201|2016-12-07 06:30,7,63335,63335,63335,63335,5
20170201|2016-12-07 07:30,7,62705,62850,62705,62850,65
20170201|2016-12-07 08:30,7,62680,62680,62560,62560,10
20170201|2016-12-07 09:00,7,62900,62900,62900,62900,5
20170201|2016-12-07 11:30,7,62570,62570,62570,62570,5
20170201|2016-12-07 12:00,7,62600,62600,62600,62600,975
20170201|2016-12-07 12:30,7,62975,62980,62900,62980,80
20170201|2016-12-07 14:00,7,62960,62960,62960,62960,5
20170201|2016-12-07 15:30,7,62960,62960,62960,62960,5
20170201|2016-12-08 06:30,8,63155,63155,63155,63155,5
20170201|2016-12-08 07:00,8,63080,63080,63080,63080,5
20170201|2016-12-08 07:30,8,63060,63060,63060,63060,75
20170201|2016-12-08 08:30,8,62820,62820,62820,62820,15
20170201|2016-12-08 09:00,8,62575,62575,62575,62575,5
20170201|2016-12-08 10:00,8,62095,62095,62095,62095,5
20170201|2016-12-08 12:00,8,62000,62000,62000,62000,210
20170201|2016-12-08 13:30,8,62130,62130,62100,62100,20
20170201|2016-12-09 07:30,9,61900,62200,61900,62180,330
20170201|2016-12-09 08:00,9,62150,62255,62150,62170,110
20170201|2016-12-09 08:30,9,62095,62095,62000,62000,10
20170201|2016-12-09 09:00,9,62120,62140,62105,62105,20
20170201|2016-12-09 09:30,9,62245,62395,62245,62330,25
20170201|2016-12-09 10:30,9,62310,62310,62160,62160,90
20170201|2016-12-09 11:00,9,61915,61915,61710,61710,50
20170201|2016-12-09 11:30,9,61800,61800,61740,61740,285
20170201|2016-12-09 12:00,9,61725,61830,61725,61830,40
20170201|2016-12-09 12:30,9,61870,61870,61765,61825,20
20170201|2016-12-09 13:00,9,61925,62030,61860,61860,165
20170201|2016-12-09 13:30,9,61820,61820,61705,61705,25
20170201|2016-12-12 05:30,12,61145,61145,61145,61145,5
20170201|2016-12-12 06:00,12,61010,61210,60950,60950,155
20170201|2016-12-12 06:30,12,60985,61350,60920,61145,170
20170201|2016-12-12 07:00,12,61180,61265,61015,61130,1330
20170201|2016-12-12 07:30,12,61190,61385,61190,61210,290
20170201|2016-12-12 08:00,12,61175,61325,61110,61160,265
20170201|2016-12-12 08:30,12,61185,61280,60950,60950,270
20170201|2016-12-12 09:00,12,60900,60955,60570,60715,1230
20170201|2016-12-12 09:30,12,60750,60815,60670,60760,260
20170201|2016-12-12 10:00,12,60700,60730,60500,60500,310
20170201|2016-12-12 10:30,12,60480,60625,60445,60545,460
20170201|2016-12-12 11:00,12,60600,60600,60470,60555,335
20170201|2016-12-12 11:30,12,60555,60740,60525,60635,625
20170201|2016-12-12 12:00,12,60620,60625,60410,60410,335
20170201|2016-12-12 12:30,12,60410,60445,60335,60410,370
20170201|2016-12-12 13:00,12,60415,60480,60305,60480,895
20170201|2016-12-12 13:30,12,60450,60465,60295,60370,400
20170201|2016-12-12 14:00,12,60350,60775,60310,60775,430
20170201|2016-12-13 05:00,13,60700,60730,60510,60540,210
20170201|2016-12-13 05:30,13,60525,60525,60065,60085,125
20170201|2016-12-13 06:00,13,60055,60170,60025,60090,60
20170201|2016-12-13 06:30,13,60245,60285,60170,60170,140
20170201|2016-12-13 07:00,13,60310,60625,60300,60610,275
20170201|2016-12-13 07:30,13,60575,60840,60575,60835,725
20170201|2016-12-13 08:00,13,60880,60945,60735,60845,1305
20170201|2016-12-13 08:30,13,60840,61145,60840,60965,825
20170201|2016-12-13 09:00,13,60960,60960,60735,60750,980
20170201|2016-12-13 09:30,13,60730,60730,60265,60265,470
20170201|2016-12-13 10:00,13,60260,60370,59985,60215,795
20170201|2016-12-13 10:30,13,60230,60435,60215,60375,795
20170201|2016-12-13 11:00,13,60385,60470,60230,60230,665
20170201|2016-12-13 11:30,13,60290,60455,60290,60400,935
20170201|2016-12-13 12:00,13,60425,60450,60295,60415,250
20170201|2016-12-13 12:30,13,60420,60420,60305,60370,1060
20170201|2016-12-13 13:00,13,60365,60400,60335,60385,790
20170201|2016-12-13 13:30,13,60385,60630,60355,60615,1315
20170201|2016-12-13 14:00,13,60625,60625,60520,60520,265
20170201|2016-12-14 05:00,14,60520,60520,60055,60315,1165
20170201|2016-12-14 05:30,14,60330,60550,60290,60455,1605
20170201|2016-12-14 06:00,14,60440,60540,60195,60335,2065
20170201|2016-12-14 06:30,14,60335,60595,60320,60445,3105
20170201|2016-12-14 07:00,14,60475,60500,60080,60090,3390
20170201|2016-12-14 07:30,14,60095,60135,59840,60120,5110
20170201|2016-12-14 08:00,14,60120,60170,59960,60100,2175
20170201|2016-12-14 08:30,14,60110,60140,59750,60045,5070
20170201|2016-12-14 09:00,14,60020,60385,60010,60315,3160
20170201|2016-12-14 09:30,14,60355,60500,60250,60280,3935
20170201|2016-12-14 10:00,14,60285,60285,60055,60250,3445
20170201|2016-12-14 10:30,14,60230,60490,60140,60275,4720
20170201|2016-12-14 11:00,14,60270,60275,60000,60000,4575
20170201|2016-12-14 11:30,14,60020,60320,59975,60270,4325
20170201|2016-12-14 12:00,14,60245,60450,60220,60375,3905
20170201|2016-12-14 12:30,14,60380,60460,60155,60350,3465
20170201|2016-12-14 13:00,14,60325,60460,59525,59800,14445
20170201|2016-12-14 13:30,14,59800,59910,59235,59300,10375
20170201|2016-12-14 14:00,14,59300,59400,58980,58980,3510
20170201|2016-12-15 05:00,15,59185,59355,58980,59090,4665
20170201|2016-12-15 05:30,15,59090,59250,58880,59165,1920
20170201|2016-12-15 06:00,15,59200,59245,58815,58930,3815
20170201|2016-12-15 06:30,15,58950,59160,58875,58940,3340
20170201|2016-12-15 07:00,15,58940,58970,58725,58865,4900
20170201|2016-12-15 07:30,15,58855,59075,58720,59075,4070
20170201|2016-12-15 08:00,15,59100,59145,58940,59020,2520
20170201|2016-12-15 08:30,15,59020,59030,58750,58800,4170
20170201|2016-12-15 09:00,15,58785,59055,58760,59035,2405
20170201|2016-12-15 09:30,15,59040,59135,58905,59080,2580
20170201|2016-12-15 10:00,15,59090,59295,59080,59155,3150
20170201|2016-12-15 10:30,15,59130,59385,59110,59305,2900
20170201|2016-12-15 11:00,15,59320,59430,59280,59380,2520
20170201|2016-12-15 11:30,15,59370,59390,59240,59370,2535
20170201|2016-12-15 12:00,15,59360,59650,59350,59560,3805
20170201|2016-12-15 12:30,15,59560,59675,59500,59575,2950
20170201|2016-12-15 13:00,15,59560,59780,59400,59620,4950
20170201|2016-12-15 13:30,15,59635,59800,59545,59545,2800
20170201|2016-12-15 14:00,15,59545,59655,59500,59655,1545
20170201|2016-12-16 05:00,16,59640,59925,59570,59825,1710
20170201|2016-12-16 05:30,16,59825,59950,59825,59840,1660
20170201|2016-12-16 06:00,16,59825,60055,59765,59935,3010
20170201|2016-12-16 06:30,16,59945,59970,59670,59800,2830
20170201|2016-12-16 07:00,16,59800,59960,59765,59855,1590
20170201|2016-12-16 07:30,16,59875,59985,59825,59900,1765
20170201|2016-12-16 08:00,16,59915,59925,59740,59810,2660
20170201|2016-12-16 08:30,16,59800,59985,59565,59985,5170
20170201|2016-12-16 09:00,16,59985,60360,59945,60170,5260
20170201|2016-12-16 09:30,16,60175,60325,60115,60310,2710
20170201|2016-12-16 10:00,16,60310,60440,60210,60260,4040
20170201|2016-12-16 10:30,16,60245,60380,60240,60270,2130
20170201|2016-12-16 11:00,16,60285,60300,60030,60040,2845
20170201|2016-12-16 11:30,16,60020,60110,59940,60040,3475
20170201|2016-12-16 12:00,16,60045,60080,59815,59815,2970
20170201|2016-12-16 12:30,16,59810,59880,59730,59865,2695
20170201|2016-12-16 13:00,16,59860,59940,59770,59805,2155
20170201|2016-12-16 13:30,16,59800,59800,59400,59500,3785
20170201|2016-12-16 14:00,16,59500,59545,59440,59460,2125
20170201|2016-12-19 05:00,19,59400,59650,59330,59495,1460
20170201|2016-12-19 05:30,19,59465,59540,59370,59480,1010
20170201|2016-12-19 06:00,19,59490,59680,59440,59500,1480
20170201|2016-12-19 06:30,19,59490,59610,59345,59430,1995
20170201|2016-12-19 07:00,19,59425,59660,59315,59640,3310
20170201|2016-12-19 07:30,19,59660,59660,59440,59575,1695
20170201|2016-12-19 08:00,19,59595,59600,59395,59400,1510
20170201|2016-12-19 08:30,19,59380,59380,59065,59090,4165
20170201|2016-12-19 09:00,19,59090,59215,59010,59035,1865
20170201|2016-12-19 09:30,19,59050,59105,58860,58955,3065
20170201|2016-12-19 10:00,19,58950,59015,58800,58940,2740
20170201|2016-12-19 10:30,19,58930,58970,58765,58790,2025
20170201|2016-12-19 11:00,19,58775,58980,58770,58870,1355
20170201|2016-12-19 11:30,19,58885,58925,58790,58835,1785
20170201|2016-12-19 12:00,19,58835,58850,58380,58455,6075
20170201|2016-12-19 12:30,19,58450,58510,58285,58510,3720
20170201|2016-12-19 13:00,19,58505,58580,58265,58430,5050
20170201|2016-12-19 13:30,19,58410,58425,58100,58100,4920
20170201|2016-12-19 14:00,19,58120,58165,58100,58100,1770
20170201|2016-12-20 05:00,20,58240,58500,58225,58480,1520
20170201|2016-12-20 05:30,20,58500,58665,58450,58590,2145
20170201|2016-12-20 06:00,20,58600,58680,58480,58540,2580
20170201|2016-12-20 06:30,20,58550,58765,58535,58750,2005
20170201|2016-12-20 07:00,20,58760,58785,58530,58595,2640
20170201|2016-12-20 07:30,20,58580,58940,58515,58905,3355
20170201|2016-12-20 08:00,20,58915,58990,58785,58850,3000
20170201|2016-12-20 08:30,20,58800,58810,58390,58395,4685
20170201|2016-12-20 09:00,20,58385,58530,58250,58400,3900
20170201|2016-12-20 09:30,20,58425,58460,58180,58310,2700
20170201|2016-12-20 10:00,20,58285,58550,58250,58475,3700
20170201|2016-12-20 10:30,20,58475,58475,58315,58380,2695
20170201|2016-12-20 11:00,20,58385,58385,58240,58290,3005
20170201|2016-12-20 11:30,20,58280,58320,58170,58230,2480
20170201|2016-12-20 12:00,20,58230,58360,58040,58140,3490
20170201|2016-12-20 12:30,20,58150,58225,58070,58125,2265
20170201|2016-12-20 13:00,20,58135,58440,58080,58350,3895
20170201|2016-12-20 13:30,20,58370,58650,58335,58630,6060
20170201|2016-12-20 14:00,20,58610,58670,58570,58645,2900
20170201|2016-12-21 05:00,21,58500,58880,58460,58810,2840
20170201|2016-12-21 05:30,21,58780,59000,58780,58960,2350
20170201|2016-12-21 06:00,21,58950,58955,58710,58770,2610
20170201|2016-12-21 06:30,21,58780,58875,58660,58755,2120
20170201|2016-12-21 07:00,21,58730,58770,58630,58675,1660
20170201|2016-12-21 07:30,21,58670,58945,58665,58880,3675
20170201|2016-12-21 08:00,21,58900,59120,58890,59055,4440
20170201|2016-12-21 08:30,21,59050,59060,58535,58540,5080
20170201|2016-12-21 09:00,21,58530,58670,58435,58655,3250
20170201|2016-12-21 09:30,21,58640,58640,58295,58300,3360
20170201|2016-12-21 10:00,21,58310,58615,58310,58460,1520
20170201|2016-12-21 10:30,21,58450,58560,58260,58275,1960
20170201|2016-12-21 11:00,21,58285,58435,58240,58305,2540
20170201|2016-12-21 11:30,21,58315,58530,58280,58405,2730
20170201|2016-12-21 12:00,21,58405,58530,58340,58365,1485
20170201|2016-12-21 12:30,21,58375,58640,58325,58515,2410
20170201|2016-12-21 13:00,21,58520,58825,58475,58820,3980
20170201|2016-12-21 13:30,21,58830,58970,58515,58670,7915
20170201|2016-12-21 14:00,21,58655,58730,58525,58525,2205
20170201|2016-12-22 05:00,22,58400,58710,58310,58405,2865
20170201|2016-12-22 05:30,22,58420,58625,58360,58550,2190
20170201|2016-12-22 06:00,22,58545,58565,58250,58305,3480
20170201|2016-12-22 06:30,22,58305,58500,58265,58400,1985
20170201|2016-12-22 07:00,22,58420,58580,58355,58445,2420
20170201|2016-12-22 07:30,22,58470,58565,58315,58385,3185
20170201|2016-12-22 08:00,22,58370,58460,58315,58415,1150
20170201|2016-12-22 08:30,22,58425,58425,58155,58295,4045
20170201|2016-12-22 09:00,22,58280,58360,58210,58215,1765
20170201|2016-12-22 09:30,22,58215,58225,57905,58035,4120
20170201|2016-12-22 10:00,22,58040,58050,57830,57875,3865
20170201|2016-12-22 10:30,22,57880,58055,57815,58010,2560
20170201|2016-12-22 11:00,22,58005,58135,57885,58100,3920
20170201|2016-12-22 11:30,22,58105,58200,58045,58185,2870
20170201|2016-12-22 12:00,22,58175,58290,58135,58275,2520
20170201|2016-12-22 12:30,22,58280,58330,58065,58100,3105
20170201|2016-12-22 13:00,22,58100,58405,58080,58405,3760
20170201|2016-12-22 13:30,22,58405,58430,58165,58280,2540
20170201|2016-12-22 14:00,22,58290,58325,58200,58200,2580
20170201|2016-12-23 05:00,23,58150,58490,58150,58430,2345
20170201|2016-12-23 05:30,23,58430,58520,58430,58495,1235
20170201|2016-12-23 06:00,23,58495,58655,58495,58575,3265
20170201|2016-12-23 06:30,23,58570,58785,58450,58705,3180
20170201|2016-12-23 07:00,23,58700,58750,58590,58700,1605
20170201|2016-12-23 07:30,23,58700,58815,58650,58785,1455
20170201|2016-12-23 08:00,23,58770,58850,58690,58760,2255
20170201|2016-12-23 08:30,23,58725,58960,58620,58960,3530
20170201|2016-12-23 09:00,23,58965,59130,58920,58970,3270
20170201|2016-12-23 09:30,23,58985,59055,58835,59045,1655
20170201|2016-12-23 10:00,23,59025,59130,58910,58925,1805
20170201|2016-12-23 10:30,23,58945,59030,58890,59020,1150
20170201|2016-12-23 11:00,23,59020,59085,58950,59025,945
20170201|2016-12-23 11:30,23,59030,59180,59030,59180,2155
20170201|2016-12-23 12:00,23,59180,59190,59020,59155,1310
20170201|2016-12-23 12:30,23,59140,59185,59040,59040,1850
20170201|2016-12-23 13:00,23,59040,59130,58990,59070,1225
20170201|2016-12-23 13:30,23,59100,59155,58995,59050,2545
20170201|2016-12-23 14:00,23,59060,59140,59060,59140,1590
20170201|2016-12-26 05:00,26,59090,59305,59080,59260,360
20170201|2016-12-26 05:30,26,59265,59290,59220,59250,150
20170201|2016-12-26 06:00,26,59260,59335,59250,59290,385
20170201|2016-12-26 06:30,26,59290,59390,59275,59380,690
20170201|2016-12-26 07:00,26,59395,59485,59370,59485,865
20170201|2016-12-26 07:30,26,59470,59480,59455,59480,195
20170201|2016-12-26 08:00,26,59480,59600,59480,59580,530
20170201|2016-12-26 08:30,26,59570,59695,59570,59645,535
20170201|2016-12-26 09:00,26,59665,59680,59590,59615,350
20170201|2016-12-26 09:30,26,59605,59630,59535,59620,470
20170201|2016-12-26 10:00,26,59620,59625,59555,59590,220
20170201|2016-12-26 10:30,26,59600,59630,59570,59625,205
20170201|2016-12-26 11:00,26,59640,59730,59640,59705,555
20170201|2016-12-26 11:30,26,59700,59730,59685,59715,350
20170201|2016-12-26 12:00,26,59720,59745,59655,59685,505
20170201|2016-12-26 12:30,26,59680,59700,59640,59670,595
20170201|2016-12-26 13:00,26,59675,59815,59665,59780,820
20170201|2016-12-26 13:30,26,59760,59810,59680,59695,1125
20170201|2016-12-26 14:00,26,59715,59780,59695,59730,545
20170201|2016-12-27 05:00,27,59600,59985,59600,59985,1480
20170201|2016-12-27 05:30,27,59985,60060,59910,60030,1385
20170201|2016-12-27 06:00,27,60020,60095,59920,59965,1775
20170201|2016-12-27 06:30,27,59970,60035,59930,59945,1775
20170201|2016-12-27 07:00,27,59900,59950,59855,59940,1520
20170201|2016-12-27 07:30,27,59945,60000,59735,59780,3855
20170201|2016-12-27 08:00,27,59770,59770,59570,59615,2115
20170201|2016-12-27 08:30,27,59625,59860,59530,59775,3660
20170201|2016-12-27 09:00,27,59750,59750,59375,59540,3490
20170201|2016-12-27 09:30,27,59540,59605,59465,59525,1260
20170201|2016-12-27 10:00,27,59530,59675,59455,59640,1710
20170201|2016-12-27 10:30,27,59620,59740,59620,59695,1455
20170201|2016-12-27 11:00,27,59720,59725,59565,59565,1610
20170201|2016-12-27 11:30,27,59585,59600,59480,59530,1635
20170201|2016-12-27 12:00,27,59530,59530,59385,59395,1375
20170201|2016-12-27 12:30,27,59400,59435,59300,59390,1895
20170201|2016-12-27 13:00,27,59380,59590,59330,59555,1140
20170201|2016-12-27 13:30,27,59540,59665,59475,59655,1930
20170201|2016-12-27 14:00,27,59645,59665,59575,59630,900
20170201|2016-12-28 05:00,28,59800,59935,59770,59770,1295
20170201|2016-12-28 05:30,28,59780,59835,59725,59820,1005
20170201|2016-12-28 06:00,28,59825,59855,59685,59770,1085
20170201|2016-12-28 06:30,28,59795,59930,59775,59895,1655
20170201|2016-12-28 07:00,28,59890,59915,59800,59830,870
20170201|2016-12-28 07:30,28,59820,60040,59795,60000,1545
20170201|2016-12-28 08:00,28,60020,60065,59935,60030,1190
20170201|2016-12-28 08:30,28,60045,60330,60035,60310,5000
20170201|2016-12-28 09:00,28,60300,60585,60265,60500,4095
20170201|2016-12-28 09:30,28,60505,60665,60440,60625,3860
20170201|2016-12-28 10:00,28,60630,60765,60590,60730,3325
20170201|2016-12-28 10:30,28,60725,60865,60720,60750,3295
20170201|2016-12-28 11:00,28,60760,60835,60590,60740,2895
20170201|2016-12-28 11:30,28,60730,60810,60555,60775,2845
20170201|2016-12-28 12:00,28,60780,60820,60660,60755,2310
20170201|2016-12-28 12:30,28,60750,60890,60705,60845,2315
20170201|2016-12-28 13:00,28,60845,60865,60645,60690,2895
20170201|2016-12-28 13:30,28,60690,60830,60650,60705,2775
20170201|2016-12-28 14:00,28,60710,60740,60675,60695,1415
20170201|2016-12-29 05:00,29,60720,60805,60635,60720,1720
20170201|2016-12-29 05:30,29,60715,60770,60690,60770,610
20170201|2016-12-29 06:00,29,60795,60960,60565,60610,1205
20170201|2016-12-29 06:30,29,60645,60655,60260,60465,2860
20170201|2016-12-29 07:00,29,60450,60450,60085,60375,3650
20170201|2016-12-29 07:30,29,60400,60575,60325,60510,1785
20170201|2016-12-29 08:00,29,60535,60570,60375,60530,1585
20170201|2016-12-29 08:30,29,60555,60700,60440,60495,2480
20170201|2016-12-29 09:00,29,60480,60810,60480,60795,2365
20170201|2016-12-29 09:30,29,60790,60860,60660,60835,1865
20170201|2016-12-29 10:00,29,60850,60935,60805,60825,2115
20170201|2016-12-29 10:30,29,60835,60885,60630,60650,2240
20170201|2016-12-29 11:00,29,60655,60775,60555,60745,1705
20170201|2016-12-29 11:30,29,60730,60890,60685,60770,2570
20170201|2016-12-29 12:00,29,60775,60875,60750,60790,1720
20170201|2016-12-29 12:30,29,60800,61005,60790,60980,2565
20170201|2016-12-29 13:00,29,60985,61165,60980,61090,4965
20170201|2016-12-29 13:30,29,61095,61175,60940,61065,7595
20170201|2016-12-29 14:00,29,61075,61155,60950,60950,3610
20170201|2017-01-02 05:00,2,60895,60895,60500,60505,1915
20170201|2017-01-02 05:30,2,60510,60545,60365,60410,1575
20170201|2017-01-02 06:00,2,60385,60405,60215,60300,2400
20170201|2017-01-02 06:30,2,60300,60390,60270,60385,1625
20170201|2017-01-02 07:00,2,60365,60550,60360,60545,1330
20170201|2017-01-02 07:30,2,60545,60595,60480,60580,1390
20170201|2017-01-02 08:00,2,60580,60585,60395,60435,1010
20170201|2017-01-02 08:30,2,60430,60510,60410,60450,335
20170201|2017-01-02 09:00,2,60450,60505,60285,60505,1265
20170201|2017-01-02 09:30,2,60500,60710,60500,60630,1335
20170201|2017-01-02 10:00,2,60640,60765,60620,60760,695
20170201|2017-01-02 10:30,2,60760,60800,60630,60630,860
20170201|2017-01-02 11:00,2,60630,60700,60590,60675,655
20170201|2017-01-02 11:30,2,60700,60765,60345,60380,2585
20170201|2017-01-02 12:00,2,60380,60460,60290,60450,1030
20170201|2017-01-02 12:30,2,60455,60635,60425,60575,1700
20170201|2017-01-02 13:00,2,60570,60570,60350,60380,1240
20170201|2017-01-02 13:30,2,60380,60455,60315,60375,1730
20170201|2017-01-02 14:00,2,60375,60410,60290,60290,1205
20170201|2017-01-03 05:00,3,60800,60965,60770,60885,2450
20170201|2017-01-03 05:30,3,60880,60980,60825,60925,1335
20170201|2017-01-03 06:00,3,60940,61160,60915,61160,3080
20170201|2017-01-03 06:30,3,61165,61445,61165,61430,3885
20170201|2017-01-03 07:00,3,61435,61810,61410,61720,7510
20170201|2017-01-03 07:30,3,61720,62025,61670,61980,9175
20170201|2017-01-03 08:00,3,61995,62060,61845,61950,5370
20170201|2017-01-03 08:30,3,61955,62425,61955,62340,9720
20170201|2017-01-03 09:00,3,62340,62645,62325,62580,7320
20170201|2017-01-03 09:30,3,62590,62705,62435,62435,5875
20170201|2017-01-03 10:00,3,62425,62505,62275,62340,6605
20170201|2017-01-03 10:30,3,62350,62465,62050,62215,7455
20170201|2017-01-03 11:00,3,62235,62265,61950,62115,4905
20170201|2017-01-03 11:30,3,62105,62365,62050,62355,4860
20170201|2017-01-03 12:00,3,62355,62470,62230,62455,4170
20170201|2017-01-03 12:30,3,62465,62470,62245,62275,3370
20170201|2017-01-03 13:00,3,62270,62430,62200,62315,3765
20170201|2017-01-03 13:30,3,62310,62750,62310,62735,6165
20170201|2017-01-03 14:00,3,62730,62800,62695,62730,4005
20170201|2017-01-04 05:00,4,62505,62885,62460,62815,3845
20170201|2017-01-04 05:30,4,62835,62835,62380,62400,2110
20170201|2017-01-04 06:00,4,62405,62650,62300,62615,1765
20170201|2017-01-04 06:30,4,62565,62750,62415,62475,1975
20170201|2017-01-04 07:00,4,62485,62695,62415,62600,1370
20170201|2017-01-04 07:30,4,62580,62825,62565,62770,3515
20170201|2017-01-04 08:00,4,62810,62810,62275,62365,4130
20170201|2017-01-04 08:30,4,62390,62675,62255,62600,4805
20170201|2017-01-04 09:00,4,62620,62680,62340,62355,2600
20170201|2017-01-04 09:30,4,62350,62405,62170,62305,2350
20170201|2017-01-04 10:00,4,62285,62330,62160,62315,2265
20170201|2017-01-04 10:30,4,62320,62445,62295,62385,2200
20170201|2017-01-04 11:00,4,62390,62480,62270,62305,2415
20170201|2017-01-04 11:30,4,62295,62390,62250,62390,1585
20170201|2017-01-04 12:00,4,62395,62420,62255,62385,2695
20170201|2017-01-04 12:30,4,62390,62530,62360,62370,2095
20170201|2017-01-04 13:00,4,62390,62580,62330,62460,2620
20170201|2017-01-04 13:30,4,62460,62535,62350,62380,2325
20170201|2017-01-04 14:00,4,62385,62540,62370,62540,1980
20170201|2017-01-05 05:00,5,62440,62700,62440,62650,2055
20170201|2017-01-05 05:30,5,62670,62780,62665,62750,1700
20170201|2017-01-05 06:00,5,62735,62740,62460,62550,1565
20170201|2017-01-05 06:30,5,62590,62750,62530,62575,2010
20170201|2017-01-05 07:00,5,62575,62680,62470,62600,2570
20170201|2017-01-05 07:30,5,62600,62625,62430,62465,3015
20170201|2017-01-05 08:00,5,62450,62600,62430,62490,2220
20170201|2017-01-05 08:30,5,62505,62935,62465,62850,6010
20170201|2017-01-05 09:00,5,62840,63090,62810,62995,4255
20170201|2017-01-05 09:30,5,62985,63115,62875,63105,3530
20170201|2017-01-05 10:00,5,63095,63095,62810,62900,3215
20170201|2017-01-05 10:30,5,62910,62960,62790,62830,2690
20170201|2017-01-05 11:00,5,62835,63050,62830,63050,3135
20170201|2017-01-05 11:30,5,63040,63130,62980,63035,2870
20170201|2017-01-05 12:00,5,63035,63280,62985,63240,4105
20170201|2017-01-05 12:30,5,63240,63255,63110,63165,2850
20170201|2017-01-05 13:00,5,63175,63250,63145,63175,3800
20170201|2017-01-05 13:30,5,63170,63170,62830,62895,5535
20170201|2017-01-05 14:00,5,62865,62890,62685,62685,2040
20170201|2017-01-06 05:00,6,62670,62670,62470,62570,2160
20170201|2017-01-06 05:30,6,62570,62675,62560,62635,1675
20170201|2017-01-06 06:00,6,62595,62770,62550,62560,1835
20170201|2017-01-06 06:30,6,62565,62690,62375,62390,2550
20170201|2017-01-06 07:00,6,62380,62590,62335,62570,1885
20170201|2017-01-06 07:30,6,62585,62700,62405,62415,3595
20170201|2017-01-06 08:00,6,62415,62580,62380,62460,2105
20170201|2017-01-06 08:30,6,62465,62570,62250,62465,6400
20170201|2017-01-06 09:00,6,62465,62650,62390,62405,2215
20170201|2017-01-06 09:30,6,62425,62465,62320,62415,2000
20170201|2017-01-06 10:00,6,62415,62460,62300,62435,2500
20170201|2017-01-06 10:30,6,62445,62530,62320,62430,3010
20170201|2017-01-06 11:00,6,62420,62435,62200,62295,3730
20170201|2017-01-06 11:30,6,62305,62355,62170,62315,3085
20170201|2017-01-06 12:00,6,62295,62380,62220,62225,1190
20170201|2017-01-06 12:30,6,62215,62435,62210,62380,2000
20170201|2017-01-06 13:00,6,62380,62410,62305,62315,1240
20170201|2017-01-06 13:30,6,62310,62415,62240,62390,2870
20170201|2017-01-06 14:00,6,62405,62500,62370,62500,2500
20170201|2017-01-09 05:00,9,62410,62410,62125,62190,1980
20170201|2017-01-09 05:30,9,62190,62285,62135,62260,845
20170201|2017-01-09 06:00,9,62265,62390,62050,62075,2140
20170201|2017-01-09 06:30,9,62075,62210,62060,62170,1745
20170201|2017-01-09 07:00,9,62160,62630,62130,62555,4225
20170201|2017-01-09 07:30,9,62550,62755,62515,62685,3255
20170201|2017-01-09 08:00,9,62685,62875,62685,62820,3275
20170201|2017-01-09 08:30,9,62820,62860,62615,62805,3490
20170201|2017-01-09 09:00,9,62815,62820,62635,62670,1625
20170201|2017-01-09 09:30,9,62630,62800,62620,62780,1990
20170201|2017-01-09 10:00,9,62775,62915,62700,62900,3505
20170201|2017-01-09 10:30,9,62895,62935,62765,62795,1665
20170201|2017-01-09 11:00,9,62805,62825,62670,62695,1630
20170201|2017-01-09 11:30,9,62685,62740,62640,62670,1635
20170201|2017-01-09 12:00,9,62665,62840,62640,62790,2325
20170201|2017-01-09 12:30,9,62775,62840,62745,62770,2115
20170201|2017-01-09 13:00,9,62765,62810,62535,62550,3055
20170201|2017-01-09 13:30,9,62550,62620,62425,62470,3620
20170201|2017-01-09 14:00,9,62460,62505,62400,62500,1680
20170201|2017-01-10 05:00,10,62645,63080,62645,63080,2505
20170201|2017-01-10 05:30,10,63065,63135,62995,63120,1490
20170201|2017-01-10 06:00,10,63115,63210,63055,63090,3300
20170201|2017-01-10 06:30,10,63100,63180,63065,63150,1350
20170201|2017-01-10 07:00,10,63145,63145,63015,63075,2005
20170201|2017-01-10 07:30,10,63075,63170,63045,63090,2480
20170201|2017-01-10 08:00,10,63095,63115,62945,62965,1845
20170201|2017-01-10 08:30,10,62970,63085,62925,63065,3875
20170201|2017-01-10 09:00,10,63070,63130,62935,63040,2520
20170201|2017-01-10 09:30,10,63040,63075,62935,62995,1390
20170201|2017-01-10 10:00,10,63000,63045,62885,62910,1915
20170201|2017-01-10 10:30,10,62915,62920,62830,62870,2030
20170201|2017-01-10 11:00,10,62875,62945,62840,62925,1230
20170201|2017-01-10 11:30,10,62920,62980,62770,62780,2895
20170201|2017-01-10 12:00,10,62775,62860,62740,62795,2405
20170201|2017-01-10 12:30,10,62795,62885,62675,62725,2720
20170201|2017-01-10 13:00,10,62725,62795,62685,62740,1565
20170201|2017-01-10 13:30,10,62745,62890,62720,62865,3655
20170201|2017-01-10 14:00,10,62865,63080,62820,63080,2405
20170201|2017-01-11 05:00,11,63400,63475,63265,63305,2135
20170201|2017-01-11 05:30,11,63305,63375,63235,63290,935
20170201|2017-01-11 06:00,11,63285,63450,63275,63335,2325
20170201|2017-01-11 06:30,11,63335,63335,63010,63010,3040
20170201|2017-01-11 07:00,11,63005,63100,62920,63015,3690
20170201|2017-01-11 07:30,11,63005,63030,62790,62795,4405
20170201|2017-01-11 08:00,11,62795,62795,62460,62495,5530
20170201|2017-01-11 08:30,11,62490,62675,62330,62560,5385
20170201|2017-01-11 09:00,11,62570,62575,62335,62500,2560
20170201|2017-01-11 09:30,11,62505,62620,62420,62575,2645
20170201|2017-01-11 10:00,11,62580,62840,62575,62765,4260
20170201|2017-01-11 10:30,11,62765,62925,62545,62790,5845
20170201|2017-01-11 11:00,11,62805,62990,62705,62950,4645
20170201|2017-01-11 11:30,11,62950,63085,62845,63080,3355
20170201|2017-01-11 12:00,11,63075,63175,63000,63045,5645
20170201|2017-01-11 12:30,11,63035,63095,62865,62915,3155
20170201|2017-01-11 13:00,11,62930,63045,62880,62995,2430
20170201|2017-01-11 13:30,11,62980,63250,62980,63235,4020
20170201|2017-01-11 14:00,11,63245,63250,63135,63135,2330
20170201|2017-01-12 05:00,12,64380,65100,64300,64930,12140
20170201|2017-01-12 05:30,12,64930,65250,64875,65120,5645
20170201|2017-01-12 06:00,12,65130,65140,64795,64800,6995
20170201|2017-01-12 06:30,12,64800,64960,64720,64760,6090
20170201|2017-01-12 07:00,12,64760,64995,64720,64850,5095
20170201|2017-01-12 07:30,12,64845,64890,64680,64885,5355
20170201|2017-01-12 08:00,12,64880,64910,64685,64685,2610
20170201|2017-01-12 08:30,12,64700,64870,64555,64765,6675
20170201|2017-01-12 09:00,12,64760,64835,64520,64730,5370
20170201|2017-01-12 09:30,12,64745,64750,64575,64590,2525
20170201|2017-01-12 10:00,12,64600,64775,64535,64730,4180
20170201|2017-01-12 10:30,12,64735,64930,64660,64900,3325
20170201|2017-01-12 11:00,12,64900,65000,64770,64950,4085
20170201|2017-01-12 11:30,12,64955,65075,64860,64915,5055
20170201|2017-01-12 12:00,12,64910,64955,64745,64830,2885
20170201|2017-01-12 12:30,12,64825,64925,64720,64850,2780
20170201|2017-01-12 13:00,12,64845,64870,64750,64850,2755
20170201|2017-01-12 13:30,12,64850,64850,64735,64785,3645
20170201|2017-01-12 14:00,12,64780,64795,64615,64680,2430
20170201|2017-01-13 05:00,13,64600,64645,64440,64525,2090
20170201|2017-01-13 05:30,13,64560,64595,64425,64475,1520
20170201|2017-01-13 06:00,13,64460,64700,64460,64680,2690
20170201|2017-01-13 06:30,13,64700,64795,64610,64755,2730
20170201|2017-01-13 07:00,13,64750,64755,64500,64520,2410
20170201|2017-01-13 07:30,13,64530,64615,64385,64430,3675
20170201|2017-01-13 08:00,13,64385,64435,64325,64365,2505
20170201|2017-01-13 08:30,13,64355,64490,64230,64445,4775
20170201|2017-01-13 09:00,13,64460,64575,64355,64355,2215
20170201|2017-01-13 09:30,13,64365,64510,64365,64470,1270
20170201|2017-01-13 10:00,13,64450,64535,64425,64505,1725
20170201|2017-01-13 10:30,13,64515,64635,64495,64600,2820
20170201|2017-01-13 11:00,13,64600,64600,64340,64370,2605
20170201|2017-01-13 11:30,13,64365,64370,64100,64195,4330
20170201|2017-01-13 12:00,13,64195,64305,64070,64160,2950
20170201|2017-01-13 12:30,13,64150,64245,64115,64195,1670
20170201|2017-01-13 13:00,13,64200,64205,63965,64095,4105
20170201|2017-01-13 13:30,13,64095,64290,64085,64250,4625
20170201|2017-01-13 14:00,13,64250,64390,64250,64390,1560
20170201|2017-01-16 05:00,16,64175,64265,64005,64145,1400
20170201|2017-01-16 05:30,16,64130,64350,64130,64335,1265
20170201|2017-01-16 06:00,16,64315,64480,64230,64410,1270
20170201|2017-01-16 06:30,16,64400,64400,64260,64320,1190
20170201|2017-01-16 07:00,16,64330,64470,64325,64445,835
20170201|2017-01-16 07:30,16,64455,64510,64340,64360,1165
20170201|2017-01-16 08:00,16,64350,64410,64285,64355,985
20170201|2017-01-16 08:30,16,64375,64580,64310,64565,1375
20170201|2017-01-16 09:00,16,64570,64600,64480,64515,1080
20170201|2017-01-16 09:30,16,64520,64585,64495,64535,635
20170201|2017-01-16 10:00,16,64540,64690,64535,64625,1690
20170201|2017-01-16 10:30,16,64635,64660,64570,64615,675
20170201|2017-01-16 11:00,16,64615,64650,64480,64490,1400
20170201|2017-01-16 11:30,16,64495,64540,64445,64450,975
20170201|2017-01-16 12:00,16,64455,64455,64245,64320,1585
20170201|2017-01-16 12:30,16,64320,64340,64200,64265,1030
20170201|2017-01-16 13:00,16,64250,64345,64150,64300,1640
20170201|2017-01-16 13:30,16,64305,64500,64280,64475,1940
20170201|2017-01-16 14:00,16,64455,64485,64380,64440,1265
20170201|2017-01-17 05:00,17,64270,64315,64045,64120,3230
20170201|2017-01-17 05:30,17,64110,64285,64085,64205,1980
20170201|2017-01-17 06:00,17,64220,64430,64180,64315,2765
20170201|2017-01-17 06:30,17,64320,64430,64300,64400,1080
20170201|2017-01-17 07:00,17,64425,64470,64225,64230,2170
20170201|2017-01-17 07:30,17,64220,64390,64205,64380,1770
20170201|2017-01-17 08:00,17,64375,64440,64220,64290,1835
20170201|2017-01-17 08:30,17,64300,64400,64050,64330,6380
20170201|2017-01-17 09:00,17,64345,64630,64295,64540,3180
20170201|2017-01-17 09:30,17,64540,64775,64515,64700,4450
20170201|2017-01-17 10:00,17,64705,64870,64655,64790,3410
20170201|2017-01-17 10:30,17,64775,65000,64725,65000,3080
20170201|2017-01-17 11:00,17,65000,65070,64955,64965,2980
20170201|2017-01-17 11:30,17,64975,65090,64910,65070,3325
20170201|2017-01-17 12:00,17,65085,65095,64925,65025,2565
20170201|2017-01-17 12:30,17,65010,65180,64995,65180,3910
20170201|2017-01-17 13:00,17,65170,65320,65150,65200,5945
20170201|2017-01-17 13:30,17,65195,65195,64850,64960,7740
20170201|2017-01-17 14:00,17,64960,64985,64850,64850,1835
20170201|2017-01-18 05:00,18,64860,65035,64700,64980,1575
20170201|2017-01-18 05:30,18,64970,65105,64915,65080,1865
20170201|2017-01-18 06:00,18,65070,65160,65010,65140,2725
20170201|2017-01-18 06:30,18,65150,65170,65035,65060,2100
20170201|2017-01-18 07:00,18,65040,65210,64960,65150,5535
20170201|2017-01-18 07:30,18,65145,65170,64920,64925,2905
20170201|2017-01-18 08:00,18,64920,64970,64855,64965,1965
20170201|2017-01-18 08:30,18,64950,65115,64930,65055,3495
20170201|2017-01-18 09:00,18,65065,65105,64975,64990,2040
20170201|2017-01-18 09:30,18,65000,65060,64900,64995,3245
20170201|2017-01-18 10:00,18,65000,65200,64990,65175,3080
20170201|2017-01-18 10:30,18,65190,65230,65075,65095,2605
20170201|2017-01-18 11:00,18,65095,65155,65030,65050,2440
20170201|2017-01-18 11:30,18,65050,65085,64990,65005,2645
20170201|2017-01-18 12:00,18,65010,65135,64875,64885,3175
20170201|2017-01-18 12:30,18,64875,64960,64870,64880,2170
20170201|2017-01-18 13:00,18,64875,65015,64800,64880,4240
20170201|2017-01-18 13:30,18,64880,64895,64575,64695,5335
20170201|2017-01-18 14:00,18,64700,64700,64500,64500,2915
20170201|2017-01-19 05:00,19,64595,64850,64430,64800,3375
20170201|2017-01-19 05:30,19,64830,64865,64775,64830,1305
20170201|2017-01-19 06:00,19,64825,64855,64655,64710,2265
20170201|2017-01-19 06:30,19,64715,64805,64575,64790,2430
20170201|2017-01-19 07:00,19,64810,65050,64785,65005,4985
20170201|2017-01-19 07:30,19,65015,65025,64855,64905,3085
20170201|2017-01-19 08:00,19,64910,64910,64765,64835,1460
20170201|2017-01-19 08:30,19,64830,64830,64330,64450,7905
20170201|2017-01-19 09:00,19,64445,64560,64390,64485,3165
20170201|2017-01-19 09:30,19,64470,64515,64400,64485,1640
20170201|2017-01-19 10:00,19,64445,64645,64405,64560,2320
20170201|2017-01-19 10:30,19,64570,64620,64495,64585,1590
20170201|2017-01-19 11:00,19,64580,64625,64425,64485,2500
20170201|2017-01-19 11:30,19,64495,64510,64365,64450,2695
20170201|2017-01-19 12:00,19,64450,64545,64345,64495,3250
20170201|2017-01-19 12:30,19,64500,64535,64340,64345,2835
20170201|2017-01-19 13:00,19,64360,64430,64075,64210,8385
20170201|2017-01-19 13:30,19,64210,64750,64080,64645,10875
20170201|2017-01-19 14:00,19,64645,64700,64505,64700,3880
20170201|2017-01-20 05:00,20,64695,64975,64670,64965,2320
20170201|2017-01-20 05:30,20,64980,64980,64825,64835,695
20170201|2017-01-20 06:00,20,64845,64860,64685,64775,1995
20170201|2017-01-20 06:30,20,64770,64810,64705,64810,1315
20170201|2017-01-20 07:00,20,64810,64880,64710,64875,1485
20170201|2017-01-20 07:30,20,64875,64900,64750,64805,1990
20170201|2017-01-20 08:00,20,64810,64950,64765,64925,2980
20170201|2017-01-20 08:30,20,64930,65105,64865,65045,6920
20170201|2017-01-20 09:00,20,65050,65230,64955,65165,4740
20170201|2017-01-20 09:30,20,65165,65165,64950,65020,3010
20170201|2017-01-20 10:00,20,65030,65085,64850,64885,3845
20170201|2017-01-20 10:30,20,64875,64945,64815,64815,2090
20170201|2017-01-20 11:00,20,64815,64875,64545,64865,7660
20170201|2017-01-20 11:30,20,64850,64890,64630,64805,4040
20170201|2017-01-20 12:00,20,64795,65050,64730,65035,3865
20170201|2017-01-20 12:30,20,65040,65070,64965,65025,2335
20170201|2017-01-20 13:00,20,65025,65235,64990,65055,4880
20170201|2017-01-20 13:30,20,65060,65240,65060,65165,3210
20170201|2017-01-20 14:00,20,65160,65180,65030,65030,1875
20170201|2017-01-23 05:00,23,65030,65345,65000,65245,1810
20170201|2017-01-23 05:30,23,65200,65215,65110,65135,825
20170201|2017-01-23 06:00,23,65115,65265,65035,65215,2130
20170201|2017-01-23 06:30,23,65235,65370,65210,65235,2705
20170201|2017-01-23 07:00,23,65250,65450,65205,65435,2670
20170201|2017-01-23 07:30,23,65425,65440,65285,65325,1215
20170201|2017-01-23 08:00,23,65330,65425,65280,65300,2355
20170201|2017-01-23 08:30,23,65280,65475,65165,65370,4020
20170201|2017-01-23 09:00,23,65370,65455,65195,65290,2010
20170201|2017-01-23 09:30,23,65310,65690,65220,65680,4005
20170201|2017-01-23 10:00,23,65670,65770,65615,65725,5680
20170201|2017-01-23 10:30,23,65725,65825,65640,65785,3130
20170201|2017-01-23 11:00,23,65805,65915,65760,65890,3460
20170201|2017-01-23 11:30,23,65880,65980,65860,65970,3130
20170201|2017-01-23 12:00,23,65960,66145,65935,66100,3420
20170201|2017-01-23 12:30,23,66090,66220,66055,66210,3630
20170201|2017-01-23 13:00,23,66210,66310,66185,66270,3315
20170201|2017-01-23 13:30,23,66265,66345,66210,66320,3055
20170201|2017-01-23 14:00,23,66330,66430,66300,66430,2175
20170201|2017-01-24 05:00,24,66495,66635,66425,66575,2290
20170201|2017-01-24 05:30,24,66560,66580,66380,66400,2040
20170201|2017-01-24 06:00,24,66400,66520,66150,66205,5070
20170201|2017-01-24 06:30,24,66210,66330,66110,66285,2885
20170201|2017-01-24 07:00,24,66285,66425,66230,66335,1715
20170201|2017-01-24 07:30,24,66335,66525,66335,66515,1810
20170201|2017-01-24 08:00,24,66500,66500,66100,66155,4520
20170201|2017-01-24 08:30,24,66165,66600,66150,66545,5545
20170201|2017-01-24 09:00,24,66550,66650,66450,66510,3740
20170201|2017-01-24 09:30,24,66495,66535,66330,66410,2565
20170201|2017-01-24 10:00,24,66405,66430,66180,66260,3900
20170201|2017-01-24 10:30,24,66240,66470,66150,66450,2765
20170201|2017-01-24 11:00,24,66455,66530,66240,66285,4280
20170201|2017-01-24 11:30,24,66305,66310,66035,66130,5620
20170201|2017-01-24 12:00,24,66140,66485,66040,66435,5475
20170201|2017-01-24 12:30,24,66450,66570,66390,66440,4375
20170201|2017-01-24 13:00,24,66435,66495,66330,66380,3550
20170201|2017-01-24 13:30,24,66370,66520,66320,66320,2375
20170201|2017-01-24 14:00,24,66320,66440,66245,66300,2130
20170201|2017-01-26 05:00,26,67000,67100,66870,66900,2900
20170201|2017-01-26 05:30,26,66900,66930,66760,66885,1670
20170201|2017-01-26 06:00,26,66885,66915,66730,66750,2295
20170201|2017-01-26 06:30,26,66775,66800,66675,66700,3035
20170201|2017-01-26 07:00,26,66705,66775,66620,66750,2425
20170201|2017-01-26 07:30,26,66745,66905,66730,66880,2410
20170201|2017-01-26 08:00,26,66900,66900,66720,66745,2115
20170201|2017-01-26 08:30,26,66735,66765,66515,66685,4880
20170201|2017-01-26 09:00,26,66680,66985,66665,66870,3765
20170201|2017-01-26 09:30,26,66870,66950,66810,66860,2130
20170201|2017-01-26 10:00,26,66870,67025,66855,66945,3590
20170201|2017-01-26 10:30,26,66950,67000,66840,66940,2515
20170201|2017-01-26 11:00,26,66950,67050,66900,66935,3545
20170201|2017-01-26 11:30,26,66940,66960,66750,66840,3515
20170201|2017-01-26 12:00,26,66835,66910,66770,66910,2965
20170201|2017-01-26 12:30,26,66895,66930,66800,66805,1875
20170201|2017-01-26 13:00,26,66800,66835,66620,66730,3210
20170201|2017-01-26 13:30,26,66720,66800,66615,66675,2195
20170201|2017-01-26 14:00,26,66650,66685,66505,66600,1465
20170201|2017-01-27 05:00,27,66600,66600,66380,66460,1285
20170201|2017-01-27 05:30,27,66455,66580,66400,66500,1805
20170201|2017-01-27 06:00,27,66480,66570,66435,66550,2495
20170201|2017-01-27 06:30,27,66550,66550,66330,66410,2055
20170201|2017-01-27 07:00,27,66410,66475,66375,66455,1430
20170201|2017-01-27 07:30,27,66445,66600,66440,66505,3030
20170201|2017-01-27 08:00,27,66515,66530,66415,66435,1610
20170201|2017-01-27 08:30,27,66450,66530,66365,66385,2960
20170201|2017-01-27 09:00,27,66395,66565,66395,66555,2980
20170201|2017-01-27 09:30,27,66555,66630,66435,66445,2545
20170201|2017-01-27 10:00,27,66440,66520,66430,66475,1285
20170201|2017-01-27 10:30,27,66485,66490,66330,66420,2155
20170201|2017-01-27 11:00,27,66410,66445,66360,66380,2495
20170201|2017-01-27 11:30,27,66380,66390,66300,66380,1970
20170201|2017-01-27 12:00,27,66375,66510,66360,66505,2800
20170201|2017-01-27 12:30,27,66505,66600,66485,66500,2205
20170201|2017-01-27 13:00,27,66485,66535,66470,66500,1925
20170201|2017-01-27 13:30,27,66500,66520,66435,66490,1705
20170201|2017-01-27 14:00,27,66490,66515,66440,66490,1370
20170201|2017-01-30 05:00,30,66200,66260,65840,65895,3655
20170201|2017-01-30 05:30,30,65905,65995,65860,65960,2170
20170201|2017-01-30 06:00,30,65955,66085,65880,65910,3770
20170201|2017-01-30 06:30,30,65910,65990,65700,65700,3595
20170201|2017-01-30 07:00,30,65690,65690,65390,65410,6315
20170201|2017-01-30 07:30,30,65410,65430,65230,65285,5265
20170201|2017-01-30 08:00,30,65285,65305,65175,65215,2685
20170201|2017-01-30 08:30,30,65205,65240,64945,65095,8135
20170201|2017-01-30 09:00,30,65080,65165,64950,65035,2960
20170201|2017-01-30 09:30,30,65030,65030,64665,64805,6740
20170201|2017-01-30 10:00,30,64800,64940,64750,64750,3625
20170201|2017-01-30 10:30,30,64755,64950,64755,64870,3220
20170201|2017-01-30 11:00,30,64870,64990,64830,64950,4345
20170201|2017-01-30 11:30,30,64950,64950,64720,64775,3485
20170201|2017-01-30 12:00,30,64770,64815,64500,64585,5325
20170201|2017-01-30 12:30,30,64580,64660,64450,64625,3955
20170201|2017-01-30 13:00,30,64625,64725,64570,64590,2060
20170201|2017-01-30 13:30,30,64600,64645,64530,64605,4195
20170201|2017-01-30 14:00,30,64610,64630,64510,64595,2020
20170201|2017-01-31 05:00,31,64650,64825,64575,64615,2180
20170201|2017-01-31 05:30,31,64600,64790,64535,64750,1700
20170201|2017-01-31 06:00,31,64740,64890,64715,64885,3675
20170201|2017-01-31 06:30,31,64900,64945,64770,64800,3450
20170201|2017-01-31 07:00,31,64795,64880,64665,64700,2455
20170201|2017-01-31 07:30,31,64695,64880,64650,64870,3025
20170201|2017-01-31 08:00,31,64875,65250,64870,65205,4765
20170201|2017-01-31 08:30,31,65215,65260,64980,65010,4560
20170201|2017-01-31 09:00,31,64995,64995,64715,64800,3885
20170201|2017-01-31 09:30,31,64835,65030,64835,64985,3970
20170201|2017-01-31 10:00,31,64960,65015,64865,64870,2180
20170201|2017-01-31 10:30,31,64880,64955,64800,64905,2575
20170201|2017-01-31 11:00,31,64900,65115,64885,65085,3040
20170201|2017-01-31 11:30,31,65095,65195,65010,65050,3060
20170201|2017-01-31 12:00,31,65080,65120,64960,65075,2445
20170201|2017-01-31 12:30,31,65080,65160,64925,65015,2895
20170201|2017-01-31 13:00,31,65000,65135,64930,65070,2400
20170201|2017-01-31 13:30,31,65065,65070,64970,64980,2715
20170201|2017-01-31 14:00,31,64975,65025,64945,64945,1950
20170201|2017-02-01 05:00,1,65200,65545,65200,65520,3170
20170201|2017-02-01 05:30,1,65510,65620,65465,65600,1760
20170201|2017-02-01 06:00,1,65615,65770,65550,65600,4275
20170201|2017-02-01 06:30,1,65620,65725,65580,65635,2700
20170201|2017-02-01 07:00,1,65635,65815,65565,65775,3725
20170201|2017-02-01 07:30,1,65780,65895,65760,65875,2780
20170201|2017-02-01 08:00,1,65880,65900,65700,65715,3155
20170201|2017-02-01 08:30,1,65705,65790,65580,65620,4390
20170201|2017-02-01 09:00,1,65635,65660,65415,65510,3560
20170201|2017-02-01 09:30,1,65505,65505,65290,65430,4335
20170201|2017-02-01 10:00,1,65440,65525,65345,65420,1700
20170201|2017-02-01 10:30,1,65400,65420,65185,65280,3650
20170201|2017-02-01 11:00,1,65285,65385,65250,65310,2480
20170201|2017-02-01 11:30,1,65325,65440,65225,65280,2745
20170201|2017-02-01 12:00,1,65255,65360,65200,65305,1995
20170201|2017-02-01 12:30,1,65290,65355,65080,65170,2010
20170201|2017-02-01 13:00,1,65160,65430,65145,65325,4510
20170201|2017-02-01 13:30,1,65340,65370,64915,65055,4765
20170201|2017-02-01 14:00,1,65040,65150,64955,65150,2350
20170201|2017-02-02 05:00,2,64905,64990,64745,64810,5135
20170201|2017-02-02 05:30,2,64820,64835,64570,64600,3440
20170201|2017-02-02 06:00,2,64610,64635,64420,64615,5765
20170201|2017-02-02 06:30,2,64600,64765,64540,64630,3315
20170201|2017-02-02 07:00,2,64635,64960,64625,64925,5335
20170201|2017-02-02 07:30,2,64930,65305,64925,65255,6795
20170201|2017-02-02 08:00,2,65265,65315,65125,65185,3350
20170201|2017-02-02 08:30,2,65170,65425,65050,65050,6550
20170201|2017-02-02 09:00,2,65045,65150,64925,64970,2835
20170201|2017-02-02 09:30,2,64950,65030,64845,65000,2280
20170201|2017-02-02 10:00,2,65030,65115,64950,65110,2565
20170201|2017-02-02 10:30,2,65105,65215,65030,65040,2300
20170201|2017-02-02 11:00,2,65050,65180,64975,65180,2615
20170201|2017-02-02 11:30,2,65175,65270,65170,65220,3120
20170201|2017-02-02 12:00,2,65210,65255,65045,65095,1945
20170201|2017-02-02 12:30,2,65100,65135,65015,65030,1740
20170201|2017-02-02 13:00,2,65020,65050,64910,64935,2105
20170201|2017-02-02 13:30,2,64940,65045,64825,64900,2805
20170201|2017-02-02 14:00,2,64905,64925,64820,64850,1745
20170201|2017-02-03 05:00,3,64565,64690,64470,64620,2355
20170201|2017-02-03 05:30,3,64625,64675,64580,64640,890
20170201|2017-02-03 06:00,3,64630,64750,64510,64650,2700
20170201|2017-02-03 06:30,3,64655,64730,64595,64690,1620
20170201|2017-02-03 07:00,3,64690,64805,64610,64715,2430
20170201|2017-02-03 07:30,3,64720,65325,64605,65240,10500
20170201|2017-02-03 08:00,3,65240,65340,65160,65225,3440
20170201|2017-02-03 08:30,3,65230,65390,65110,65365,4155
20170201|2017-02-03 09:00,3,65360,65630,65340,65510,4840
20170201|2017-02-03 09:30,3,65520,65580,65450,65475,3160
20170201|2017-02-03 10:00,3,65480,65495,65250,65270,3335
20170201|2017-02-03 10:30,3,65260,65305,65145,65195,3640
20170201|2017-02-03 11:00,3,65205,65305,65085,65145,2405
20170201|2017-02-03 11:30,3,65150,65290,65135,65235,2270
20170201|2017-02-03 12:00,3,65245,65360,65240,65260,1700
20170201|2017-02-03 12:30,3,65265,65265,65100,65250,3455
20170201|2017-02-03 13:00,3,65250,65250,65060,65125,1985
20170201|2017-02-03 13:30,3,65120,65230,65110,65200,2455
20170201|2017-02-03 14:00,3,65185,65300,65170,65275,2705
20170201|2017-02-06 05:00,6,65200,65505,65200,65475,1660
20170201|2017-02-06 05:30,6,65480,65500,65400,65420,1300
20170201|2017-02-06 06:00,6,65405,65560,65230,65230,3205
20170201|2017-02-06 06:30,6,65225,65250,65045,65145,3320
20170201|2017-02-06 07:00,6,65150,65225,65050,65080,2660
20170201|2017-02-06 07:30,6,65080,65100,64620,64670,6415
20170201|2017-02-06 08:00,6,64635,64750,64565,64705,2735
20170201|2017-02-06 08:30,6,64730,64865,64600,64845,3830
20170201|2017-02-06 09:00,6,64830,64830,64680,64770,2035
20170201|2017-02-06 09:30,6,64745,64810,64665,64805,2310
20170201|2017-02-06 10:00,6,64800,64970,64785,64900,5915
20170201|2017-02-06 10:30,6,64905,64945,64845,64890,1810
20170201|2017-02-06 11:00,6,64895,64900,64675,64680,3705
20170201|2017-02-06 11:30,6,64680,64760,64630,64640,4215
20170201|2017-02-06 12:00,6,64635,64675,64470,64475,7350
20170201|2017-02-06 12:30,6,64480,64550,64425,64535,1670
20170201|2017-02-06 13:00,6,64535,64585,64240,64255,5035
20170201|2017-02-06 13:30,6,64255,64255,64065,64130,9490
20170201|2017-02-06 14:00,6,64135,64235,64105,64235,2555
20170201|2017-02-07 05:00,7,64435,64780,64415,64740,4215
20170201|2017-02-07 05:30,7,64740,64860,64740,64815,2105
20170201|2017-02-07 06:00,7,64825,64950,64755,64820,5200
20170201|2017-02-07 06:30,7,64825,64935,64805,64875,3310
20170201|2017-02-07 07:00,7,64875,64890,64725,64850,2075
20170201|2017-02-07 07:30,7,64835,65000,64785,64945,2945
20170201|2017-02-07 08:00,7,64950,65015,64825,64865,2515
20170201|2017-02-07 08:30,7,64890,64940,64665,64680,6375
20170201|2017-02-07 09:00,7,64680,64860,64650,64780,3305
20170201|2017-02-07 09:30,7,64770,64805,64680,64720,1360
20170201|2017-02-07 10:00,7,64735,64790,64570,64575,2645
20170201|2017-02-07 10:30,7,64580,64650,64505,64630,2270
20170201|2017-02-07 11:00,7,64600,64660,64540,64555,1555
20170201|2017-02-07 11:30,7,64555,64555,64210,64225,4305
20170201|2017-02-07 12:00,7,64210,64300,64140,64230,2905
20170201|2017-02-07 12:30,7,64240,64275,64070,64160,3275
20170201|2017-02-07 13:00,7,64155,64350,64155,64340,1555
20170201|2017-02-07 13:30,7,64345,64465,64295,64455,4140
20170201|2017-02-07 14:00,7,64465,64465,64190,64190,1655
20170201|2017-02-08 05:00,8,64500,64655,64460,64625,1810
20170201|2017-02-08 05:30,8,64610,64610,64525,64550,1030
20170201|2017-02-08 06:00,8,64565,64645,64160,64165,5360
20170201|2017-02-08 06:30,8,64175,64235,63950,63960,5835
20170201|2017-02-08 07:00,8,63960,64040,63855,64020,5565
20170201|2017-02-08 07:30,8,64030,64160,63965,64150,4380
20170201|2017-02-08 08:00,8,64140,64220,64090,64135,2980
20170201|2017-02-08 08:30,8,64130,64150,63965,64020,4955
20170201|2017-02-08 09:00,8,64020,64325,64020,64305,4485
20170201|2017-02-08 09:30,8,64280,64555,64170,64505,5105
20170201|2017-02-08 10:00,8,64510,64725,64460,64575,5235
20170201|2017-02-08 10:30,8,64570,64620,64460,64600,3585
20170201|2017-02-08 11:00,8,64620,64660,64490,64585,4620
20170201|2017-02-08 11:30,8,64580,64595,64405,64440,2735
20170201|2017-02-08 12:00,8,64415,64530,64370,64530,2470
20170201|2017-02-08 12:30,8,64535,64650,64525,64620,3130
20170201|2017-02-08 13:00,8,64635,64815,64580,64710,4110
20170201|2017-02-08 13:30,8,64715,64895,64685,64870,5880
20170201|2017-02-08 14:00,8,64885,65155,64885,65135,3760
20170201|2017-02-09 05:00,9,65150,65265,65000,65075,2575
20170201|2017-02-09 05:30,9,65075,65150,64995,65130,1445
20170201|2017-02-09 06:00,9,65125,65235,64865,64875,3200
20170201|2017-02-09 06:30,9,64870,64955,64720,64940,3195
20170201|2017-02-09 07:00,9,64940,65140,64830,65105,2420
20170201|2017-02-09 07:30,9,65135,65200,65065,65100,2140
20170201|2017-02-09 08:00,9,65085,65085,64875,65035,2290
20170201|2017-02-09 08:30,9,65035,65330,64945,65290,4860
20170201|2017-02-09 09:00,9,65295,65450,65240,65345,3365
20170201|2017-02-09 09:30,9,65360,65385,65235,65255,2150
20170201|2017-02-09 10:00,9,65250,65260,65145,65240,2370
20170201|2017-02-09 10:30,9,65250,65350,65195,65205,2125
20170201|2017-02-09 11:00,9,65205,65205,64990,65005,3235
20170201|2017-02-09 11:30,9,64985,65025,64715,64765,7780
20170201|2017-02-09 12:00,9,64760,64875,64690,64815,3290
20170201|2017-02-09 12:30,9,64810,64945,64725,64815,2225
20170201|2017-02-09 13:00,9,64810,65080,64780,64930,3620
20170201|2017-02-09 13:30,9,64945,65130,64940,65075,2400
20170201|2017-02-09 14:00,9,65080,65150,64950,64950,2155
20170201|2017-02-10 05:00,10,65320,65440,65195,65250,3200
20170201|2017-02-10 05:30,10,65240,65340,65180,65280,1635
20170201|2017-02-10 06:00,10,65315,65445,65205,65315,3745
20170201|2017-02-10 06:30,10,65320,65450,65285,65395,2910
20170201|2017-02-10 07:00,10,65380,65545,65300,65485,3240
20170201|2017-02-10 07:30,10,65495,65615,65430,65610,4115
20170201|2017-02-10 08:00,10,65610,65725,65495,65725,3195
20170201|2017-02-10 08:30,10,65725,65870,65705,65745,7770
20170201|2017-02-10 09:00,10,65760,65835,65690,65765,3500
20170201|2017-02-10 09:30,10,65765,65965,65755,65945,3460
20170201|2017-02-10 10:00,10,65940,66070,65880,66060,4530
20170201|2017-02-10 10:30,10,66070,66175,66015,66150,5760
20170201|2017-02-10 11:00,10,66155,66175,66060,66135,3270
20170201|2017-02-10 11:30,10,66135,66150,66025,66050,3680
20170201|2017-02-10 12:00,10,66045,66210,65970,66205,4490
20170201|2017-02-10 12:30,10,66205,66270,66110,66150,4270
20170201|2017-02-10 13:00,10,66155,66325,66155,66290,3450
20170201|2017-02-10 13:30,10,66280,66385,66240,66250,3205
20170201|2017-02-10 14:00,10,66255,66320,66200,66200,3220
20170201|2017-02-13 05:00,13,66410,66745,66410,66720,2855
20170201|2017-02-13 05:30,13,66730,66800,66620,66640,3555
20170201|2017-02-13 06:00,13,66655,66775,66600,66635,3770
20170201|2017-02-13 06:30,13,66635,66775,66550,66775,3185
20170201|2017-02-13 07:00,13,66780,66870,66740,66775,3245
20170201|2017-02-13 07:30,13,66770,66820,66725,66780,2515
20170201|2017-02-13 08:00,13,66765,66765,66635,66650,2630
20170201|2017-02-13 08:30,13,66655,66905,66625,66830,4450
20170201|2017-02-13 09:00,13,66810,66855,66700,66830,1410
20170201|2017-02-13 09:30,13,66800,66800,66460,66480,3365
20170201|2017-02-13 10:00,13,66470,66625,66455,66580,3990
20170201|2017-02-13 10:30,13,66585,66725,66520,66715,2230
20170201|2017-02-13 11:00,13,66720,66810,66685,66795,1840
20170201|2017-02-13 11:30,13,66800,66895,66755,66880,2530
20170201|2017-02-13 12:00,13,66890,67140,66880,67090,8925
20170201|2017-02-13 12:30,13,67095,67170,66980,66990,4680
20170201|2017-02-13 13:00,13,66995,67115,66940,67085,3450
20170201|2017-02-13 13:30,13,67075,67110,66955,66990,3710
20170201|2017-02-13 14:00,13,66990,67050,66920,66920,2675
20170201|2017-02-14 05:00,14,67040,67095,66780,67040,2060
20170201|2017-02-14 05:30,14,67010,67125,67000,67080,935
20170201|2017-02-14 06:00,14,67085,67135,66905,66905,2515
20170201|2017-02-14 06:30,14,66900,66950,66850,66890,2090
20170201|2017-02-14 07:00,14,66895,66990,66800,66915,3425
20170201|2017-02-14 07:30,14,66925,66965,66710,66750,3445
20170201|2017-02-14 08:00,14,66750,66845,66690,66745,3590
20170201|2017-02-14 08:30,14,66730,66800,66630,66785,3815
20170201|2017-02-14 09:00,14,66760,66760,66475,66485,4655
20170201|2017-02-14 09:30,14,66470,66530,66250,66500,7965
20170201|2017-02-14 10:00,14,66515,66755,66435,66685,3825
20170201|2017-02-14 10:30,14,66685,66840,66645,66790,3355
20170201|2017-02-14 11:00,14,66800,66800,66620,66630,1910
20170201|2017-02-14 11:30,14,66630,67045,66615,67045,6340
20170201|2017-02-14 12:00,14,67050,67125,67010,67085,5605
20170201|2017-02-14 12:30,14,67100,67165,67010,67110,4145
20170201|2017-02-14 13:00,14,67120,67120,66975,67000,2835
20170201|2017-02-14 13:30,14,66995,66995,66830,66900,5395
20170201|2017-02-14 14:00,14,66880,66995,66820,66890,2880
20170201|2017-02-15 05:00,15,67150,67230,67050,67230,1390
20170201|2017-02-15 05:30,15,67200,67240,67155,67200,935
20170201|2017-02-15 06:00,15,67205,67310,67190,67235,860
20170201|2017-02-15 06:30,15,67255,67330,67215,67300,1085
20170201|2017-02-15 07:00,15,67280,67360,67250,67360,1030
20170201|2017-02-15 07:30,15,67360,67360,67045,67155,1570
20170201|2017-02-15 08:00,15,67145,67260,67145,67220,1485
20170201|2017-02-15 08:30,15,67205,67620,67090,67575,1985
20170201|2017-02-15 09:00,15,67590,67695,67550,67620,2620
20170201|2017-02-15 09:30,15,67630,67795,67625,67785,1055
20170201|2017-02-15 10:00,15,67800,67810,67595,67630,490
20170201|2017-02-15 10:30,15,67670,67800,67625,67800,230
20170201|2017-02-15 11:00,15,67800,68000,67800,67950,1030
20170201|2017-02-15 11:30,15,67950,67975,67930,67950,195
20170201|2017-02-15 12:00,15,67950,67950,67870,67950,185
20170201|2017-02-15 12:30,15,67930,67930,67810,67850,815
20170201|2017-02-15 13:00,15,67850,67920,67850,67900,450
20170201|2017-02-15 13:30,15,67905,67905,67890,67900,190
20170401|2016-03-03 14:00,3,51100,51100,51100,51100,600
20170401|2016-03-07 14:30,7,55100,55100,55100,55100,550
20170401|2016-03-07 15:00,7,55100,55100,55100,55100,550
20170401|2016-03-31 11:00,31,56000,56000,56000,56000,925
20170401|2016-04-07 13:30,7,53500,53500,53500,53500,120
20170401|2016-04-19 15:00,19,59500,59500,59500,59500,700
20170401|2016-04-20 13:30,20,59400,59400,59400,59400,5
20170401|2016-04-20 14:00,20,59400,59400,59400,59400,20
20170401|2016-04-26 08:00,26,57400,57400,57400,57400,35
20170401|2016-04-27 12:00,27,59800,59800,59800,59800,100
20170401|2016-04-28 10:00,28,60250,60250,60250,60250,280
20170401|2016-04-29 08:00,29,60400,60400,60400,60400,225
20170401|2016-05-05 14:00,5,57300,57300,57300,57300,60
20170401|2016-05-05 14:30,5,57300,57300,57300,57300,20
20170401|2016-05-06 10:00,6,57200,57200,57200,57200,190
20170401|2016-05-09 13:30,9,56400,56400,56400,56400,190
20170401|2016-05-16 09:30,16,57700,57700,57700,57700,50
20170401|2016-05-16 13:30,16,57300,57300,57300,57300,45
20170401|2016-05-20 10:00,20,55600,55600,55600,55600,260
20170401|2016-05-24 09:30,24,54700,54700,54700,54700,385
20170401|2016-05-24 13:30,24,54400,54400,54400,54400,400
20170401|2016-05-25 13:30,25,54700,54700,54700,54700,70
20170401|2016-05-30 09:30,30,53900,53900,53900,53900,90
20170401|2016-05-31 15:00,31,53600,53600,53600,53600,170
20170401|2016-06-02 13:30,2,54700,54700,54700,54700,5
20170401|2016-06-02 14:00,2,54700,54700,54700,54700,50
20170401|2016-06-06 13:30,6,55300,55300,55300,55300,65
20170401|2016-06-09 13:30,9,56100,56100,56100,56100,75
20170401|2016-06-09 14:00,9,56100,56100,56100,56100,70
20170401|2016-06-10 09:30,10,55000,55000,55000,55000,70
20170401|2016-06-14 10:00,14,53600,53600,53600,53600,210
20170401|2016-06-15 13:30,15,53600,53600,53600,53600,275
20170401|2016-06-15 14:00,15,53600,53600,53600,53600,70
20170401|2016-06-16 09:30,16,53100,53100,53100,53100,30
20170401|2016-06-16 14:00,16,53800,53800,53800,53800,20
20170401|2016-06-21 14:00,21,55500,55500,55500,55500,105
20170401|2016-06-21 14:30,21,55500,55500,55500,55500,130
20170401|2016-06-23 13:30,23,56100,56100,56100,56100,95
20170401|2016-06-28 14:00,28,54600,54600,54600,54600,145
20170401|2016-06-30 09:30,30,55500,55500,55500,55500,50
20170401|2016-07-01 13:30,1,56800,56800,56800,56800,120
20170401|2016-07-04 13:30,4,57600,57600,57600,57600,55
20170401|2016-07-06 13:30,6,56700,56700,56700,56700,215
20170401|2016-07-12 10:30,12,59800,59800,59800,59800,400
20170401|2016-07-12 11:00,12,59800,59800,59800,59800,240
20170401|2016-07-13 09:30,13,58900,58900,58900,58900,140
20170401|2016-07-18 12:30,18,61000,61000,61000,61000,20
20170401|2016-07-22 13:30,22,62100,62100,62100,62100,110
20170401|2016-07-26 12:30,26,61800,61800,61800,61800,45
20170401|2016-07-26 14:00,26,62000,62000,62000,62000,25
20170401|2016-07-27 14:00,27,61800,61800,61800,61800,40
20170401|2016-07-29 09:30,29,61100,61100,61100,61100,15
20170401|2016-08-01 09:30,1,61900,61900,61900,61900,45
20170401|2016-08-02 13:30,2,60800,60800,60800,60800,75
20170401|2016-08-05 09:30,5,61800,61800,61800,61800,85
20170401|2016-08-05 10:00,5,61800,61800,61800,61800,15
20170401|2016-10-05 13:30,5,63900,63900,63900,63900,25
20170401|2016-10-05 14:00,5,63900,63900,63900,63900,255
20170401|2016-10-17 12:00,17,65900,65900,65900,65900,25
20170401|2016-10-17 12:30,17,66100,66100,66100,66100,55
20170401|2016-10-18 09:30,18,66500,66500,66500,66500,50
20170401|2016-10-19 14:00,19,67000,67000,67000,67000,35
20170401|2016-10-20 11:00,20,67000,67000,67000,67000,70
20170401|2016-10-20 12:30,20,67400,67400,67400,67400,590
20170401|2016-10-20 14:00,20,67300,67300,67300,67300,280
20170401|2016-10-28 11:30,28,68000,68000,68000,68000,60
20170401|2016-11-03 09:00,3,66400,66400,66400,66400,40
20170401|2016-11-07 07:30,7,66200,66200,66200,66200,10
20170401|2016-11-07 12:00,7,66900,66900,66900,66900,5
20170401|2016-11-07 12:30,7,67000,67000,67000,67000,450
20170401|2016-11-10 12:00,10,65200,65200,65200,65200,20
20170401|2016-11-10 12:30,10,65200,65200,65200,65200,100
20170401|2016-11-17 12:00,17,63700,63700,63700,63700,25
20170401|2016-11-28 12:00,28,65300,65300,65300,65300,15
20170401|2016-11-29 12:00,29,64500,64500,64500,64500,55
20170401|2016-11-29 13:00,29,64500,64500,64500,64500,225
20170401|2016-11-30 12:00,30,65100,65100,65100,65100,200
20170401|2016-12-02 09:00,2,62300,62300,62300,62300,165
20170401|2016-12-02 10:30,2,62400,62400,62400,62400,200
20170401|2016-12-02 12:30,2,62300,62300,62300,62300,45
20170401|2016-12-05 08:00,5,62700,62700,62700,62700,30
20170401|2016-12-05 08:30,5,62500,62500,62500,62500,20
20170401|2016-12-05 09:00,5,62300,62300,62300,62300,10
20170401|2016-12-06 08:00,6,62500,62600,62500,62600,55
20170401|2016-12-06 12:00,6,63400,63400,63400,63400,80
20170401|2016-12-08 12:30,8,63000,63200,63000,63200,45
20170401|2016-12-12 10:00,12,61700,61700,61700,61700,5
20170401|2016-12-12 13:00,12,61600,61600,61600,61600,225
20170401|2016-12-13 08:00,13,61900,61900,61900,61900,25
20170401|2016-12-13 11:30,13,61500,61500,61400,61400,50
20170401|2016-12-13 12:00,13,61400,61400,61400,61400,225
20170401|2016-12-14 07:30,14,60900,60900,60900,60900,25
20170401|2016-12-14 08:00,14,60900,61100,60900,61100,195
20170401|2016-12-15 07:30,15,59900,59900,59900,59900,25
20170401|2016-12-15 11:30,15,60300,60300,60300,60300,220
20170401|2016-12-16 07:30,16,60900,60900,60900,60900,40
20170401|2016-12-16 11:30,16,61000,61000,61000,61000,10
20170401|2016-12-16 12:00,16,61000,61000,61000,61000,210
20170401|2016-12-19 07:30,19,60500,60500,60500,60500,25
20170401|2016-12-19 12:00,19,59800,59800,59400,59400,200
20170401|2016-12-20 08:00,20,59900,59900,59900,59900,25
20170401|2016-12-21 08:00,21,59760,60100,59760,60000,120
20170401|2016-12-21 11:00,21,59300,59300,59200,59200,455
20170401|2016-12-21 12:00,21,59500,59500,59500,59500,110
20170401|2016-12-21 12:30,21,59500,59500,59500,59500,5
20170401|2016-12-21 13:00,21,59500,59500,59500,59500,565
20170401|2016-12-22 11:30,22,59100,59100,59100,59100,30
20170401|2016-12-22 12:00,22,59100,59100,59100,59100,20
20170401|2016-12-23 12:00,23,60100,60100,60100,60100,135
20170401|2016-12-26 11:30,26,60700,60700,60700,60700,35
20170401|2016-12-27 11:30,27,60500,60500,60500,60500,25
20170401|2016-12-28 07:30,28,60960,61000,60960,61000,30
20170401|2016-12-28 08:00,28,60960,60960,60960,60960,40
20170401|2016-12-28 11:30,28,61580,61700,61580,61700,110
20170401|2016-12-28 12:00,28,61700,61700,61700,61700,120
20170401|2016-12-28 12:30,28,61700,61700,61700,61700,80
20170401|2016-12-29 07:30,29,61560,61560,61560,61560,30
20170401|2016-12-29 11:30,29,61860,61860,61860,61860,40
20170401|2016-12-29 13:00,29,62100,62100,62100,62100,110
20170401|2017-01-02 07:30,2,61500,61500,61500,61500,45
20170401|2017-01-02 08:00,2,61500,61500,61500,61500,135
20170401|2017-01-02 11:30,2,61350,61350,61350,61350,40
20170401|2017-01-03 07:30,3,62900,62900,62900,62900,10
20170401|2017-01-03 08:00,3,62900,62900,62900,62900,450
20170401|2017-01-03 11:30,3,63250,63250,63250,63250,100
20170401|2017-01-04 06:30,4,63700,63700,63700,63700,100
20170401|2017-01-04 08:00,4,63500,63500,63500,63500,150
20170401|2017-01-04 09:00,4,63400,63400,63400,63400,5
20170401|2017-01-04 11:30,4,63300,63300,63300,63300,45
20170401|2017-01-04 12:00,4,63300,63300,63300,63300,180
20170401|2017-01-05 07:30,5,63500,63500,63500,63500,15
20170401|2017-01-05 08:00,5,63500,63500,63500,63500,30
20170401|2017-01-05 11:30,5,63960,63960,63960,63960,30
20170401|2017-01-05 12:00,5,64100,64100,64100,64100,150
20170401|2017-01-06 08:00,6,63500,63500,63500,63500,225
20170401|2017-01-06 11:30,6,63300,63300,63300,63300,150
20170401|2017-01-09 11:30,9,63700,63700,63700,63700,20
20170401|2017-01-09 12:00,9,63700,63700,63700,63700,20
20170401|2017-01-10 08:00,10,64100,64100,64100,64100,755
20170401|2017-01-10 08:30,10,64100,64100,64100,64100,30
20170401|2017-01-10 09:30,10,64100,64100,64100,64100,10
20170401|2017-01-10 11:30,10,63800,63800,63800,63800,90
20170401|2017-01-11 08:00,11,63600,63680,63600,63680,305
20170401|2017-01-12 08:00,12,65900,65900,65800,65800,220
20170401|2017-01-12 11:30,12,65900,65900,65900,65900,40
20170401|2017-01-12 12:00,12,65900,65900,65900,65900,120
20170401|2017-01-13 07:30,13,65500,65500,65500,65500,15
20170401|2017-01-13 11:00,13,65600,65600,65600,65600,10
20170401|2017-01-17 07:30,17,65300,65300,65300,65300,50
20170401|2017-01-17 11:30,17,66000,66000,66000,66000,90
20170401|2017-01-18 07:30,18,66200,66200,66000,66000,100
20170401|2017-01-18 11:00,18,66200,66200,66200,66200,1200
20170401|2017-01-18 11:30,18,66100,66100,66100,66100,20
20170401|2017-01-18 12:00,18,66100,66100,66100,66100,60
20170401|2017-01-19 07:00,19,65700,65700,65700,65700,65
20170401|2017-01-19 07:30,19,66000,66000,66000,66000,20
20170401|2017-01-19 08:30,19,65800,65800,65800,65800,60
20170401|2017-01-19 09:00,19,65700,65700,65700,65700,25
20170401|2017-01-19 11:30,19,65500,65500,65500,65500,380
20170401|2017-01-19 12:30,19,65500,65500,65500,65500,50
20170401|2017-01-20 07:30,20,65800,65800,65800,65800,40
20170401|2017-01-20 10:30,20,66000,66000,66000,66000,20
20170401|2017-01-20 11:30,20,65800,65800,65800,65800,80
20170401|2017-01-24 13:00,24,67200,67200,67200,67200,255
20170401|2017-01-26 08:30,26,67700,67900,67700,67900,205
20170401|2017-01-26 11:30,26,67900,67900,67900,67900,80
20170401|2017-01-26 14:00,26,67800,67800,67800,67800,35
20170401|2017-01-27 09:00,27,67700,67700,67700,67700,5
20170401|2017-01-27 10:00,27,67600,67600,67600,67600,10
20170401|2017-01-27 12:00,27,67500,67500,67400,67400,220
20170401|2017-01-30 07:00,30,66550,66550,66550,66550,60
20170401|2017-01-30 12:00,30,65900,65900,65800,65800,15
20170401|2017-01-30 13:30,30,65600,65600,65600,65600,130
20170401|2017-01-31 11:30,31,65625,66100,65625,66100,20
20170401|2017-01-31 12:00,31,66100,66200,66100,66200,50
20170401|2017-02-01 07:30,1,66800,66800,66800,66800,15
20170401|2017-02-01 11:30,1,66300,66300,66300,66300,30
20170401|2017-02-01 12:30,1,66300,66300,66300,66300,45
20170401|2017-02-01 13:00,1,66400,66400,66400,66400,570
20170401|2017-02-02 08:30,2,66300,66300,66300,66300,85
20170401|2017-02-02 11:30,2,66200,66200,66200,66200,345
20170401|2017-02-02 12:30,2,66200,66200,66200,66200,75
20170401|2017-02-02 13:00,2,66000,66000,66000,66000,50
20170401|2017-02-03 08:00,3,66300,66300,66200,66200,60
20170401|2017-02-03 09:30,3,66600,66600,66600,66600,55
20170401|2017-02-03 11:30,3,66300,66300,66200,66300,95
20170401|2017-02-03 13:00,3,66300,66300,66300,66300,50
20170401|2017-02-03 13:30,3,66200,66200,66200,66200,400
20170401|2017-02-06 05:30,6,66485,66485,66485,66485,100
20170401|2017-02-06 08:00,6,65700,65800,65700,65800,140
20170401|2017-02-06 09:00,6,65700,65700,65700,65700,195
20170401|2017-02-06 11:30,6,65670,65670,65670,65670,170
20170401|2017-02-06 12:00,6,65700,65700,65700,65700,120
20170401|2017-02-06 13:30,6,65200,65200,65200,65200,135
20170401|2017-02-07 05:30,7,65700,65700,65700,65700,600
20170401|2017-02-07 06:00,7,65800,65800,65800,65800,5
20170401|2017-02-07 06:30,7,65800,65900,65800,65800,175
20170401|2017-02-07 07:30,7,66000,66000,66000,66000,205
20170401|2017-02-07 08:00,7,66000,66000,66000,66000,460
20170401|2017-02-07 08:30,7,66000,66000,66000,66000,180
20170401|2017-02-07 09:00,7,65700,65700,65500,65500,705
20170401|2017-02-07 11:00,7,65700,65700,65700,65700,340
20170401|2017-02-07 11:30,7,65500,65500,65400,65400,100
20170401|2017-02-07 13:30,7,65100,65100,65100,65100,1140
20170401|2017-02-07 14:00,7,65490,65490,65485,65485,1140
20170401|2017-02-08 06:30,8,65185,65185,65185,65185,170
20170401|2017-02-08 07:30,8,65100,65100,65100,65100,315
20170401|2017-02-08 11:30,8,65500,65600,65500,65600,705
20170401|2017-02-08 12:30,8,65600,65600,65600,65600,960
20170401|2017-02-08 13:00,8,65800,65800,65800,65800,50
20170401|2017-02-08 13:30,8,65750,65750,65750,65750,320
20170401|2017-02-09 06:30,9,65900,65900,65900,65900,230
20170401|2017-02-09 07:30,9,66200,66200,66100,66200,405
20170401|2017-02-09 11:30,9,66050,66050,66050,66050,470
20170401|2017-02-09 12:00,9,65900,65900,65880,65880,10
20170401|2017-02-09 12:30,9,65820,65965,65820,65965,755
20170401|2017-02-09 13:00,9,66050,66100,66045,66100,30
20170401|2017-02-10 06:00,10,66335,66335,66335,66335,5
20170401|2017-02-10 07:00,10,66375,66375,66375,66375,5
20170401|2017-02-10 07:30,10,66540,66650,66540,66650,185
20170401|2017-02-10 08:00,10,66620,66620,66620,66620,50
20170401|2017-02-10 08:30,10,66795,66810,66795,66810,25
20170401|2017-02-10 09:00,10,66760,66855,66760,66855,455
20170401|2017-02-10 09:30,10,66840,67000,66840,67000,20
20170401|2017-02-10 10:00,10,67040,67040,67040,67040,5
20170401|2017-02-10 10:30,10,67110,67200,67070,67200,300
20170401|2017-02-10 11:00,10,67145,67185,67145,67170,20
20170401|2017-02-10 11:30,10,67110,67110,67105,67105,15
20170401|2017-02-10 12:00,10,67060,67185,67040,67155,110
20170401|2017-02-10 12:30,10,67275,67295,67200,67215,245
20170401|2017-02-10 13:00,10,67275,67365,67270,67355,390
20170401|2017-02-10 13:30,10,67310,67425,67310,67320,490
20170401|2017-02-10 14:00,10,67295,67360,67285,67360,510
20170401|2017-02-13 05:00,13,67680,67790,67645,67770,160
20170401|2017-02-13 05:30,13,67730,67730,67720,67720,30
20170401|2017-02-13 06:00,13,67740,67750,67710,67710,30
20170401|2017-02-13 06:30,13,67690,67825,67670,67820,120
20170401|2017-02-13 07:00,13,67875,67935,67845,67850,620
20170401|2017-02-13 07:30,13,67840,67890,67815,67840,600
20170401|2017-02-13 08:00,13,67830,67830,67735,67735,2200
20170401|2017-02-13 08:30,13,67725,67965,67725,67905,965
20170401|2017-02-13 09:00,13,67860,67880,67795,67880,20
20170401|2017-02-13 09:30,13,67800,67800,67535,67535,45
20170401|2017-02-13 10:00,13,67575,67700,67550,67660,1525
20170401|2017-02-13 10:30,13,67660,67800,67610,67800,555
20170401|2017-02-13 11:00,13,67795,67880,67780,67880,95
20170401|2017-02-13 11:30,13,67880,67975,67860,67965,65
20170401|2017-02-13 12:00,13,67995,68235,67990,68220,765
20170401|2017-02-13 12:30,13,68265,68280,68115,68115,110
20170401|2017-02-13 13:00,13,68150,68235,68080,68190,625
20170401|2017-02-13 13:30,13,68180,68225,68075,68115,330
20170401|2017-02-13 14:00,13,68120,68150,68065,68145,105
20170401|2017-02-14 05:00,14,67935,68100,67935,68100,10
20170401|2017-02-14 05:30,14,68210,68210,68210,68210,5
20170401|2017-02-14 06:00,14,68190,68225,68045,68050,255
20170401|2017-02-14 06:30,14,68045,68050,67980,68005,300
20170401|2017-02-14 07:00,14,68050,68100,67920,68065,930
20170401|2017-02-14 07:30,14,68040,68075,67830,67850,495
20170401|2017-02-14 08:00,14,67845,67930,67800,67835,420
20170401|2017-02-14 08:30,14,67835,67895,67730,67890,695
20170401|2017-02-14 09:00,14,67830,67840,67570,67570,750
20170401|2017-02-14 09:30,14,67550,67610,67345,67595,1000
20170401|2017-02-14 10:00,14,67600,67830,67515,67780,675
20170401|2017-02-14 10:30,14,67785,67925,67740,67885,510
20170401|2017-02-14 11:00,14,67895,67895,67700,67740,560
20170401|2017-02-14 11:30,14,67730,68130,67710,68130,985
20170401|2017-02-14 12:00,14,68140,68200,68095,68150,1280
20170401|2017-02-14 12:30,14,68200,68250,68110,68195,630
20170401|2017-02-14 13:00,14,68180,68200,68075,68100,710
20170401|2017-02-14 13:30,14,68080,68095,67940,68020,1710
20170401|2017-02-14 14:00,14,67990,68065,67900,67900,505
20170401|2017-02-15 05:00,15,68100,68330,68100,68305,1305
20170401|2017-02-15 05:30,15,68280,68325,68240,68300,1340
20170401|2017-02-15 06:00,15,68285,68420,68280,68340,3600
20170401|2017-02-15 06:30,15,68350,68430,68320,68380,2225
20170401|2017-02-15 07:00,15,68385,68470,68345,68470,2485
20170401|2017-02-15 07:30,15,68475,68475,68120,68245,5815
20170401|2017-02-15 08:00,15,68240,68370,68215,68315,2365
20170401|2017-02-15 08:30,15,68300,68705,68185,68670,9005
20170401|2017-02-15 09:00,15,68685,68810,68630,68740,5395
20170401|2017-02-15 09:30,15,68740,68935,68735,68935,3830
20170401|2017-02-15 10:00,15,68930,68940,68735,68800,4535
20170401|2017-02-15 10:30,15,68805,68930,68655,68900,4440
20170401|2017-02-15 11:00,15,68905,69150,68905,69105,6650
20170401|2017-02-15 11:30,15,69110,69170,69030,69070,4990
20170401|2017-02-15 12:00,15,69070,69115,68945,69080,6145
20170401|2017-02-15 12:30,15,69070,69075,68750,68870,7915
20170401|2017-02-15 13:00,15,68870,69030,68870,69015,3610
20170401|2017-02-15 13:30,15,69010,69065,68800,69035,5840
20170401|2017-02-15 14:00,15,69045,69115,69040,69050,3425
20170401|2017-02-16 05:00,16,68810,68885,68725,68775,2215
20170401|2017-02-16 05:30,16,68800,68900,68715,68775,1310
20170401|2017-02-16 06:00,16,68770,69015,68700,69015,2650
20170401|2017-02-16 06:30,16,69010,69215,68955,69100,6390
20170401|2017-02-16 07:00,16,69105,69275,69055,69235,2255
20170401|2017-02-16 07:30,16,69235,69415,69225,69410,2785
20170401|2017-02-16 08:00,16,69415,69510,69340,69380,3765
20170401|2017-02-16 08:30,16,69375,69455,69135,69225,5050
20170401|2017-02-16 09:00,16,69210,69415,69155,69250,5090
20170401|2017-02-16 09:30,16,69225,69305,68905,68925,4690
20170401|2017-02-16 10:00,16,68925,69050,68820,68965,3515
20170401|2017-02-16 10:30,16,68960,68980,68850,68920,2475
20170401|2017-02-16 11:00,16,68900,68925,68750,68865,3460
20170401|2017-02-16 11:30,16,68865,69150,68865,68995,4600
20170401|2017-02-16 12:00,16,68980,69025,68830,68985,3135
20170401|2017-02-16 12:30,16,68990,69005,68745,68810,4395
20170401|2017-02-16 13:00,16,68825,68895,68680,68800,4325
20170401|2017-02-16 13:30,16,68810,68980,68765,68920,3350
20170401|2017-02-16 14:00,16,68920,68970,68825,68840,2865
20170401|2017-02-17 05:00,17,68540,68575,68350,68510,3845
20170401|2017-02-17 05:30,17,68505,68590,68450,68550,960
20170401|2017-02-17 06:00,17,68550,68660,68470,68520,2895
20170401|2017-02-17 06:30,17,68525,68545,68235,68275,6280
20170401|2017-02-17 07:00,17,68300,68310,68130,68205,6325
20170401|2017-02-17 07:30,17,68230,68325,68150,68280,2550
20170401|2017-02-17 08:00,17,68290,68485,68265,68420,3815
20170401|2017-02-17 08:30,17,68435,68555,68235,68320,3645
20170401|2017-02-17 09:00,17,68320,68505,68295,68490,2175
20170401|2017-02-17 09:30,17,68500,68720,68500,68560,2610
20170401|2017-02-17 10:00,17,68575,68770,68525,68550,3695
20170401|2017-02-17 10:30,17,68565,68650,68480,68585,1990
20170401|2017-02-17 11:00,17,68560,68735,68540,68725,2225
20170401|2017-02-17 11:30,17,68735,68875,68685,68770,3220
20170401|2017-02-17 12:00,17,68775,68820,68600,68615,1785
20170401|2017-02-17 12:30,17,68600,68800,68600,68680,2155
20170401|2017-02-17 13:00,17,68710,68775,68675,68680,1300
20170401|2017-02-17 13:30,17,68675,68825,68655,68710,1695
20170401|2017-02-17 14:00,17,68720,68785,68620,68620,1430
20170401|2017-02-20 06:00,20,68915,69345,68915,69315,2560
20170401|2017-02-20 06:30,20,69325,69375,69280,69305,1000
20170401|2017-02-20 07:00,20,69300,69445,69300,69400,2220
20170401|2017-02-20 07:30,20,69410,69410,69320,69340,945
20170401|2017-02-20 08:00,20,69350,69360,69225,69280,1540
20170401|2017-02-20 08:30,20,69285,69325,69200,69215,1395
20170401|2017-02-20 09:00,20,69225,69380,69225,69380,605
20170401|2017-02-20 09:30,20,69385,69400,69340,69390,710
20170401|2017-02-20 10:00,20,69385,69590,69375,69545,1795
20170401|2017-02-20 10:30,20,69560,69565,69480,69565,690
20170401|2017-02-20 11:00,20,69580,69590,69470,69560,750
20170401|2017-02-20 11:30,20,69555,69635,69520,69620,695
20170401|2017-02-20 12:00,20,69610,69615,69505,69555,1085
20170401|2017-02-20 12:30,20,69555,69685,69535,69655,1835
20170401|2017-02-20 13:00,20,69660,69720,69580,69590,1590
20170401|2017-02-20 13:30,20,69585,69635,69535,69630,1060
20170401|2017-02-20 14:00,20,69635,69670,69560,69650,970
20170401|2017-02-20 14:30,20,69645,69670,69580,69625,1840
20170401|2017-02-20 15:00,20,69625,69640,69575,69575,1610
20170401|2017-02-21 06:00,21,69805,69950,69770,69875,3075
20170401|2017-02-21 06:30,21,69875,69970,69840,69965,2290
20170401|2017-02-21 07:00,21,69965,70080,69905,69905,4260
20170401|2017-02-21 07:30,21,69920,70030,69875,69990,2400
20170401|2017-02-21 08:00,21,69975,70090,69970,70000,1705
20170401|2017-02-21 08:30,21,69985,69985,69725,69805,5780
20170401|2017-02-21 09:00,21,69810,69820,69665,69735,2790
20170401|2017-02-21 09:30,21,69725,69740,69560,69625,3010
20170401|2017-02-21 10:00,21,69610,69745,69610,69650,5780
20170401|2017-02-21 10:30,21,69655,69785,69610,69780,2610
20170401|2017-02-21 11:00,21,69785,69820,69760,69800,870
20170401|2017-02-21 11:30,21,69800,69810,69700,69755,1885
20170401|2017-02-21 12:00,21,69765,69810,69620,69660,1830
20170401|2017-02-21 12:30,21,69655,69775,69630,69765,2015
20170401|2017-02-21 13:00,21,69775,69935,69765,69890,3115
20170401|2017-02-21 13:30,21,69905,69935,69820,69935,2195
20170401|2017-02-21 14:00,21,69935,69975,69875,69970,2050
20170401|2017-02-21 14:30,21,69970,70070,69930,70055,3835
20170401|2017-02-21 15:00,21,70050,70140,70000,70140,1835
20170401|2017-02-22 06:00,22,69850,69850,69585,69595,4455
20170401|2017-02-22 06:30,22,69600,69765,69575,69725,2700
20170401|2017-02-22 07:00,22,69735,69800,69610,69620,3215
20170401|2017-02-22 07:30,22,69615,69660,69480,69540,4475
20170401|2017-02-22 08:00,22,69550,69660,69520,69655,4655
20170401|2017-02-22 08:30,22,69650,69745,69395,69470,5815
20170401|2017-02-22 09:00,22,69470,69515,69310,69510,5845
20170401|2017-02-22 09:30,22,69510,69630,69455,69495,2715
20170401|2017-02-22 10:00,22,69490,69490,69245,69300,2805
20170401|2017-02-22 10:30,22,69290,69370,69215,69345,1800
20170401|2017-02-22 11:00,22,69340,69450,69330,69385,2000
20170401|2017-02-22 11:30,22,69400,69430,69250,69295,2255
20170401|2017-02-22 12:00,22,69265,69435,69245,69350,4385
20170401|2017-02-22 12:30,22,69355,69410,69270,69315,1885
20170401|2017-02-22 13:00,22,69310,69415,69255,69380,2820
20170401|2017-02-22 13:30,22,69370,69400,69280,69330,2110
20170401|2017-02-22 14:00,22,69335,69365,69285,69345,1535
20170401|2017-02-22 14:30,22,69355,69560,69355,69530,4390
20170401|2017-02-22 15:00,22,69520,69600,69520,69600,1745
20170401|2017-02-23 06:00,23,69800,70050,69800,70030,3010
20170401|2017-02-23 06:30,23,70030,70085,70020,70050,2375
20170401|2017-02-23 07:00,23,70045,70105,69935,69940,2730
20170401|2017-02-23 07:30,23,69955,70410,69870,70410,8910
20170401|2017-02-23 08:00,23,70400,70480,70315,70390,5090
20170401|2017-02-23 08:30,23,70415,70425,70110,70150,4980
20170401|2017-02-23 09:00,23,70145,70220,69785,69805,6840
20170401|2017-02-23 09:30,23,69805,69890,69190,69315,11110
20170401|2017-02-23 10:00,23,69320,69390,68990,69295,10825
20170401|2017-02-23 10:30,23,69300,69320,69135,69135,3640
20170401|2017-02-23 11:00,23,69135,69135,68655,68850,8330
20170401|2017-02-23 11:30,23,68850,68890,68545,68570,5530
20170401|2017-02-23 12:00,23,68560,68575,68225,68250,7910
20170401|2017-02-23 12:30,23,68255,68340,68150,68325,5805
20170401|2017-02-23 13:00,23,68335,68480,68290,68410,3370
20170401|2017-02-23 13:30,23,68420,68435,68250,68335,3855
20170401|2017-02-23 14:00,23,68340,68465,68330,68415,2260
20170401|2017-02-23 14:30,23,68420,68425,68235,68270,5190
20170401|2017-02-23 15:00,23,68280,68340,68280,68290,2020
20170401|2017-02-24 06:00,24,67800,67800,67450,67480,5550
20170401|2017-02-24 06:30,24,67485,67555,67320,67355,2585
20170401|2017-02-24 07:00,24,67365,67520,67250,67470,4760
20170401|2017-02-24 07:30,24,67475,67750,67375,67750,5325
20170401|2017-02-24 08:00,24,67735,67895,67620,67760,3880
20170401|2017-02-24 08:30,24,67745,67945,67470,67940,7810
20170401|2017-02-24 09:00,24,67960,68110,67610,67675,5220
20170401|2017-02-24 09:30,24,67645,67970,67595,67905,3300
20170401|2017-02-24 10:00,24,67940,68020,67760,67910,3150
20170401|2017-02-24 10:30,24,67895,68010,67830,67970,2675
20170401|2017-02-24 11:00,24,67975,68070,67770,67825,2075
20170401|2017-02-24 11:30,24,67830,67830,67570,67620,2420
20170401|2017-02-24 12:00,24,67620,67650,67505,67600,2960
20170401|2017-02-24 12:30,24,67595,67850,67590,67850,1880
20170401|2017-02-24 13:00,24,67850,67875,67640,67665,2065
20170401|2017-02-24 13:30,24,67660,67670,67525,67550,2780
20170401|2017-02-24 14:00,24,67550,67580,67370,67560,5740
20170401|2017-02-24 14:30,24,67575,67640,67290,67315,9860
20170401|2017-02-24 15:00,24,67310,67525,67295,67525,2670
20170401|2017-03-01 10:00,1,68230,68375,67915,67970,8590
20170401|2017-03-01 10:30,1,67960,68115,67830,67935,5130
20170401|2017-03-01 11:00,1,67950,68175,67950,68140,3400
20170401|2017-03-01 11:30,1,68125,68180,67975,68035,2005
20170401|2017-03-01 12:00,1,68030,68065,67680,67780,5215
20170401|2017-03-01 12:30,1,67780,67910,67755,67815,2905
20170401|2017-03-01 13:00,1,67820,67980,67810,67870,3285
20170401|2017-03-01 13:30,1,67875,67890,67725,67890,2515
20170401|2017-03-01 14:00,1,67885,68000,67765,67950,3420
20170401|2017-03-01 14:30,1,67945,67960,67800,67885,4330
20170401|2017-03-01 15:00,1,67890,67890,67815,67815,1090
20170401|2017-03-02 06:00,2,67520,67675,67500,67570,2200
20170401|2017-03-02 06:30,2,67570,67570,67385,67470,2510
20170401|2017-03-02 07:00,2,67480,67600,67130,67220,4065
20170401|2017-03-02 07:30,2,67225,67335,67000,67155,5960
20170401|2017-03-02 08:00,2,67175,67295,67120,67270,2495
20170401|2017-03-02 08:30,2,67250,67490,67185,67225,7140
20170401|2017-03-02 09:00,2,67235,67235,66665,66665,11610
20170401|2017-03-02 09:30,2,66675,66875,66575,66645,4340
20170401|2017-03-02 10:00,2,66640,66700,66435,66575,7130
20170401|2017-03-02 10:30,2,66575,66650,66460,66495,3410
20170401|2017-03-02 11:00,2,66485,66645,66430,66590,4230
20170401|2017-03-02 11:30,2,66610,66695,66545,66605,2300
20170401|2017-03-02 12:00,2,66605,66655,66340,66515,5310
20170401|2017-03-02 12:30,2,66510,66670,66460,66650,3140
20170401|2017-03-02 13:00,2,66650,66750,66605,66605,5850
20170401|2017-03-02 13:30,2,66605,66720,66535,66715,4415
20170401|2017-03-02 14:00,2,66720,66800,66580,66660,3240
20170401|2017-03-02 14:30,2,66660,66705,66470,66510,5530
20170401|2017-03-02 15:00,2,66510,66600,66500,66590,2115
20170401|2017-03-03 06:00,3,66680,66710,66375,66570,3295
20170401|2017-03-03 06:30,3,66560,66870,66550,66785,2960
20170401|2017-03-03 07:00,3,66800,67085,66800,67000,4490
20170401|2017-03-03 07:30,3,67010,67175,66955,67130,3055
20170401|2017-03-03 08:00,3,67115,67115,66880,66960,3005
20170401|2017-03-03 08:30,3,66970,67130,66815,66885,4455
20170401|2017-03-03 09:00,3,66885,66965,66685,66710,4620
20170401|2017-03-03 09:30,3,66710,67065,66650,67065,3745
20170401|2017-03-03 10:00,3,67065,67125,66960,67110,2575
20170401|2017-03-03 10:30,3,67120,67430,67120,67285,4735
20170401|2017-03-03 11:00,3,67300,67420,67215,67290,2995
20170401|2017-03-03 11:30,3,67300,67360,67155,67200,2710
20170401|2017-03-03 12:00,3,67190,67345,67055,67110,5965
20170401|2017-03-03 12:30,3,67115,67360,67105,67295,3495
20170401|2017-03-03 13:00,3,67275,67555,67275,67485,5075
20170401|2017-03-03 13:30,3,67490,67625,67425,67475,3745
20170401|2017-03-03 14:00,3,67475,67550,67395,67430,3245
20170401|2017-03-03 14:30,3,67420,67595,67410,67580,3375
20170401|2017-03-03 15:00,3,67585,67600,67480,67480,2295
20170401|2017-03-06 06:00,6,67205,67280,67130,67145,1375
20170401|2017-03-06 06:30,6,67130,67285,67110,67280,820
20170401|2017-03-06 07:00,6,67265,67565,67070,67550,4245
20170401|2017-03-06 07:30,6,67575,67630,67265,67365,3160
20170401|2017-03-06 08:00,6,67355,67500,67200,67455,2720
20170401|2017-03-06 08:30,6,67460,67460,66975,67060,6115
20170401|2017-03-06 09:00,6,67060,67190,66930,67065,3385
20170401|2017-03-06 09:30,6,67060,67125,66880,66915,3275
20170401|2017-03-06 10:00,6,66910,66980,66830,66950,2815
20170401|2017-03-06 10:30,6,66950,67140,66915,66985,2630
20170401|2017-03-06 11:00,6,66985,67110,66970,67100,1690
20170401|2017-03-06 11:30,6,67115,67125,66920,66985,2365
20170401|2017-03-06 12:00,6,66980,67085,66960,67055,1775
20170401|2017-03-06 12:30,6,67050,67230,67050,67110,2325
20170401|2017-03-06 13:00,6,67120,67120,66935,66950,2225
20170401|2017-03-06 13:30,6,66965,67055,66870,66940,2940
20170401|2017-03-06 14:00,6,66955,67035,66840,66920,2535
20170401|2017-03-06 14:30,6,66925,67105,66890,66995,4640
20170401|2017-03-06 15:00,6,66985,67090,66970,67090,1645
20170401|2017-03-07 06:00,7,66960,67260,66960,67155,1070
20170401|2017-03-07 06:30,7,67175,67200,67095,67110,1295
20170401|2017-03-07 07:00,7,67145,67260,66940,67010,2690
20170401|2017-03-07 07:30,7,67010,67340,66970,67300,2585
20170401|2017-03-07 08:00,7,67315,67335,67170,67245,1690
20170401|2017-03-07 08:30,7,67235,67235,66615,66725,10875
20170401|2017-03-07 09:00,7,66720,66810,66650,66765,3695
20170401|2017-03-07 09:30,7,66785,66830,66705,66785,1800
20170401|2017-03-07 10:00,7,66780,66810,66680,66735,1555
20170401|2017-03-07 10:30,7,66705,66920,66690,66870,1715
20170401|2017-03-07 11:00,7,66865,66940,66810,66845,1590
20170401|2017-03-07 11:30,7,66820,66935,66780,66790,1405
20170401|2017-03-07 12:00,7,66795,66815,66655,66710,2555
20170401|2017-03-07 12:30,7,66710,66755,66580,66630,2920
20170401|2017-03-07 13:00,7,66625,66685,66585,66670,1670
20170401|2017-03-07 13:30,7,66665,66710,66555,66600,2560
20170401|2017-03-07 14:00,7,66590,66600,66455,66475,3750
20170401|2017-03-07 14:30,7,66475,66510,66315,66415,6695
20170401|2017-03-07 15:00,7,66410,66455,66345,66345,1765
20170401|2017-03-08 06:00,8,66315,66440,66190,66440,1890
20170401|2017-03-08 06:30,8,66425,66500,66400,66445,1430
20170401|2017-03-08 07:00,8,66445,66450,65975,65995,6655
20170401|2017-03-08 07:30,8,66000,66050,65895,65975,5865
20170401|2017-03-08 08:00,8,65975,66145,65825,66140,3735
20170401|2017-03-08 08:30,8,66145,66160,65805,65900,6495
20170401|2017-03-08 09:00,8,65890,65965,65830,65885,2895
20170401|2017-03-08 09:30,8,65880,65945,65705,65755,3615
20170401|2017-03-08 10:00,8,65765,65765,65590,65630,3200
20170401|2017-03-08 10:30,8,65610,65610,65440,65540,4345
20170401|2017-03-08 11:00,8,65505,65535,65310,65380,3390
20170401|2017-03-08 11:30,8,65375,65430,65200,65200,3770
20170401|2017-03-08 12:00,8,65215,65500,65120,65395,7805
20170401|2017-03-08 12:30,8,65400,65660,65390,65635,6585
20170401|2017-03-08 13:00,8,65645,65720,65335,65385,5495
20170401|2017-03-08 13:30,8,65390,65565,65280,65530,4615
20170401|2017-03-08 14:00,8,65540,65700,65510,65640,3610
20170401|2017-03-08 14:30,8,65625,65630,65400,65485,5125
20170401|2017-03-08 15:00,8,65490,65490,65300,65300,1925
20170401|2017-03-09 06:00,9,65100,65100,64870,64975,3325
20170401|2017-03-09 06:30,9,64970,65070,64910,64990,2005
20170401|2017-03-09 07:00,9,65000,65240,64820,65095,6005
20170401|2017-03-09 07:30,9,65095,65265,64935,65200,5085
20170401|2017-03-09 08:00,9,65205,65460,65150,65400,6690
20170401|2017-03-09 08:30,9,65410,65620,65180,65420,8840
20170401|2017-03-09 09:00,9,65465,65745,65340,65345,6640
20170401|2017-03-09 09:30,9,65340,65340,64960,65095,8790
20170401|2017-03-09 10:00,9,65080,65135,64870,65020,5005
20170401|2017-03-09 10:30,9,65020,65275,65015,65130,4315
20170401|2017-03-09 11:00,9,65125,65250,65125,65170,1790
20170401|2017-03-09 11:30,9,65165,65420,65165,65385,4550
20170401|2017-03-09 12:00,9,65410,65470,65280,65285,4075
20170401|2017-03-09 12:30,9,65290,65290,65115,65155,6510
20170401|2017-03-09 13:00,9,65155,65185,64885,65065,4795
20170401|2017-03-09 13:30,9,65075,65105,64915,64960,3170
20170401|2017-03-09 14:00,9,64950,65170,64930,65120,3315
20170401|2017-03-09 14:30,9,65130,65240,65030,65120,4215
20170401|2017-03-09 15:00,9,65110,65230,65085,65130,2135
20170401|2017-03-10 06:00,10,65500,65780,65475,65770,3590
20170401|2017-03-10 06:30,10,65750,65790,65675,65725,1270
20170401|2017-03-10 07:00,10,65725,65770,65570,65685,3520
20170401|2017-03-10 07:30,10,65680,66430,65650,66365,10640
20170401|2017-03-10 08:00,10,66370,66370,66130,66170,4430
20170401|2017-03-10 08:30,10,66155,66170,65795,66100,8255
20170401|2017-03-10 09:00,10,66105,66145,65700,65755,5060
20170401|2017-03-10 09:30,10,65740,65855,65600,65615,4140
20170401|2017-03-10 10:00,10,65615,65615,65335,65470,5030
20170401|2017-03-10 10:30,10,65500,65555,65390,65495,2215
20170401|2017-03-10 11:00,10,65510,65735,65405,65725,3410
20170401|2017-03-10 11:30,10,65725,65725,65245,65300,4165
20170401|2017-03-10 12:00,10,65300,65350,65150,65180,4650
20170401|2017-03-10 12:30,10,65190,65280,65080,65210,3245
20170401|2017-03-10 13:00,10,65205,65370,65175,65340,2215
20170401|2017-03-10 13:30,10,65320,65385,65175,65370,1775
20170401|2017-03-10 14:00,10,65380,65500,65380,65475,2820
20170401|2017-03-10 14:30,10,65485,65520,65270,65395,3120
20170401|2017-03-10 15:00,10,65380,65385,65200,65300,2160
20170401|2017-03-13 07:00,13,65815,65885,65765,65820,1055
20170401|2017-03-13 07:30,13,65820,65870,65750,65810,1220
20170401|2017-03-13 08:00,13,65810,65975,65715,65970,4290
20170401|2017-03-13 08:30,13,65970,66115,65825,65835,6770
20170401|2017-03-13 09:00,13,65830,65970,65730,65900,4620
20170401|2017-03-13 09:30,13,65905,65965,65630,65820,5295
20170401|2017-03-13 10:00,13,65820,65820,65650,65720,2450
20170401|2017-03-13 10:30,13,65730,66030,65660,66020,3780
20170401|2017-03-13 11:00,13,66025,66075,65900,65990,2560
20170401|2017-03-13 11:30,13,66005,66090,65970,66015,1815
20170401|2017-03-13 12:00,13,66025,66165,65975,66095,2850
20170401|2017-03-13 12:30,13,66085,66225,66045,66165,3140
20170401|2017-03-13 13:00,13,66155,66180,66060,66140,1960
20170401|2017-03-13 13:30,13,66155,66195,66025,66085,1515
20170401|2017-03-13 14:00,13,66065,66265,65960,66230,3730
20170401|2017-03-13 14:30,13,66215,66300,66080,66085,3755
20170401|2017-03-13 15:00,13,66085,66200,66070,66195,1510
20170401|2017-03-13 15:30,13,66200,66235,66060,66140,1805
20170401|2017-03-13 16:00,13,66030,66030,66030,66030,290
20170401|2017-03-14 07:00,14,65750,65900,65660,65705,3310
20170401|2017-03-14 07:30,14,65685,65765,65630,65715,1785
20170401|2017-03-14 08:00,14,65710,65850,65570,65735,3570
20170401|2017-03-14 08:30,14,65760,65930,65480,65515,7300
20170401|2017-03-14 09:00,14,65510,65665,65430,65465,5975
20170401|2017-03-14 09:30,14,65460,65615,65400,65610,3785
20170401|2017-03-14 10:00,14,65620,65845,65575,65795,6015
20170401|2017-03-14 10:30,14,65795,66005,65775,65965,4145
20170401|2017-03-14 11:00,14,65975,66150,65895,66100,4240
20170401|2017-03-14 11:30,14,66115,66170,66010,66020,3170
20170401|2017-03-14 12:00,14,66035,66145,65890,65995,4240
20170401|2017-03-14 12:30,14,65985,66140,65935,66070,3035
20170401|2017-03-14 13:00,14,66075,66090,65320,65330,14840
20170401|2017-03-14 13:30,14,65325,65600,65290,65370,7495
20170401|2017-03-14 14:00,14,65355,65545,65340,65470,3010
20170401|2017-03-14 14:30,14,65480,65675,65340,65360,5390
20170401|2017-03-14 15:00,14,65365,65405,65300,65315,4025
20170401|2017-03-14 15:30,14,65315,65390,65315,65390,1285
20170401|2017-03-14 16:00,14,65370,65370,65370,65370,330
20170401|2017-03-15 07:00,15,65895,65895,65605,65615,3355
20170401|2017-03-15 07:30,15,65600,65720,65580,65705,1770
20170401|2017-03-15 08:00,15,65700,65765,65535,65550,3455
20170401|2017-03-15 08:30,15,65565,65595,65220,65280,5065
20170401|2017-03-15 09:00,15,65280,65390,65060,65370,7425
20170401|2017-03-15 09:30,15,65365,65445,65095,65360,5455
20170401|2017-03-15 10:00,15,65385,65525,65365,65430,3505
20170401|2017-03-15 10:30,15,65440,65510,65350,65420,2270
20170401|2017-03-15 11:00,15,65425,65520,65405,65455,1080
20170401|2017-03-15 11:30,15,65475,65475,65285,65350,2475
20170401|2017-03-15 12:00,15,65350,65640,65350,65615,2220
20170401|2017-03-15 12:30,15,65610,65670,65405,65595,3920
20170401|2017-03-15 13:00,15,65615,66030,65555,65760,13090
20170401|2017-03-15 13:30,15,65750,66410,65700,66265,12435
20170401|2017-03-15 14:00,15,66270,66840,66270,66720,13260
20170401|2017-03-15 14:30,15,66720,66900,66660,66700,8555
20170401|2017-03-15 15:00,15,66705,66950,66565,66895,7330
20170401|2017-03-15 15:30,15,66880,66970,66825,66965,2250
20170401|2017-03-15 16:00,15,66850,66850,66850,66850,480
20170401|2017-03-16 07:00,16,67120,67205,67020,67035,3355
20170401|2017-03-16 07:30,16,67045,67150,66990,67030,2155
20170401|2017-03-16 08:00,16,67025,67025,66565,66695,6520
20170401|2017-03-16 08:30,16,66685,66785,66500,66590,6390
20170401|2017-03-16 09:00,16,66600,66730,66380,66510,4940
20170401|2017-03-16 09:30,16,66500,66660,66400,66455,4035
20170401|2017-03-16 10:00,16,66455,66470,66175,66280,4750
20170401|2017-03-16 10:30,16,66275,66375,66180,66275,1900
20170401|2017-03-16 11:00,16,66275,66340,66225,66270,1245
20170401|2017-03-16 11:30,16,66280,66530,66250,66525,2590
20170401|2017-03-16 12:00,16,66530,66560,66265,66310,2770
20170401|2017-03-16 12:30,16,66290,66440,66090,66090,4410
20170401|2017-03-16 13:00,16,66090,66430,66015,66280,6105
20170401|2017-03-16 13:30,16,66275,66375,66120,66270,3550
20170401|2017-03-16 14:00,16,66265,66340,66120,66230,3505
20170401|2017-03-16 14:30,16,66210,66300,66085,66195,3960
20170401|2017-03-16 15:00,16,66190,66325,66170,66270,3080
20170401|2017-03-16 15:30,16,66290,66300,66200,66200,930
20170401|2017-03-16 16:00,16,66205,66205,66205,66205,365
20170401|2017-03-17 07:00,17,66405,66595,66230,66575,3515
20170401|2017-03-17 07:30,17,66580,66650,66520,66540,3210
20170401|2017-03-17 08:00,17,66550,66675,66405,66420,5650
20170401|2017-03-17 08:30,17,66425,66565,66160,66200,7050
20170401|2017-03-17 09:00,17,66205,66280,65945,65995,6330
20170401|2017-03-17 09:30,17,65985,66105,65440,65445,11255
20170401|2017-03-17 10:00,17,65435,65435,65190,65325,7455
20170401|2017-03-17 10:30,17,65315,65365,64930,64950,9910
20170401|2017-03-17 11:00,17,64940,65005,64745,64765,7315
20170401|2017-03-17 11:30,17,64760,64945,64700,64935,5235
20170401|2017-03-17 12:00,17,64915,64915,64590,64840,6035
20170401|2017-03-17 12:30,17,64840,64910,64675,64810,4600
20170401|2017-03-17 13:00,17,64805,65030,64775,65010,5670
20170401|2017-03-17 13:30,17,65015,65200,64950,65185,5125
20170401|2017-03-17 14:00,17,65180,65225,64795,64820,6645
20170401|2017-03-17 14:30,17,64795,64935,64670,64720,8805
20170401|2017-03-17 15:00,17,64720,64825,64695,64750,7525
20170401|2017-03-17 15:30,17,64750,64815,64700,64720,2925
20170401|2017-03-17 16:00,17,64730,64730,64730,64730,540
20170401|2017-03-20 07:00,20,64690,64690,64205,64320,5070
20170401|2017-03-20 07:30,20,64340,64395,64205,64320,2950
20170401|2017-03-20 08:00,20,64335,64470,64130,64290,6000
20170401|2017-03-20 08:30,20,64300,64970,64140,64735,11645
20170401|2017-03-20 09:00,20,64740,65200,64545,65140,7945
20170401|2017-03-20 09:30,20,65135,65515,64880,65455,8840
20170401|2017-03-20 10:00,20,65450,65635,65215,65370,6345
20170401|2017-03-20 10:30,20,65365,65560,65240,65420,3780
20170401|2017-03-20 11:00,20,65415,65440,65070,65270,3235
20170401|2017-03-20 11:30,20,65285,65360,64990,65050,2750
20170401|2017-03-20 12:00,20,65050,65170,64910,65030,3600
20170401|2017-03-20 12:30,20,65025,65340,64955,65305,6015
20170401|2017-03-20 13:00,20,65330,65385,65180,65360,4040
20170401|2017-03-20 13:30,20,65360,65365,65115,65230,3405
20170401|2017-03-20 14:00,20,65215,65430,65120,65290,3745
20170401|2017-03-20 14:30,20,65305,65485,65235,65355,4250
20170401|2017-03-20 15:00,20,65340,65420,65250,65285,2275
20170401|2017-03-20 15:30,20,65275,65325,65190,65290,1330
20170401|2017-03-20 16:00,20,65210,65210,65210,65210,210
20170401|2017-03-21 07:00,21,65350,65520,65320,65430,2760
20170401|2017-03-21 07:30,21,65415,65425,65250,65255,1575
20170401|2017-03-21 08:00,21,65240,65250,64730,64975,6625
20170401|2017-03-21 08:30,21,64995,65130,64505,64625,8800
20170401|2017-03-21 09:00,21,64625,64690,64080,64135,11900
20170401|2017-03-21 09:30,21,64135,64145,63735,63750,10385
20170401|2017-03-21 10:00,21,63750,63785,63320,63515,16320
20170401|2017-03-21 10:30,21,63510,63565,63340,63545,7535
20170401|2017-03-21 11:00,21,63540,63590,63345,63465,5085
20170401|2017-03-21 11:30,21,63460,63485,63205,63330,4515
20170401|2017-03-21 12:00,21,63315,63375,63170,63180,5785
20170401|2017-03-21 12:30,21,63195,63315,63175,63215,5595
20170401|2017-03-21 13:00,21,63210,63525,63195,63505,8720
20170401|2017-03-21 13:30,21,63510,63560,63355,63405,5640
20170401|2017-03-21 14:00,21,63390,63685,63385,63590,7180
20170401|2017-03-21 14:30,21,63575,63625,63260,63310,8925
20170401|2017-03-21 15:00,21,63310,63400,63300,63350,3100
20170401|2017-03-21 15:30,21,63350,63370,63160,63185,2575
20170401|2017-03-21 16:00,21,63175,63175,63175,63175,445
20170401|2017-03-22 07:00,22,62895,63120,62650,63000,7180
20170401|2017-03-22 07:30,22,63020,63035,62840,63020,2135
20170401|2017-03-22 08:00,22,63025,63360,62985,63260,6620
20170401|2017-03-22 08:30,22,63265,63595,62955,63310,9755
20170401|2017-03-22 09:00,22,63320,63530,63025,63125,7050
20170401|2017-03-22 09:30,22,63110,63750,62860,63700,9585
20170401|2017-03-22 10:00,22,63700,63950,63510,63865,6770
20170401|2017-03-22 10:30,22,63875,64100,63820,63995,7355
20170401|2017-03-22 11:00,22,63985,64145,63930,64120,5115
20170401|2017-03-22 11:30,22,64110,64110,63690,63910,3945
20170401|2017-03-22 12:00,22,63900,63905,63610,63800,3575
20170401|2017-03-22 12:30,22,63795,63860,63530,63610,4050
20170401|2017-03-22 13:00,22,63590,63710,63530,63535,2615
20170401|2017-03-22 13:30,22,63530,63630,63370,63510,4410
20170401|2017-03-22 14:00,22,63490,63830,63465,63755,4280
20170401|2017-03-22 14:30,22,63745,63935,63650,63880,5985
20170401|2017-03-22 15:00,22,63890,63930,63700,63910,4345
20170401|2017-03-22 15:30,22,63910,63935,63730,63850,1725
20170401|2017-03-22 16:00,22,63750,63750,63750,63750,230
20170401|2017-03-23 07:00,23,63790,63790,63210,63330,4555
20170401|2017-03-23 07:30,23,63330,63425,63155,63225,4005
20170401|2017-03-23 08:00,23,63225,63750,63150,63515,10000
20170401|2017-03-23 08:30,23,63540,63880,63515,63625,7505
20170401|2017-03-23 09:00,23,63625,63815,63580,63805,4425
20170401|2017-03-23 09:30,23,63800,64125,63745,63985,7260
20170401|2017-03-23 10:00,23,63995,64135,63795,63840,5715
20170401|2017-03-23 10:30,23,63835,63950,63695,63835,4450
20170401|2017-03-23 11:00,23,63815,63900,63530,63850,4620
20170401|2017-03-23 11:30,23,63865,64075,63785,64075,2255
20170401|2017-03-23 12:00,23,64075,64090,63730,63745,2495
20170401|2017-03-23 12:30,23,63735,64050,63650,63965,3335
20170401|2017-03-23 13:00,23,63970,64040,63890,63930,1830
20170401|2017-03-23 13:30,23,63925,64345,63920,64250,6310
20170401|2017-03-23 14:00,23,64235,64280,63990,63990,3460
20170401|2017-03-23 14:30,23,63990,64100,63810,63895,5790
20170401|2017-03-23 15:00,23,63895,63975,63825,63870,2110
20170401|2017-03-23 15:30,23,63865,63900,63795,63850,1355
20170401|2017-03-23 16:00,23,63895,63895,63895,63895,265
20170401|2017-03-24 07:00,24,63865,63865,63510,63720,1830
20170401|2017-03-24 07:30,24,63735,63830,63665,63775,1835
20170401|2017-03-24 08:00,24,63785,64215,63780,64140,4210
20170401|2017-03-24 08:30,24,64130,64275,63825,63855,4945
20170401|2017-03-24 09:00,24,63865,64175,63795,64110,3745
20170401|2017-03-24 09:30,24,64100,64220,64030,64060,3770
20170401|2017-03-24 10:00,24,64100,64155,63900,63900,5260
20170401|2017-03-24 10:30,24,63910,64150,63865,64140,2435
20170401|2017-03-24 11:00,24,64150,64380,64070,64245,8080
20170401|2017-03-24 11:30,24,64265,64290,64145,64250,1640
20170401|2017-03-24 12:00,24,64265,64330,64140,64170,2160
20170401|2017-03-24 12:30,24,64175,64185,63905,63950,3755
20170401|2017-03-24 13:00,24,63955,64245,63940,64150,3055
20170401|2017-03-24 13:30,24,64145,64190,63925,64060,3010
20170401|2017-03-24 14:00,24,64070,64075,63800,64040,4440
20170401|2017-03-24 14:30,24,64035,64250,63935,64215,7480
20170401|2017-03-24 15:00,24,64235,64305,64170,64295,3405
20170401|2017-03-24 15:30,24,64280,64385,64255,64325,1200
20170401|2017-03-24 16:00,24,64380,64380,64380,64380,320
20170401|2017-03-27 07:00,27,63630,63805,63510,63670,4265
20170401|2017-03-27 07:30,27,63665,63760,63600,63725,1545
20170401|2017-03-27 08:00,27,63745,63800,63380,63445,3775
20170401|2017-03-27 08:30,27,63455,63690,63355,63665,5930
20170401|2017-03-27 09:00,27,63655,63775,63515,63650,4145
20170401|2017-03-27 09:30,27,63655,63945,63655,63930,3635
20170401|2017-03-27 10:00,27,63925,64125,63875,64120,3725
20170401|2017-03-27 10:30,27,64130,64190,63985,64060,2740
20170401|2017-03-27 11:00,27,64080,64210,64015,64020,1945
20170401|2017-03-27 11:30,27,64020,64085,63960,63995,1765
20170401|2017-03-27 12:00,27,64020,64160,64010,64020,1505
20170401|2017-03-27 12:30,27,64015,64060,63900,63980,1485
20170401|2017-03-27 13:00,27,63975,64245,63920,64225,2895
20170401|2017-03-27 13:30,27,64220,64710,64220,64680,6085
20170401|2017-03-27 14:00,27,64700,64700,64440,64530,3615
20170401|2017-03-27 14:30,27,64510,64600,64445,64500,4015
20170401|2017-03-27 15:00,27,64500,64730,64495,64720,3165
20170401|2017-03-27 15:30,27,64700,64825,64685,64775,1510
20170401|2017-03-27 16:00,27,64700,64700,64700,64700,405
20170401|2017-03-28 07:00,28,64755,64895,64395,64470,3535
20170401|2017-03-28 07:30,28,64460,64555,64365,64535,2150
20170401|2017-03-28 08:00,28,64545,64745,64295,64635,6040
20170401|2017-03-28 08:30,28,64670,64940,64670,64740,5960
20170401|2017-03-28 09:00,28,64760,64895,64440,64540,5815
20170401|2017-03-28 09:30,28,64555,64740,64490,64670,4110
20170401|2017-03-28 10:00,28,64675,64830,64620,64720,4335
20170401|2017-03-28 10:30,28,64670,64815,64555,64770,2300
20170401|2017-03-28 11:00,28,64780,64970,64775,64875,2755
20170401|2017-03-28 11:30,28,64880,64890,64745,64770,1570
20170401|2017-03-28 12:00,28,64775,64915,64665,64800,3025
20170401|2017-03-28 12:30,28,64795,64830,64625,64630,3205
20170401|2017-03-28 13:00,28,64630,64945,64590,64930,4445
20170401|2017-03-28 13:30,28,64935,65155,64930,64985,6610
20170401|2017-03-28 14:00,28,64975,65175,64975,64985,3570
20170401|2017-03-28 14:30,28,64985,64985,64740,64925,5270
20170401|2017-03-28 15:00,28,64920,64960,64830,64850,2590
20170401|2017-03-28 15:30,28,64855,64855,64755,64765,805
20170401|2017-03-28 16:00,28,64715,64715,64715,64715,330
20170401|2017-03-29 07:00,29,64780,64950,64650,64935,2795
20170401|2017-03-29 07:30,29,64920,64975,64830,64900,1390
20170401|2017-03-29 08:00,29,64875,65065,64745,64775,3810
20170401|2017-03-29 08:30,29,64775,65360,64740,65360,4860
20170401|2017-03-29 09:00,29,65360,65435,65190,65270,5185
20170401|2017-03-29 09:30,29,65265,65530,65265,65465,4565
20170401|2017-03-29 10:00,29,65475,65590,65405,65445,3160
20170401|2017-03-29 10:30,29,65440,65580,65420,65535,2860
20170401|2017-03-29 11:00,29,65550,65755,65500,65700,3160
20170401|2017-03-29 11:30,29,65705,65745,65645,65695,1715
20170401|2017-03-29 12:00,29,65705,65845,65665,65830,2920
20170401|2017-03-29 12:30,29,65835,65860,65740,65790,2870
20170401|2017-03-29 13:00,29,65790,65790,65560,65695,2825
20170401|2017-03-29 13:30,29,65690,65820,65635,65775,3175
20170401|2017-03-29 14:00,29,65775,65800,65665,65685,2125
20170401|2017-03-29 14:30,29,65670,65870,65590,65850,5745
20170401|2017-03-29 15:00,29,65865,65895,65780,65880,4540
20170401|2017-03-29 15:30,29,65875,65970,65845,65945,2505
20170401|2017-03-29 16:00,29,65975,65975,65975,65975,560
20170401|2017-03-30 07:00,30,65660,65925,65630,65915,2825
20170401|2017-03-30 07:30,30,65930,66075,65825,66010,2760
20170401|2017-03-30 08:00,30,66000,66050,65620,65665,4540
20170401|2017-03-30 08:30,30,65680,65950,65560,65560,5760
20170401|2017-03-30 09:00,30,65550,65680,65390,65400,4605
20170401|2017-03-30 09:30,30,65400,65815,65350,65815,5865
20170401|2017-03-30 10:00,30,65815,65840,65520,65530,2865
20170401|2017-03-30 10:30,30,65530,65640,65470,65480,1480
20170401|2017-03-30 11:00,30,65470,65575,65445,65545,1485
20170401|2017-03-30 11:30,30,65540,65565,65330,65335,1990
20170401|2017-03-30 12:00,30,65335,65490,65320,65435,2525
20170401|2017-03-30 12:30,30,65450,65590,65400,65410,3055
20170401|2017-03-30 13:00,30,65410,65635,65390,65580,2975
20170401|2017-03-30 13:30,30,65575,65650,65400,65470,3980
20170401|2017-03-30 14:00,30,65460,65600,65410,65430,2350
20170401|2017-03-30 14:30,30,65425,65535,65290,65530,5970
20170401|2017-03-30 15:00,30,65530,65545,65430,65500,2235
20170401|2017-03-30 15:30,30,65495,65665,65495,65570,2105
20170401|2017-03-30 16:00,30,65595,65595,65595,65595,595
20170401|2017-03-31 09:00,31,65400,65545,65370,65375,3280
20170401|2017-03-31 09:30,31,65400,65435,65205,65315,3085
20170401|2017-03-31 10:00,31,65340,65410,65240,65260,1925
20170401|2017-03-31 10:30,31,65265,65425,65200,65400,2630
20170401|2017-03-31 11:00,31,65415,65740,65405,65640,4855
20170401|2017-03-31 11:30,31,65640,65710,65600,65665,1705
20170401|2017-03-31 12:00,31,65680,65835,65640,65765,2935
20170401|2017-03-31 12:30,31,65770,65850,65625,65655,2825
20170401|2017-03-31 13:00,31,65660,65755,65600,65685,3375
20170401|2017-03-31 13:30,31,65690,65765,65535,65570,5130
20170401|2017-03-31 14:00,31,65570,65620,65415,65415,2330
20170401|2017-03-31 14:30,31,65405,65450,65230,65265,6140
20170401|2017-03-31 15:00,31,65265,65335,65120,65170,4475
20170401|2017-03-31 15:30,31,65175,65280,65170,65245,1455
20170401|2017-03-31 16:00,31,65120,65120,65120,65120,375
20170401|2017-04-03 07:00,3,65350,65385,65200,65290,1515
20170401|2017-04-03 07:30,3,65280,65280,65135,65245,1510
20170401|2017-04-03 08:00,3,65205,65340,65030,65255,2535
20170401|2017-04-03 08:30,3,65260,65570,65260,65380,5600
20170401|2017-04-03 09:00,3,65385,65525,65215,65495,4105
20170401|2017-04-03 09:30,3,65485,65580,65230,65255,4045
20170401|2017-04-03 10:00,3,65250,65330,65150,65235,2990
20170401|2017-04-03 10:30,3,65235,65235,64950,64975,3530
20170401|2017-04-03 11:00,3,64970,65180,64950,65175,1850
20170401|2017-04-03 11:30,3,65165,65320,65135,65300,1950
20170401|2017-04-03 12:00,3,65295,65360,65265,65300,2045
20170401|2017-04-03 12:30,3,65335,65370,65180,65235,2155
20170401|2017-04-03 13:00,3,65225,65280,65170,65250,1320
20170401|2017-04-03 13:30,3,65230,65425,65230,65360,2835
20170401|2017-04-03 14:00,3,65370,65385,65215,65235,1520
20170401|2017-04-03 14:30,3,65230,65505,65210,65495,3200
20170401|2017-04-03 15:00,3,65495,65540,65390,65480,3070
20170401|2017-04-03 15:30,3,65480,65540,65420,65530,595
20170401|2017-04-03 16:00,3,65555,65555,65555,65555,290
20170401|2017-04-04 07:00,4,65250,65310,65140,65245,2805
20170401|2017-04-04 07:30,4,65260,65285,65140,65185,1690
20170401|2017-04-04 08:00,4,65195,65360,65125,65350,6780
20170401|2017-04-04 08:30,4,65350,65470,65325,65395,6250
20170401|2017-04-04 09:00,4,65400,65410,65135,65220,3010
20170401|2017-04-04 09:30,4,65210,65370,65210,65320,2455
20170401|2017-04-04 10:00,4,65305,65690,65305,65645,5380
20170401|2017-04-04 10:30,4,65650,65730,65605,65660,3170
20170401|2017-04-04 11:00,4,65635,65745,65625,65680,1825
20170401|2017-04-04 11:30,4,65700,65705,65570,65595,2010
20170401|2017-04-04 12:00,4,65590,65820,65570,65755,4180
20170401|2017-04-04 12:30,4,65750,65845,65725,65780,4230
20170401|2017-04-04 13:00,4,65770,65885,65745,65770,5025
20170401|2017-04-04 13:30,4,65750,65825,65680,65815,2745
20170401|2017-04-04 14:00,4,65805,65850,65745,65765,2420
20170401|2017-04-04 14:30,4,65765,65930,65765,65840,4280
20170401|2017-04-04 15:00,4,65835,65950,65835,65910,3015
20170401|2017-04-04 15:30,4,65915,65975,65870,65950,1275
20170401|2017-04-04 16:00,4,65930,65930,65930,65930,340
20170401|2017-04-05 07:00,5,66205,66330,66130,66215,4050
20170401|2017-04-05 07:30,5,66200,66280,66175,66245,1480
20170401|2017-04-05 08:00,5,66250,66305,66160,66185,5085
20170401|2017-04-05 08:30,5,66200,66285,66015,66115,4170
20170401|2017-04-05 09:00,5,66115,66285,66090,66215,4320
20170401|2017-04-05 09:30,5,66230,66230,65925,65925,5730
20170401|2017-04-05 10:00,5,65920,65930,65585,65590,7120
20170401|2017-04-05 10:30,5,65600,65765,65545,65755,3115
20170401|2017-04-05 11:00,5,65765,65820,65655,65785,3165
20170401|2017-04-05 11:30,5,65770,65875,65710,65775,1650
20170401|2017-04-05 12:00,5,65780,65830,65660,65675,2110
20170401|2017-04-05 12:30,5,65670,65860,65660,65845,1655
20170401|2017-04-05 13:00,5,65840,65945,65640,65715,7405
20170401|2017-04-05 13:30,5,65745,65755,65070,65150,13415
20170401|2017-04-05 14:00,5,65140,65200,64790,64850,10810
20170401|2017-04-05 14:30,5,64840,64890,64580,64655,12325
20170401|2017-04-05 15:00,5,64660,64830,64645,64760,5055
20170401|2017-04-05 15:30,5,64760,64765,64555,64555,2180
20170401|2017-04-05 16:00,5,64655,64655,64655,64655,375
20170401|2017-04-06 07:00,6,64850,64855,64530,64640,6410
20170401|2017-04-06 07:30,6,64650,64725,64600,64670,2355
20170401|2017-04-06 08:00,6,64675,64840,64465,64470,5850
20170401|2017-04-06 08:30,6,64475,64715,64430,64640,9790
20170401|2017-04-06 09:00,6,64645,64785,64500,64765,4190
20170401|2017-04-06 09:30,6,64765,65070,64720,64870,6285
20170401|2017-04-06 10:00,6,64885,65030,64850,64970,2660
20170401|2017-04-06 10:30,6,64965,64985,64790,64965,3615
20170401|2017-04-06 11:00,6,64975,65005,64870,64940,1355
20170401|2017-04-06 11:30,6,64940,64945,64465,64605,6550
20170401|2017-04-06 12:00,6,64610,64830,64545,64790,3345
20170401|2017-04-06 12:30,6,64810,64855,64625,64720,3755
20170401|2017-04-06 13:00,6,64705,64735,64210,64285,10475
20170401|2017-04-06 13:30,6,64265,64360,64020,64030,11675
20170401|2017-04-06 14:00,6,64025,64110,63845,64090,8505
20170401|2017-04-06 14:30,6,64090,64165,64000,64160,5115
20170401|2017-04-06 15:00,6,64160,64285,64160,64200,3830
20170401|2017-04-06 15:30,6,64210,64285,64175,64285,1060
20170401|2017-04-06 16:00,6,64310,64310,64310,64310,405
20170401|2017-04-07 07:00,7,64200,64210,63965,64120,4195
20170401|2017-04-07 07:30,7,64150,64365,64130,64170,3940
20170401|2017-04-07 08:00,7,64155,64385,64035,64295,4320
20170401|2017-04-07 08:30,7,64300,64755,64200,64560,10220
20170401|2017-04-07 09:00,7,64585,64780,64520,64680,5930
20170401|2017-04-07 09:30,7,64705,64855,64610,64655,3605
20170401|2017-04-07 10:00,7,64655,64875,64545,64845,3975
20170401|2017-04-07 10:30,7,64845,65200,64810,65180,6220
20170401|2017-04-07 11:00,7,65170,65260,65080,65135,3350
20170401|2017-04-07 11:30,7,65130,65315,65040,65050,4450
20170401|2017-04-07 12:00,7,65035,65125,64935,65025,2380
20170401|2017-04-07 12:30,7,65045,65085,64845,64855,4290
20170401|2017-04-07 13:00,7,64840,64960,64745,64750,2915
20170401|2017-04-07 13:30,7,64745,64750,64235,64375,11485
20170401|2017-04-07 14:00,7,64360,64590,64310,64420,5435
20170401|2017-04-07 14:30,7,64430,64645,64400,64490,8700
20170401|2017-04-07 15:00,7,64485,64625,64445,64605,4590
20170401|2017-04-07 15:30,7,64605,64680,64560,64650,1490
20170401|2017-04-07 16:00,7,64695,64695,64695,64695,375
20170401|2017-04-10 07:00,10,64575,65055,64575,64955,4335
20170401|2017-04-10 07:30,10,64950,64960,64825,64830,1930
20170401|2017-04-10 08:00,10,64825,64965,64620,64690,4685
20170401|2017-04-10 08:30,10,64725,64785,64455,64490,7270
20170401|2017-04-10 09:00,10,64485,64615,64295,64330,5575
20170401|2017-04-10 09:30,10,64330,64555,64275,64485,4435
20170401|2017-04-10 10:00,10,64480,64730,64285,64720,5185
20170401|2017-04-10 10:30,10,64715,64740,64085,64280,12355
20170401|2017-04-10 11:00,10,64275,64380,64205,64310,4110
20170401|2017-04-10 11:30,10,64295,64480,64285,64465,2665
20170401|2017-04-10 12:00,10,64450,64600,64435,64500,3910
20170401|2017-04-10 12:30,10,64510,64625,64450,64545,3535
20170401|2017-04-10 13:00,10,64550,64870,64550,64785,6880
20170401|2017-04-10 13:30,10,64780,64815,64650,64650,2510
20170401|2017-04-10 14:00,10,64695,64730,64615,64675,2165
20170401|2017-04-10 14:30,10,64650,64685,64475,64640,5180
20170401|2017-04-10 15:00,10,64615,64705,64560,64695,2590
20170401|2017-04-10 15:30,10,64695,64705,64635,64640,460
20170401|2017-04-10 16:00,10,64600,64600,64600,64600,145
20170401|2017-04-11 07:00,11,64555,64850,64530,64810,3255
20170401|2017-04-11 07:30,11,64795,64845,64750,64785,1200
20170401|2017-04-11 08:00,11,64770,64890,64630,64650,3885
20170401|2017-04-11 08:30,11,64645,64665,64150,64180,8925
20170401|2017-04-11 09:00,11,64185,64305,63865,63930,10905
20170401|2017-04-11 09:30,11,63930,63930,63350,63485,16530
20170401|2017-04-11 10:00,11,63470,63810,63470,63805,7970
20170401|2017-04-11 10:30,11,63810,64270,63810,64165,9960
20170401|2017-04-11 11:00,11,64160,64635,64095,64590,10065
20170401|2017-04-11 11:30,11,64620,64680,64435,64575,3965
20170401|2017-04-11 12:00,11,64600,64780,64515,64710,5660
20170401|2017-04-11 12:30,11,64720,64820,64540,64680,4780
20170401|2017-04-11 13:00,11,64685,64815,64600,64780,3430
20170401|2017-04-11 13:30,11,64770,64915,64730,64755,5725
20170401|2017-04-11 14:00,11,64770,64885,64245,64320,11650
20170401|2017-04-11 14:30,11,64330,64590,64285,64445,11005
20170401|2017-04-11 15:00,11,64450,64700,64325,64590,6955
20170401|2017-04-11 15:30,11,64575,64670,64545,64640,1020
20170401|2017-04-11 16:00,11,64665,64665,64665,64665,370
20170401|2017-04-12 07:00,12,64220,64425,64040,64180,3285
20170401|2017-04-12 07:30,12,64180,64255,64130,64210,1185
20170401|2017-04-12 08:00,12,64215,64380,64110,64290,2115
20170401|2017-04-12 08:30,12,64280,64280,63900,64000,3925
20170401|2017-04-12 09:00,12,64000,64080,63795,63935,2645
20170401|2017-04-12 09:30,12,63940,64140,63940,64105,1570
20170401|2017-04-12 10:00,12,64050,64175,63875,64020,1350
20170401|2017-04-12 10:30,12,63960,64020,63795,64010,1085
20170401|2017-04-12 11:00,12,63940,64110,63900,64050,875
20170401|2017-04-12 11:30,12,64105,64340,64070,64340,1525
20170401|2017-04-12 12:00,12,64345,64400,64030,64100,535
20170401|2017-04-12 12:30,12,64135,64215,64065,64190,430
20170401|2017-04-12 13:00,12,64210,64225,64150,64150,330
20170401|2017-04-12 13:30,12,64150,64175,64050,64095,315
20170401|2017-04-12 14:00,12,64100,64150,64075,64135,350
20170401|2017-04-12 14:30,12,64140,64150,64135,64140,495
20170601|2015-10-21 09:30,21,57000,57000,57000,57000,40
20170601|2015-10-21 12:30,21,57000,57000,57000,57000,600
20170601|2015-10-22 09:00,22,57400,57400,57400,57400,220
20170601|2015-10-22 10:00,22,57400,57400,57400,57400,140
20170601|2015-10-28 12:30,28,57000,57000,57000,57000,30
20170601|2015-10-28 13:00,28,57000,57000,57000,57000,80
20170601|2015-10-29 09:00,29,56100,56100,56100,56100,50
20170601|2015-10-30 09:00,30,55000,55000,55000,55000,1170
20170601|2015-10-30 09:30,30,55000,55000,55000,55000,390
20170601|2015-11-04 12:30,4,56800,56800,56800,56800,90
20170601|2015-11-05 07:30,5,57200,57200,57200,57200,55
20170601|2015-11-06 08:00,6,56600,56600,56600,56600,30
20170601|2015-11-09 08:00,9,56100,56100,56100,56100,90
20170601|2015-11-09 08:30,9,56100,56100,56100,56100,30
20170601|2015-11-10 12:00,10,54700,54700,54700,54700,70
20170601|2015-11-12 08:00,12,56000,56000,56000,56000,30
20170601|2015-11-13 08:00,13,55700,55700,55700,55700,230
20170601|2015-11-13 11:30,13,55700,55700,55700,55700,280
20170601|2015-11-17 08:00,17,56700,56700,56700,56700,90
20170601|2015-11-19 08:00,19,56800,56800,56800,56800,30
20170601|2015-11-23 08:00,23,57400,57400,57400,57400,30
20170601|2016-01-04 12:30,4,50700,50700,50700,50700,60
20170601|2016-01-11 08:00,11,48200,48200,48200,48200,90
20170601|2016-01-22 12:00,22,44500,44500,44500,44500,20
20170601|2016-01-26 12:00,26,43500,43500,43500,43500,35
20170601|2016-02-29 12:30,29,48900,48900,48900,48900,105
20170601|2016-03-01 13:00,1,50000,50000,50000,50000,35
20170601|2016-03-02 07:30,2,50200,50200,50200,50200,385
20170601|2016-03-02 09:00,2,50200,50200,50200,50200,35
20170601|2016-03-02 09:30,2,50200,50200,50200,50200,180
20170601|2016-03-02 10:00,2,50200,50200,50200,50200,300
20170601|2016-03-02 14:00,2,50800,50800,50800,50800,100
20170601|2016-03-04 09:30,4,55100,55100,55100,55100,40
20170601|2016-03-07 09:00,7,55800,55800,55800,55800,45
20170601|2016-03-07 09:30,7,55800,55800,55800,55800,45
20170601|2016-03-07 10:00,7,55800,55800,55800,55800,585
20170601|2016-03-14 13:30,14,56100,56100,56100,56100,20
20170601|2016-03-17 10:00,17,56800,56800,56800,56800,45
20170601|2016-03-21 10:00,21,57500,57500,57500,57500,70
20170601|2016-03-22 10:00,22,57500,57500,57500,57500,20
20170601|2016-03-28 10:00,28,56900,56900,56900,56900,70
20170601|2016-03-29 08:30,29,56900,56900,56900,56900,135
20170601|2016-03-29 09:00,29,56900,56900,56900,56900,135
20170601|2016-03-30 10:00,30,58600,58600,58600,58600,40
20170601|2016-03-30 10:30,30,58600,58600,58600,58600,325
20170601|2016-03-31 14:00,31,56100,56100,56100,56100,210
20170601|2016-04-01 07:00,1,56100,56100,56100,56100,300
20170601|2016-04-01 14:00,1,57000,57000,57000,57000,400
20170601|2016-04-05 10:00,5,54700,54700,54700,54700,130
20170601|2016-04-05 14:00,5,55405,55405,55400,55400,25
20170601|2016-04-07 14:00,7,54400,54400,54400,54400,170
20170601|2016-04-08 10:00,8,56600,56600,56600,56600,60
20170601|2016-04-08 14:00,8,56400,56400,56400,56400,110
20170601|2016-04-13 10:00,13,60100,60100,60100,60100,120
20170601|2016-04-13 10:30,13,60100,60100,60100,60100,400
20170601|2016-04-14 09:30,14,59500,59500,59500,59500,205
20170601|2016-04-14 10:30,14,59500,59500,59500,59500,620
20170601|2016-04-14 13:30,14,59500,59500,58800,58800,55
20170601|2016-04-15 09:30,15,59600,59600,59600,59600,50
20170601|2016-04-15 14:00,15,59700,59700,59700,59700,200
20170601|2016-04-15 14:30,15,59700,59700,59700,59700,180
20170601|2016-04-18 10:00,18,59500,59500,59500,59500,20
20170601|2016-04-18 14:00,18,59200,59200,59200,59200,25
20170601|2016-04-20 13:30,20,60000,60000,60000,60000,5
20170601|2016-04-20 14:00,20,60000,60000,60000,60000,330
20170601|2016-04-27 11:30,27,60300,60300,60300,60300,900
20170601|2016-04-27 12:00,27,60300,60300,60300,60300,200
20170601|2016-04-29 09:30,29,61000,61000,61000,61000,40
20170601|2016-05-02 09:30,2,60100,60100,60100,60100,20
20170601|2016-05-02 13:30,2,60200,60200,60200,60200,10
20170601|2016-05-03 08:00,3,59200,59200,59200,59200,870
20170601|2016-05-03 08:30,3,59200,59200,59200,59200,870
20170601|2016-05-03 14:00,3,58700,58700,58700,58700,55
20170601|2016-05-05 14:00,5,58000,58000,58000,58000,175
20170601|2016-05-09 14:00,9,57400,57400,57400,57400,115
20170601|2016-05-10 14:00,10,59100,59100,59100,59100,25
20170601|2016-05-12 10:00,12,59300,59300,59300,59300,50
20170601|2016-05-16 09:30,16,58500,58500,58500,58500,275
20170601|2016-05-16 13:30,16,58400,58400,58400,58400,90
20170601|2016-05-17 09:30,17,57700,57700,57700,57700,400
20170601|2016-05-17 14:00,17,57700,57700,57000,57000,1375
20170601|2016-05-20 10:00,20,56300,56300,56300,56300,90
20170601|2016-05-20 14:00,20,55800,55800,55800,55800,70
20170601|2016-05-23 14:00,23,55400,55400,55400,55400,30
20170601|2016-06-02 14:00,2,55600,55600,55600,55600,20
20170601|2016-06-03 07:30,3,55600,55600,55600,55600,5
20170601|2016-06-03 08:00,3,55600,55600,55600,55600,240
20170601|2016-06-03 09:00,3,55600,55600,55600,55600,275
20170601|2016-06-07 13:30,7,56300,56300,56300,56300,50
20170601|2016-06-14 10:00,14,54500,54500,54500,54500,90
20170601|2016-06-14 11:00,14,54500,54500,54500,54500,70
20170601|2016-07-14 10:30,14,60400,60400,60400,60400,1405
20170601|2016-07-15 09:30,15,61300,61600,61300,61600,80
20170601|2016-07-15 13:00,15,61300,61300,61300,61300,1205
20170601|2016-07-15 14:00,15,61300,61300,61300,61300,600
20170601|2016-07-26 09:30,26,63200,63200,63200,63200,390
20170601|2016-07-26 10:00,26,63200,63200,63200,63200,200
20170601|2016-07-26 11:00,26,63200,63200,63200,63200,500
20170601|2016-07-26 11:30,26,63200,63200,63200,63200,750
20170601|2016-07-27 14:00,27,63000,63000,63000,63000,15
20170601|2016-07-28 14:00,28,62300,62300,62300,62300,40
20170601|2016-07-29 09:30,29,62300,62300,62300,62300,60
20170601|2016-08-02 10:30,2,61800,61800,61800,61800,70
20170601|2016-08-15 09:30,15,64200,64200,64200,64200,65
20170601|2016-08-23 09:30,23,63600,63600,63600,63600,30
20170601|2016-08-23 10:00,23,63600,63600,63600,63600,20
20170601|2016-08-23 13:30,23,64000,64000,64000,64000,20
20170601|2016-08-24 13:30,24,63500,63500,63500,63500,280
20170601|2016-08-24 14:30,24,63500,63500,63500,63500,175
20170601|2016-08-24 15:00,24,63500,63500,63500,63500,175
20170601|2016-08-25 09:30,25,63500,63500,63400,63400,225
20170601|2016-08-25 13:00,25,63400,63400,63400,63400,10
20170601|2016-08-25 13:30,25,63400,63400,63400,63400,30
20170601|2016-08-26 13:30,26,63000,63000,63000,63000,15
20170601|2016-08-26 14:00,26,63000,63000,63000,63000,1050
20170601|2016-08-30 09:30,30,63900,63900,63900,63900,10
20170601|2016-09-02 09:30,2,64200,64200,64200,64200,30
20170601|2016-09-02 13:30,2,64800,64800,64800,64800,45
20170601|2016-09-06 13:30,6,65000,65000,65000,65000,30
20170601|2016-09-13 10:00,13,62000,62000,62000,62000,5
20170601|2016-09-13 10:30,13,62000,62000,62000,62000,205
20170601|2016-09-13 11:30,13,62000,62000,62000,62000,15
20170601|2016-09-15 09:30,15,62300,62300,62300,62300,85
20170601|2016-09-26 09:30,26,62700,62700,62700,62700,30
20170601|2016-09-27 09:30,27,62300,62300,62300,62300,45
20170601|2016-09-27 10:00,27,62300,62300,62300,62300,510
20170601|2016-09-28 09:30,28,63500,63500,63500,63500,265
20170601|2016-09-29 13:30,29,63300,63300,63300,63300,10
20170601|2016-09-29 14:00,29,63300,63300,63300,63300,320
20170601|2016-10-04 09:30,4,64000,64000,64000,64000,75
20170601|2016-10-04 10:00,4,64000,64000,64000,64000,225
20170601|2016-10-06 09:30,6,64800,64800,64800,64800,45
20170601|2016-10-06 13:00,6,65000,65000,65000,65000,10
20170601|2016-10-06 13:30,6,65000,65000,65000,65000,320
20170601|2016-10-07 13:30,7,65600,65600,65600,65600,25
20170601|2016-10-10 10:00,10,66200,66200,66200,66200,190
20170601|2016-10-10 13:30,10,66000,66000,66000,66000,70
20170601|2016-10-10 14:00,10,66000,66000,66000,66000,1350
20170601|2016-10-10 14:30,10,66000,66000,66000,66000,3000
20170601|2016-10-11 08:30,11,66000,66000,66000,66000,1505
20170601|2016-10-11 09:30,11,65900,65900,65900,65900,270
20170601|2016-10-11 14:00,11,65400,65400,65400,65400,755
20170601|2016-10-13 13:30,13,65900,65900,65900,65900,120
20170601|2016-10-14 09:30,14,66600,66600,66600,66600,80
20170601|2016-10-14 13:30,14,66300,66300,66300,66300,70
20170601|2016-10-17 08:30,17,66300,66300,66300,66300,20
20170601|2016-10-17 09:00,17,66700,66700,66700,66700,5
20170601|2016-10-17 09:30,17,66700,66700,66700,66700,2095
20170601|2016-10-17 11:30,17,66700,66700,66700,66700,420
20170601|2016-10-19 07:00,19,68500,68500,68500,68500,3400
20170601|2016-10-19 07:30,19,68600,68600,68600,68600,1080
20170601|2016-10-19 12:30,19,68100,68100,68100,68100,15
20170601|2016-10-20 12:00,20,68600,68600,68600,68600,55
20170601|2016-10-20 12:30,20,68600,68600,68600,68600,90
20170601|2016-10-20 13:00,20,68600,68600,68600,68600,85
20170601|2016-10-24 12:30,24,68900,68900,68900,68900,35
20170601|2016-10-25 12:30,25,68500,68500,68500,68500,5
20170601|2016-10-31 08:30,31,69500,69500,69500,69500,50
20170601|2016-10-31 09:30,31,69500,69500,69500,69500,35
20170601|2016-11-03 12:30,3,66700,66700,66700,66700,80
20170601|2016-11-03 14:30,3,66700,66700,66700,66700,50
20170601|2016-11-04 08:30,4,66400,66400,66400,66400,25
20170601|2016-11-04 10:30,4,66600,66600,66600,66600,40
20170601|2016-11-04 14:00,4,66900,66900,66900,66900,460
20170601|2016-11-14 12:00,14,63300,63300,63300,63300,5
20170601|2016-11-14 12:30,14,63300,63300,63300,63300,155
20170601|2016-11-14 13:30,14,63300,63300,63300,63300,100
20170601|2016-11-16 07:30,16,63800,63800,63800,63800,285
20170601|2016-11-16 12:00,16,64800,64800,64800,64800,10
20170601|2016-11-16 14:30,16,63800,63800,63800,63800,0
20170601|2016-11-17 08:00,17,64600,64600,64600,64600,60
20170601|2016-11-22 08:00,22,66400,66400,66400,66400,5
20170601|2016-11-22 08:30,22,66400,66400,66400,66400,70
20170601|2016-11-25 12:00,25,65000,65000,65000,65000,75
20170601|2016-11-29 12:00,29,65700,65700,65700,65700,45
20170601|2016-12-01 12:00,1,63700,63700,63700,63700,20
20170601|2016-12-02 09:00,2,63100,63100,63100,63100,90
20170601|2016-12-02 13:30,2,63800,63800,63800,63800,120
20170601|2016-12-05 11:30,5,63300,63300,63300,63300,350
20170601|2016-12-05 14:00,5,63300,63300,63300,63300,175
20170601|2016-12-06 12:00,6,64300,64300,64300,64300,60
20170601|2016-12-08 12:30,8,64100,64100,64100,64100,300
20170601|2016-12-09 08:00,9,64400,64400,64250,64250,165
20170601|2016-12-09 09:00,9,64400,64400,64400,64400,105
20170601|2016-12-09 11:30,9,64000,64000,64000,64000,20
20170601|2016-12-09 12:00,9,64000,64000,64000,64000,385
20170601|2016-12-12 07:00,12,63100,63100,63100,63100,1260
20170601|2016-12-12 12:00,12,62700,62700,62700,62700,25
20170601|2016-12-13 12:00,13,62500,62500,62500,62500,90
20170601|2016-12-14 08:00,14,62100,62100,62100,62100,125
20170601|2016-12-14 12:00,14,62300,62400,62300,62400,230
20170601|2016-12-15 11:30,15,61400,61400,61400,61400,5
20170601|2016-12-15 12:00,15,61400,61400,61400,61400,180
20170601|2016-12-19 13:30,19,60250,60250,60250,60250,450
20170601|2016-12-21 08:00,21,61000,61000,61000,61000,30
20170601|2016-12-21 08:30,21,61000,61000,61000,61000,60
20170601|2016-12-21 11:00,21,60600,60600,60600,60600,300
20170601|2016-12-23 12:00,23,61100,61100,61100,61100,40
20170601|2016-12-23 13:00,23,61100,61100,61100,61100,155
20170601|2016-12-29 08:00,29,62600,62600,62500,62500,80
20170601|2016-12-29 12:00,29,62800,62800,62800,62800,75
20170601|2017-01-03 08:00,3,64000,64000,64000,64000,400
20170601|2017-01-03 08:30,3,64300,64420,64300,64400,515
20170601|2017-01-03 09:00,3,64550,64550,64550,64550,20
20170601|2017-01-03 12:00,3,64400,64400,64400,64400,160
20170601|2017-01-04 08:00,4,64500,64500,64500,64500,40
20170601|2017-01-04 08:30,4,64500,64500,64500,64500,360
20170601|2017-01-04 11:00,4,64500,64500,64500,64500,50
20170601|2017-01-04 12:00,4,64500,64500,64500,64500,85
20170601|2017-01-05 08:00,5,64600,64600,64600,64600,240
20170601|2017-01-05 12:00,5,65000,65300,65000,65300,460
20170601|2017-01-06 12:00,6,64400,64400,64400,64400,240
20170601|2017-01-09 12:00,9,64800,64800,64800,64800,50
20170601|2017-01-10 12:00,10,64800,64800,64800,64800,20
20170601|2017-01-10 13:00,10,64800,64800,64800,64800,50
20170601|2017-01-12 08:00,12,66900,66900,66900,66900,100
20170601|2017-01-12 12:00,12,67000,67000,67000,67000,115
20170601|2017-01-13 12:00,13,66300,66300,66300,66300,25
20170601|2017-01-16 08:00,16,66500,66500,66500,66500,45
20170601|2017-01-17 11:30,17,67000,67000,67000,67000,80
20170601|2017-01-17 12:00,17,67000,67000,67000,67000,80
20170601|2017-01-17 12:30,17,66500,67200,66500,67200,100
20170601|2017-01-17 13:00,17,67000,67000,67000,67000,50
20170601|2017-01-17 13:30,17,67000,67000,67000,67000,105
20170601|2017-01-18 08:00,18,67000,67200,67000,67200,95
20170601|2017-01-18 12:00,18,67200,67200,67200,67200,45
20170601|2017-01-19 07:30,19,67000,67000,66900,66900,60
20170601|2017-01-19 08:00,19,66900,66900,66900,66900,120
20170601|2017-01-20 08:00,20,66900,66900,66900,66900,70
20170601|2017-01-23 07:30,23,67500,67500,67500,67500,40
20170601|2017-01-23 12:00,23,67500,67500,67500,67500,250
20170601|2017-01-23 12:30,23,67500,67500,67500,67500,500
20170601|2017-01-26 08:30,26,68900,68900,68900,68900,180
20170601|2017-01-26 09:00,26,68900,68900,68900,68900,90
20170601|2017-01-26 10:00,26,68900,68900,68900,68900,80
20170601|2017-01-26 13:00,26,68900,68900,68900,68900,720
20170601|2017-01-27 05:00,27,69000,69000,69000,69000,1000
20170601|2017-01-27 12:00,27,68600,68600,68400,68400,240
20170601|2017-01-30 05:00,30,69000,69000,69000,69000,1000
20170601|2017-01-30 08:00,30,67400,67400,67400,67400,140
20170601|2017-01-31 05:30,31,66300,66300,66300,66300,1250
20170601|2017-01-31 08:00,31,67100,67100,67100,67100,100
20170601|2017-01-31 08:30,31,67300,67300,67300,67300,90
20170601|2017-01-31 12:00,31,67200,67200,67200,67200,110
20170601|2017-01-31 13:00,31,67200,67200,67200,67200,235
20170601|2017-02-01 07:30,1,68000,68000,68000,68000,10
20170601|2017-02-01 08:00,1,68000,68000,68000,68000,25
20170601|2017-02-01 12:00,1,67700,67700,67400,67400,230
20170601|2017-02-01 13:00,1,67400,67400,67400,67400,50
20170601|2017-02-01 13:30,1,67400,67400,67400,67400,25
20170601|2017-02-02 11:30,2,67400,67400,67400,67400,20
20170601|2017-02-02 12:00,2,67400,67400,67400,67400,90
20170601|2017-02-02 12:30,2,67400,67400,67400,67400,125
20170601|2017-02-03 08:00,3,67300,67300,67200,67200,200
20170601|2017-02-03 11:30,3,67300,67300,67300,67300,160
20170601|2017-02-06 08:00,6,66700,66700,66700,66700,20
20170601|2017-02-06 10:30,6,67000,67000,67000,67000,10
20170601|2017-02-06 12:00,6,66800,66800,66800,66800,20
20170601|2017-02-06 12:30,6,66800,66800,66600,66600,290
20170601|2017-02-07 05:30,7,66700,66700,66700,66700,100
20170601|2017-02-07 08:00,7,67000,67000,67000,67000,10
20170601|2017-02-07 08:30,7,67000,67000,67000,67000,210
20170601|2017-02-07 12:00,7,66400,66400,66300,66300,180
20170601|2017-02-07 13:00,7,66300,66300,66300,66300,5
20170601|2017-02-07 13:30,7,66225,66225,66225,66225,55
20170601|2017-02-08 06:00,8,66490,66490,66490,66490,100
20170601|2017-02-08 08:00,8,66300,66300,66300,66300,100
20170601|2017-02-08 12:00,8,66400,66400,66400,66400,60
20170601|2017-02-09 08:00,9,67100,67200,67100,67200,65
20170601|2017-02-09 11:30,9,67000,67000,66900,66900,65
20170601|2017-02-09 12:00,9,67000,67000,67000,67000,150
20170601|2017-02-10 08:00,10,67700,67700,67700,67700,60
20170601|2017-02-10 10:30,10,67700,67700,67700,67700,50
20170601|2017-02-10 12:00,10,68200,68200,68200,68200,140
20170601|2017-02-10 13:30,10,68500,68500,68500,68500,110
20170601|2017-02-13 08:00,13,68900,68900,68900,68900,75
20170601|2017-02-13 11:30,13,68900,68900,68900,68900,40
20170601|2017-02-13 13:00,13,68900,68900,68900,68900,260
20170601|2017-02-14 05:00,14,69600,69600,69600,69600,1050
20170601|2017-02-15 07:30,15,69340,69340,69340,69340,30
20170601|2017-02-15 08:00,15,69420,69420,69420,69420,75
20170601|2017-02-15 09:30,15,69500,69500,69500,69500,220
20170601|2017-02-15 11:30,15,70100,70100,70100,70100,10
20170601|2017-02-16 07:30,16,70400,70400,70400,70400,200
20170601|2017-02-16 08:00,16,70500,70500,70500,70500,175
20170601|2017-02-16 11:30,16,70200,70200,70200,70200,40
20170601|2017-02-16 12:00,16,70200,70200,70200,70200,170
20170601|2017-02-16 12:30,16,70200,70200,70200,70200,50
20170601|2017-02-17 07:00,17,69400,69400,69400,69400,500
20170601|2017-02-17 08:00,17,69400,69500,69400,69500,125
20170601|2017-02-17 08:30,17,69400,69400,69400,69400,70
20170601|2017-02-17 11:30,17,69900,69900,69900,69900,25
20170601|2017-02-20 08:30,20,70400,70400,70400,70400,40
20170601|2017-02-20 13:30,20,70400,70400,70400,70400,50
20170601|2017-02-21 09:30,21,70900,70900,70900,70900,10
20170601|2017-02-21 12:00,21,70800,70800,70800,70800,20
20170601|2017-02-22 07:30,22,70600,70600,70500,70500,605
20170601|2017-02-22 08:30,22,70800,70800,70800,70800,200
20170601|2017-02-22 09:00,22,70800,70800,70800,70800,100
20170601|2017-02-22 12:00,22,70800,70800,70800,70800,55
20170601|2017-02-23 09:30,23,71000,71000,71000,71000,250
20170601|2017-02-24 08:00,24,68900,68900,68900,68900,45
20170601|2017-02-24 08:30,24,68900,68900,68900,68900,150
20170601|2017-02-24 11:00,24,69000,69000,69000,69000,40
20170601|2017-02-24 12:00,24,68700,68700,68700,68700,640
20170601|2017-02-24 13:00,24,68700,68700,68700,68700,40
20170601|2017-03-01 12:00,1,68900,68900,68900,68900,30
20170601|2017-03-02 08:30,2,68400,68400,68400,68400,20
20170601|2017-03-02 10:00,2,68400,68400,68400,68400,100
20170601|2017-03-03 08:00,3,68000,68000,68000,68000,370
20170601|2017-03-06 12:00,6,68100,68200,68100,68200,150
20170601|2017-03-08 13:00,8,66700,66700,66700,66700,225
20170601|2017-03-09 08:30,9,66400,66400,66400,66400,60
20170601|2017-03-09 12:30,9,66200,66200,66200,66200,25
20170601|2017-03-10 08:00,10,67200,67200,67200,67200,15
20170601|2017-03-10 12:30,10,66200,66200,66200,66200,120
20170601|2017-03-10 14:00,10,66500,66500,66500,66500,135
20170601|2017-03-10 14:30,10,66500,66500,66500,66500,160
20170601|2017-03-13 13:00,13,67200,67200,67200,67200,15
20170601|2017-03-14 09:00,14,66600,66600,66600,66600,35
20170601|2017-03-14 10:00,14,66600,66600,66600,66600,120
20170601|2017-03-14 13:30,14,66400,66500,66400,66500,560
20170601|2017-03-14 14:00,14,66500,66500,66500,66500,160
20170601|2017-03-15 09:30,15,66200,66200,66200,66200,40
20170601|2017-03-15 10:30,15,66400,66400,66400,66400,10
20170601|2017-03-15 12:30,15,66500,66500,66500,66500,640
20170601|2017-03-15 13:30,15,66800,66800,66800,66800,75
20170601|2017-03-16 07:00,16,68200,68200,68200,68200,20
20170601|2017-03-16 09:00,16,67700,67700,67700,67700,30
20170601|2017-03-16 09:30,16,67600,67600,67600,67600,120
20170601|2017-03-16 13:00,16,67400,67400,67400,67400,60
20170601|2017-03-16 13:30,16,67400,67400,67400,67400,110
20170601|2017-03-17 09:30,17,67300,67300,67300,67300,55
20170601|2017-03-17 13:00,17,65900,65900,65900,65900,60
20170601|2017-03-20 09:00,20,66000,66000,66000,66000,60
20170601|2017-03-20 13:00,20,66300,66300,66300,66300,115
20170601|2017-03-20 13:30,20,66300,66300,66300,66300,150
20170601|2017-03-21 09:00,21,65200,65200,65200,65200,20
20170601|2017-03-21 09:30,21,65200,65200,65200,65200,100
20170601|2017-03-21 10:00,21,65200,65200,65200,65200,900
20170601|2017-03-22 09:00,22,64000,64000,64000,64000,60
20170601|2017-03-22 09:30,22,64000,64000,64000,64000,35
20170601|2017-03-22 12:30,22,64680,64680,64680,64680,325
20170601|2017-03-22 14:30,22,64800,64800,64800,64800,120
20170601|2017-03-23 09:00,23,64700,64700,64700,64700,50
20170601|2017-03-23 13:00,23,65000,65000,65000,65000,860
20170601|2017-03-24 13:00,24,65100,65100,65100,65100,100
20170601|2017-03-28 12:00,28,65950,65950,65950,65950,10
20170601|2017-03-29 09:00,29,66400,66400,66400,66400,60
20170601|2017-03-29 11:00,29,66400,66400,66400,66400,75
20170601|2017-03-29 15:00,29,66400,66400,66400,66400,1000
20170601|2017-03-30 09:00,30,66600,66600,66600,66600,10
20170601|2017-03-30 10:00,30,66800,66800,66650,66650,320
20170601|2017-03-30 14:00,30,66600,66600,66600,66600,110
20170601|2017-03-31 09:00,31,66400,66400,66400,66400,5
20170601|2017-03-31 10:30,31,66350,66400,66350,66400,430
20170601|2017-03-31 11:30,31,66650,66650,66650,66650,90
20170601|2017-03-31 12:30,31,66800,66800,66800,66800,160
20170601|2017-03-31 14:30,31,66800,66800,66800,66800,1000
20170601|2017-04-03 09:30,3,66500,66500,66500,66500,30
20170601|2017-04-03 11:30,3,66330,66330,66330,66330,400
20170601|2017-04-03 13:00,3,66200,66300,66200,66300,300
20170601|2017-04-03 13:30,3,66300,66300,66300,66300,175
20170601|2017-04-04 09:00,4,66300,66300,66300,66300,465
20170601|2017-04-04 11:00,4,66700,66700,66700,66700,85
20170601|2017-04-04 13:30,4,66800,66900,66800,66900,195
20170601|2017-04-04 14:00,4,66900,66900,66800,66800,455
20170601|2017-04-04 14:30,4,66800,66800,66800,66800,340
20170601|2017-04-04 15:30,4,66800,66800,66800,66800,800
20170601|2017-04-05 09:00,5,67200,67300,67200,67300,290
20170601|2017-04-05 10:00,5,67000,67000,67000,67000,10
20170601|2017-04-05 11:00,5,66700,66700,66700,66700,80
20170601|2017-04-05 13:00,5,66800,66800,66800,66800,80
20170601|2017-04-06 09:00,6,65600,65600,65600,65600,60
20170601|2017-04-06 09:30,6,65800,65800,65800,65800,100
20170601|2017-04-07 07:30,7,65500,65500,65500,65500,10
20170601|2017-04-07 08:30,7,65500,65770,65500,65770,710
20170601|2017-04-07 09:00,7,65630,65835,65630,65705,395
20170601|2017-04-07 09:30,7,65685,65880,65670,65735,700
20170601|2017-04-07 10:00,7,65690,65885,65675,65885,250
20170601|2017-04-07 10:30,7,65915,66225,65895,66205,200
20170601|2017-04-07 11:00,7,66220,66295,66150,66150,135
20170601|2017-04-07 11:30,7,66245,66335,66125,66125,385
20170601|2017-04-07 12:00,7,66095,66095,66050,66050,130
20170601|2017-04-07 12:30,7,66005,66005,65930,65965,20
20170601|2017-04-07 13:00,7,65945,65980,65870,65870,135
20170601|2017-04-07 13:30,7,65645,65645,65420,65420,155
20170601|2017-04-07 14:00,7,65415,65610,65345,65515,1035
20170601|2017-04-07 14:30,7,65470,65700,65470,65655,425
20170601|2017-04-07 15:00,7,65520,65580,65520,65525,1125
20170601|2017-04-10 08:00,10,65865,66015,65715,65785,1345
20170601|2017-04-10 08:30,10,65835,65835,65600,65675,270
20170601|2017-04-10 09:00,10,65560,65670,65365,65400,500
20170601|2017-04-10 09:30,10,65340,65600,65340,65520,515
20170601|2017-04-10 10:00,10,65530,65730,65330,65730,1105
20170601|2017-04-10 10:30,10,65765,65770,65160,65320,445
20170601|2017-04-10 11:00,10,65275,65415,65275,65360,405
20170601|2017-04-10 11:30,10,65360,65515,65345,65510,205
20170601|2017-04-10 12:00,10,65485,65645,65485,65645,120
20170601|2017-04-10 12:30,10,65630,65655,65560,65615,325
20170601|2017-04-10 13:00,10,65610,65900,65610,65845,600
20170601|2017-04-10 14:00,10,65710,65720,65685,65720,15
20170601|2017-04-10 14:30,10,65720,65735,65515,65670,685
20170601|2017-04-10 15:00,10,65640,65730,65640,65730,15
20170601|2017-04-10 15:30,10,65700,65705,65680,65680,100
20170601|2017-04-11 07:00,11,65770,65930,65770,65845,385
20170601|2017-04-11 07:30,11,65875,65900,65800,65830,220
20170601|2017-04-11 08:00,11,65825,65925,65700,65700,605
20170601|2017-04-11 08:30,11,65690,65690,65230,65240,1225
20170601|2017-04-11 09:00,11,65250,65360,64940,65030,1180
20170601|2017-04-11 09:30,11,64945,64965,64430,64525,1610
20170601|2017-04-11 10:00,11,64565,64865,64555,64865,800
20170601|2017-04-11 10:30,11,64915,65320,64905,65220,2000
20170601|2017-04-11 11:00,11,65240,65705,65185,65670,1450
20170601|2017-04-11 11:30,11,65690,65725,65515,65635,3265
20170601|2017-04-11 12:00,11,65615,65840,65615,65780,545
20170601|2017-04-11 12:30,11,65795,65875,65635,65745,385
20170601|2017-04-11 13:00,11,65760,65875,65665,65860,965
20170601|2017-04-11 13:30,11,65845,66005,65810,65865,485
20170601|2017-04-11 14:00,11,65865,65970,65355,65400,1020
20170601|2017-04-11 14:30,11,65400,65625,65360,65510,875
20170601|2017-04-11 15:00,11,65485,65745,65405,65660,575
20170601|2017-04-11 15:30,11,65645,65715,65635,65685,80
20170601|2017-04-12 07:00,12,65305,65440,65075,65235,3090
20170601|2017-04-12 07:30,12,65230,65295,65160,65250,1700
20170601|2017-04-12 08:00,12,65250,65430,65155,65340,3910
20170601|2017-04-12 08:30,12,65345,65345,64935,64990,8310
20170601|2017-04-12 09:00,12,64995,65115,64840,64975,6220
20170601|2017-04-12 09:30,12,64985,65185,64975,65145,4085
20170601|2017-04-12 10:00,12,65140,65230,64895,65055,4500
20170601|2017-04-12 10:30,12,65040,65080,64855,65075,3265
20170601|2017-04-12 11:00,12,65070,65155,64940,65150,2455
20170601|2017-04-12 11:30,12,65140,65365,65090,65365,3705
20170601|2017-04-12 12:00,12,65365,65470,64945,65085,7100
20170601|2017-04-12 12:30,12,65090,65290,64970,65290,3940
20170601|2017-04-12 13:00,12,65290,65335,65115,65155,2940
20170601|2017-04-12 13:30,12,65145,65210,64945,64970,4800
20170601|2017-04-12 14:00,12,64965,65240,64955,65160,4125
20170601|2017-04-12 14:30,12,65165,65305,64950,64995,5640
20170601|2017-04-12 15:00,12,65000,65070,64765,64880,4795
20170601|2017-04-12 15:30,12,64860,64950,64780,64895,2230
20170601|2017-04-12 16:00,12,64930,64930,64930,64930,300
20170601|2017-04-13 07:00,13,64750,64750,64425,64425,4140
20170601|2017-04-13 07:30,13,64410,64530,64385,64490,2475
20170601|2017-04-13 08:00,13,64505,64760,64495,64670,3165
20170601|2017-04-13 08:30,13,64680,64880,64570,64785,7505
20170601|2017-04-13 09:00,13,64800,65020,64665,64725,5620
20170601|2017-04-13 09:30,13,64700,64990,64700,64840,5235
20170601|2017-04-13 10:00,13,64870,64935,64465,64515,5035
20170601|2017-04-13 10:30,13,64515,64645,64435,64625,3920
20170601|2017-04-13 11:00,13,64625,64660,64330,64425,3345
20170601|2017-04-13 11:30,13,64415,64510,64360,64365,2655
20170601|2017-04-13 12:00,13,64375,64375,64050,64205,6745
20170601|2017-04-13 12:30,13,64185,64195,63970,64000,3650
20170601|2017-04-13 13:00,13,64020,64220,63935,64205,3880
20170601|2017-04-13 13:30,13,64205,64315,64190,64280,2420
20170601|2017-04-13 14:00,13,64290,64325,64085,64125,5635
20170601|2017-04-13 14:30,13,64130,64190,63775,63805,7030
20170601|2017-04-13 15:00,13,63805,63850,63720,63760,3950
20170601|2017-04-13 15:30,13,63735,63800,63710,63720,1200
20170601|2017-04-13 16:00,13,63780,63780,63780,63780,275
20170601|2017-04-17 07:00,17,64050,64205,63950,63985,1955
20170601|2017-04-17 07:30,17,63995,64175,63990,64155,2660
20170601|2017-04-17 08:00,17,64165,64185,63995,64115,4375
20170601|2017-04-17 08:30,17,64130,64430,63965,64410,9280
20170601|2017-04-17 09:00,17,64410,64585,64355,64460,4445
20170601|2017-04-17 09:30,17,64465,64525,64280,64405,3810
20170601|2017-04-17 10:00,17,64400,64875,64385,64800,5650
20170601|2017-04-17 10:30,17,64800,64840,64555,64600,3905
20170601|2017-04-17 11:00,17,64600,64765,64595,64705,2600
20170601|2017-04-17 11:30,17,64725,64775,64645,64690,1510
20170601|2017-04-17 12:00,17,64680,64835,64660,64790,2100
20170601|2017-04-17 12:30,17,64825,64980,64795,64930,3460
20170601|2017-04-17 13:00,17,64930,65145,64905,65060,7240
20170601|2017-04-17 13:30,17,65075,65280,65035,65200,3620
20170601|2017-04-17 14:00,17,65230,65320,65180,65300,3915
20170601|2017-04-17 14:30,17,65280,65435,65195,65430,5050
20170601|2017-04-17 15:00,17,65430,65435,65305,65425,2525
20170601|2017-04-17 15:30,17,65415,65495,65370,65485,1845
20170601|2017-04-17 16:00,17,65500,65500,65500,65500,555
20170601|2017-04-18 07:00,18,65000,65145,64885,64980,3615
20170601|2017-04-18 07:30,18,64995,65010,64900,64935,2630
20170601|2017-04-18 08:00,18,64935,65005,64755,64805,3675
20170601|2017-04-18 08:30,18,64820,65225,64680,65170,8585
20170601|2017-04-18 09:00,18,65185,65360,65100,65310,6035
20170601|2017-04-18 09:30,18,65305,65410,65240,65355,2835
20170601|2017-04-18 10:00,18,65385,65660,65325,65340,5265
20170601|2017-04-18 10:30,18,65335,65335,65040,65080,4720
20170601|2017-04-18 11:00,18,65050,65120,64940,65010,2880
20170601|2017-04-18 11:30,18,65000,65030,64760,64960,3770
20170601|2017-04-18 12:00,18,64950,64955,64735,64955,2320
20170601|2017-04-18 12:30,18,64955,65085,64930,65025,3005
20170601|2017-04-18 13:00,18,65030,65255,65025,65175,3975
20170601|2017-04-18 13:30,18,65175,65225,64840,64870,4940
20170601|2017-04-18 14:00,18,64870,65050,64820,64925,3615
20170601|2017-04-18 14:30,18,64920,65205,64920,65005,3475
20170601|2017-04-18 15:00,18,65025,65155,65010,65060,2000
20170601|2017-04-18 15:30,18,65070,65100,64990,65010,1580
20170601|2017-04-18 16:00,18,65020,65020,65020,65020,570
20170601|2017-04-19 07:00,19,65205,65500,65205,65445,4905
20170601|2017-04-19 07:30,19,65440,65450,65320,65350,2875
20170601|2017-04-19 08:00,19,65355,65510,65320,65400,2400
20170601|2017-04-19 08:30,19,65410,65460,65170,65255,6105
20170601|2017-04-19 09:00,19,65260,65290,64935,65075,5600
20170601|2017-04-19 09:30,19,65070,65125,64800,64950,5745
20170601|2017-04-19 10:00,19,64930,65080,64895,65010,3505
20170601|2017-04-19 10:30,19,65015,65080,64635,64650,6915
20170601|2017-04-19 11:00,19,64645,64875,64555,64830,3465
20170601|2017-04-19 11:30,19,64850,65000,64830,64830,3130
20170601|2017-04-19 12:00,19,64825,64835,64515,64530,4790
20170601|2017-04-19 12:30,19,64525,64725,64460,64705,5845
20170601|2017-04-19 13:00,19,64705,64820,64430,64590,4450
20170601|2017-04-19 13:30,19,64570,64630,64365,64405,3120
20170601|2017-04-19 14:00,19,64400,64515,64190,64190,4550
20170601|2017-04-19 14:30,19,64190,64350,64110,64215,5720
20170601|2017-04-19 15:00,19,64205,64295,64150,64200,3170
20170601|2017-04-19 15:30,19,64190,64230,64160,64200,720
20170601|2017-04-19 16:00,19,64225,64225,64225,64225,435
20170601|2017-04-20 07:00,20,64675,64750,64480,64695,4660
20170601|2017-04-20 07:30,20,64695,64750,64645,64710,1990
20170601|2017-04-20 08:00,20,64710,64890,64690,64855,4515
20170601|2017-04-20 08:30,20,64855,64880,64330,64360,7115
20170601|2017-04-20 09:00,20,64385,64850,64385,64785,5655
20170601|2017-04-20 09:30,20,64800,65080,64750,64750,6415
20170601|2017-04-20 10:00,20,64780,64875,64545,64845,5725
20170601|2017-04-20 10:30,20,64865,65045,64645,64725,4575
20170601|2017-04-20 11:00,20,64720,64800,64440,64495,5530
20170601|2017-04-20 11:30,20,64485,64545,64275,64355,5220
20170601|2017-04-20 12:00,20,64360,64490,64245,64315,2780
20170601|2017-04-20 12:30,20,64310,64635,64260,64615,4495
20170601|2017-04-20 13:00,20,64620,64630,64430,64540,2355
20170601|2017-04-20 13:30,20,64540,64725,64485,64635,3090
20170601|2017-04-20 14:00,20,64640,64670,64450,64595,2530
20170601|2017-04-20 14:30,20,64585,64645,64425,64490,2895
20170601|2017-04-20 15:00,20,64480,64565,64445,64505,2970
20170601|2017-04-20 15:30,20,64515,64575,64515,64535,920
20170601|2017-04-20 16:00,20,64625,64625,64625,64625,405
20170601|2017-04-24 07:00,24,65500,65590,65275,65400,4160
20170601|2017-04-24 07:30,24,65400,65475,65345,65450,2070
20170601|2017-04-24 08:00,24,65450,65530,65335,65365,4930
20170601|2017-04-24 08:30,24,65365,65400,65135,65275,5395
20170601|2017-04-24 09:00,24,65325,65470,65190,65460,4810
20170601|2017-04-24 09:30,24,65460,65635,65395,65630,4480
20170601|2017-04-24 10:00,24,65625,65695,65455,65515,3610
20170601|2017-04-24 10:30,24,65530,65575,65390,65440,2815
20170601|2017-04-24 11:00,24,65440,65565,65400,65465,1770
20170601|2017-04-24 11:30,24,65460,65460,65245,65345,2785
20170601|2017-04-24 12:00,24,65345,65415,65285,65300,910
20170601|2017-04-24 12:30,24,65280,65470,65260,65335,1545
20170601|2017-04-24 13:00,24,65310,65340,65185,65235,2230
20170601|2017-04-24 13:30,24,65255,65385,65230,65280,1260
20170601|2017-04-24 14:00,24,65285,65380,65215,65250,1935
20170601|2017-04-24 14:30,24,65250,65320,65160,65260,3415
20170601|2017-04-24 15:00,24,65275,65395,65225,65330,2700
20170601|2017-04-24 15:30,24,65335,65435,65325,65380,1345
20170601|2017-04-24 16:00,24,65410,65410,65410,65410,360
20170601|2017-04-25 07:00,25,65500,65500,64840,64935,7095
20170601|2017-04-25 07:30,25,64940,64995,64815,64970,2000
20170601|2017-04-25 08:00,25,64940,65020,64840,64860,4505
20170601|2017-04-25 08:30,25,64860,65280,64715,65265,7865
20170601|2017-04-25 09:00,25,65260,65425,65155,65175,4670
20170601|2017-04-25 09:30,25,65180,65475,65100,65475,3040
20170601|2017-04-25 10:00,25,65465,65570,65400,65440,4150
20170601|2017-04-25 10:30,25,65430,65455,65235,65320,4120
20170601|2017-04-25 11:00,25,65320,65480,65305,65380,2620
20170601|2017-04-25 11:30,25,65375,65560,65230,65530,4065
20170601|2017-04-25 12:00,25,65520,65685,65475,65510,6540
20170601|2017-04-25 12:30,25,65510,65615,65440,65605,1855
20170601|2017-04-25 13:00,25,65615,65870,65570,65800,5210
20170601|2017-04-25 13:30,25,65810,65875,65705,65855,3070
20170601|2017-04-25 14:00,25,65865,65965,65850,65920,3575
20170601|2017-04-25 14:30,25,65915,66035,65835,65960,7300
20170601|2017-04-25 15:00,25,65965,66005,65890,65980,4415
20170601|2017-04-25 15:30,25,65975,66000,65950,65975,1100
20170601|2017-04-25 16:00,25,65940,65940,65940,65940,405
20170601|2017-04-26 07:00,26,65785,65855,65525,65575,3730
20170601|2017-04-26 07:30,26,65565,65690,65540,65680,1525
20170601|2017-04-26 08:00,26,65685,65785,65475,65540,3625
20170601|2017-04-26 08:30,26,65545,65830,65490,65795,3810
20170601|2017-04-26 09:00,26,65775,65930,65765,65840,4075
20170601|2017-04-26 09:30,26,65855,66285,65855,66200,6510
20170601|2017-04-26 10:00,26,66200,66315,66115,66280,3125
20170601|2017-04-26 10:30,26,66295,66310,65905,65985,4485
20170601|2017-04-26 11:00,26,65990,66220,65945,66090,2595
20170601|2017-04-26 11:30,26,66095,66140,65660,65760,5320
20170601|2017-04-26 12:00,26,65740,65845,65620,65795,4900
20170601|2017-04-26 12:30,26,65795,65920,65645,65830,4670
20170601|2017-04-26 13:00,26,65810,66110,65700,65985,5675
20170601|2017-04-26 13:30,26,65985,66055,65900,65955,3360
20170601|2017-04-26 14:00,26,65955,65995,65800,65860,2425
20170601|2017-04-26 14:30,26,65890,65950,65680,65720,4125
20170601|2017-04-26 15:00,26,65715,65740,65650,65700,2350
20170601|2017-04-26 15:30,26,65715,65755,65630,65685,390
20170601|2017-04-26 16:00,26,65600,65600,65600,65600,275
20170601|2017-04-27 07:00,27,65980,66165,65880,66100,4450
20170601|2017-04-27 07:30,27,66100,66160,66000,66015,1325
20170601|2017-04-27 08:00,27,66015,66125,65945,66020,3100
20170601|2017-04-27 08:30,27,66030,66030,65650,65660,5965
20170601|2017-04-27 09:00,27,65665,65850,65620,65810,3990
20170601|2017-04-27 09:30,27,65810,65830,65295,65345,5890
20170601|2017-04-27 10:00,27,65350,65525,65235,65405,4375
20170601|2017-04-27 10:30,27,65425,65460,65040,65095,6430
20170601|2017-04-27 11:00,27,65095,65365,65095,65330,2355
20170601|2017-04-27 11:30,27,65335,65550,65290,65535,2095
20170601|2017-04-27 12:00,27,65545,65610,65475,65535,3135
20170601|2017-04-27 12:30,27,65535,65580,65380,65580,2495
20170601|2017-04-27 13:00,27,65585,65645,65460,65475,2430
20170601|2017-04-27 13:30,27,65480,65545,65385,65495,2725
20170601|2017-04-27 14:00,27,65505,65510,65360,65445,1425
20170601|2017-04-27 14:30,27,65445,65500,65260,65350,3665
20170601|2017-04-27 15:00,27,65365,65455,65315,65450,3075
20170601|2017-04-27 15:30,27,65450,65505,65420,65475,1010
20170601|2017-04-27 16:00,27,65495,65495,65495,65495,305
20170601|2017-04-28 07:00,28,65750,65840,65555,65590,4505
20170601|2017-04-28 07:30,28,65590,65610,65420,65460,3490
20170601|2017-04-28 08:00,28,65470,65585,65315,65370,4765
20170601|2017-04-28 08:30,28,65385,65755,65375,65700,5515
20170601|2017-04-28 09:00,28,65725,66000,65640,65965,5670
20170601|2017-04-28 09:30,28,65975,66075,65875,65965,4510
20170601|2017-04-28 10:00,28,65970,66240,65905,66225,4450
20170601|2017-04-28 10:30,28,66215,66265,65960,65985,4635
20170601|2017-04-28 11:00,28,65985,66050,65920,66000,1365
20170601|2017-04-28 11:30,28,66000,66120,65960,66090,1520
20170601|2017-04-28 12:00,28,66075,66115,66000,66010,1140
20170601|2017-04-28 12:30,28,66015,66105,65950,66060,2105
20170601|2017-04-28 13:00,28,66050,66195,66025,66060,2580
20170601|2017-04-28 13:30,28,66060,66120,65985,66035,3330
20170601|2017-04-28 14:00,28,66040,66105,66025,66065,1530
20170601|2017-04-28 14:30,28,66065,66180,65995,66160,5300
20170601|2017-04-28 15:00,28,66155,66170,66095,66165,3670
20170601|2017-04-28 15:30,28,66175,66210,66150,66200,1205
20170601|2017-04-28 16:00,28,66195,66195,66195,66195,245
20170601|2017-05-02 07:00,2,66500,66565,66335,66380,3430
20170601|2017-05-02 07:30,2,66390,66440,66320,66420,1900
20170601|2017-05-02 08:00,2,66415,66945,66395,66930,5180
20170601|2017-05-02 08:30,2,66925,67160,66895,67115,6330
20170601|2017-05-02 09:00,2,67130,67295,67065,67285,4790
20170601|2017-05-02 09:30,2,67300,67465,67250,67435,6240
20170601|2017-05-02 10:00,2,67420,67435,67300,67330,4345
20170601|2017-05-02 10:30,2,67350,67400,67265,67300,3105
20170601|2017-05-02 11:00,2,67300,67590,67300,67560,3655
20170601|2017-05-02 11:30,2,67565,67620,67485,67550,2200
20170601|2017-05-02 12:00,2,67545,67705,67530,67620,4175
20170601|2017-05-02 12:30,2,67610,67740,67585,67655,5265
20170601|2017-05-02 13:00,2,67655,67735,67590,67605,4945
20170601|2017-05-02 13:30,2,67600,67645,67380,67410,7650
20170601|2017-05-02 14:00,2,67410,67545,67390,67430,2850
20170601|2017-05-02 14:30,2,67430,67620,67425,67580,6550
20170601|2017-05-02 15:00,2,67590,67620,67500,67595,3855
20170601|2017-05-02 15:30,2,67585,67670,67570,67650,2375
20170601|2017-05-02 16:00,2,67695,67695,67695,67695,525
20170601|2017-05-03 07:00,3,67450,67545,67250,67480,3900
20170601|2017-05-03 07:30,3,67480,67530,67350,67400,2400
20170601|2017-05-03 08:00,3,67400,67400,67105,67130,4585
20170601|2017-05-03 08:30,3,67110,67430,66950,67400,6880
20170601|2017-05-03 09:00,3,67415,67415,66950,67035,4315
20170601|2017-05-03 09:30,3,67035,67075,66765,66785,5260
20170601|2017-05-03 10:00,3,66785,66945,66660,66790,4510
20170601|2017-05-03 10:30,3,66800,66995,66800,66950,3400
20170601|2017-05-03 11:00,3,66960,67055,66815,67010,2490
20170601|2017-05-03 11:30,3,67030,67050,66785,66830,2185
20170601|2017-05-03 12:00,3,66840,66985,66780,66815,2175
20170601|2017-05-03 12:30,3,66810,66945,66745,66885,2180
20170601|2017-05-03 13:00,3,66870,67025,66760,66820,4300
20170601|2017-05-03 13:30,3,66805,67120,66765,67075,3135
20170601|2017-05-03 14:00,3,67080,67145,66775,66835,4245
20170601|2017-05-03 14:30,3,66830,66970,66815,66825,4020
20170601|2017-05-03 15:00,3,66835,66860,66675,66700,4200
20170601|2017-05-03 15:30,3,66710,66750,66660,66680,1430
20170601|2017-05-03 16:00,3,66715,66715,66715,66715,220
20170601|2017-05-04 07:00,4,66795,66795,66360,66550,4750
20170601|2017-05-04 07:30,4,66565,66600,66430,66575,3090
20170601|2017-05-04 08:00,4,66550,66590,66300,66360,3775
20170601|2017-05-04 08:30,4,66365,66390,65975,66150,10180
20170601|2017-05-04 09:00,4,66160,66285,66035,66240,8755
20170601|2017-05-04 09:30,4,66250,66255,65630,65740,13680
20170601|2017-05-04 10:00,4,65735,65880,65705,65790,5135
20170601|2017-05-04 10:30,4,65780,65870,65675,65690,3360
20170601|2017-05-04 11:00,4,65675,65755,65540,65545,6330
20170601|2017-05-04 11:30,4,65555,65625,65385,65570,6455
20170601|2017-05-04 12:00,4,65560,65645,65410,65465,4695
20170601|2017-05-04 12:30,4,65460,65625,65460,65505,3320
20170601|2017-05-04 13:00,4,65500,65565,65390,65545,5425
20170601|2017-05-04 13:30,4,65520,65590,65395,65415,4870
20170601|2017-05-04 14:00,4,65405,65585,65390,65495,4305
20170601|2017-05-04 14:30,4,65505,65560,65410,65440,5910
20170601|2017-05-04 15:00,4,65435,65540,65425,65440,2805
20170601|2017-05-04 15:30,4,65440,65480,65390,65420,1725
20170601|2017-05-04 16:00,4,65370,65370,65370,65370,620
20170601|2017-05-05 07:00,5,65355,65485,65145,65180,3695
20170601|2017-05-05 07:30,5,65160,65675,65115,65600,5625
20170601|2017-05-05 08:00,5,65595,65800,65490,65795,5590
20170601|2017-05-05 08:30,5,65800,66140,65705,66140,7620
20170601|2017-05-05 09:00,5,66145,66280,66065,66200,5445
20170601|2017-05-05 09:30,5,66235,66315,66040,66075,3055
20170601|2017-05-05 10:00,5,66120,66245,66035,66230,3050
20170601|2017-05-05 10:30,5,66230,66510,66180,66430,6550
20170601|2017-05-05 11:00,5,66445,66475,66215,66220,3330
20170601|2017-05-05 11:30,5,66245,66315,66125,66225,2155
20170601|2017-05-05 12:00,5,66240,66385,66230,66335,1845
20170601|2017-05-05 12:30,5,66355,66420,66290,66310,1105
20170601|2017-05-05 13:00,5,66315,66350,66245,66315,1265
20170601|2017-05-05 13:30,5,66305,66335,66170,66300,2520
20170601|2017-05-05 14:00,5,66295,66465,66280,66370,1830
20170601|2017-05-05 14:30,5,66390,66480,66365,66480,3030
20170601|2017-05-05 15:00,5,66465,66510,66410,66420,3375
20170601|2017-05-05 15:30,5,66425,66465,66400,66450,1090
20170601|2017-05-05 16:00,5,66445,66445,66445,66445,180
20170601|2017-05-08 07:00,8,66240,66300,66055,66230,2580
20170601|2017-05-08 07:30,8,66225,66225,66105,66160,1705
20170601|2017-05-08 08:00,8,66150,66220,65960,66185,2680
20170601|2017-05-08 08:30,8,66190,66555,66190,66530,5420
20170601|2017-05-08 09:00,8,66520,66640,66490,66525,3230
20170601|2017-05-08 09:30,8,66535,66800,66425,66445,4385
20170601|2017-05-08 10:00,8,66445,66445,66075,66080,6265
20170601|2017-05-08 10:30,8,66085,66265,66060,66160,3085
20170601|2017-05-08 11:00,8,66155,66210,66030,66050,2275
20170601|2017-05-08 11:30,8,66045,66160,65980,66060,2060
20170601|2017-05-08 12:00,8,66055,66140,66025,66070,1655
20170601|2017-05-08 12:30,8,66075,66195,66050,66185,1675
20170601|2017-05-08 13:00,8,66175,66265,66135,66170,1290
20170601|2017-05-08 13:30,8,66175,66245,66130,66195,1415
20170601|2017-05-08 14:00,8,66205,66205,65930,66000,3020
20170601|2017-05-08 14:30,8,66000,66165,65975,66140,4580
20170601|2017-05-08 15:00,8,66125,66240,66090,66200,2865
20170601|2017-05-08 15:30,8,66180,66260,66180,66245,1245
20170601|2017-05-08 16:00,8,66350,66350,66350,66350,630
20170601|2017-05-09 07:00,9,66510,66700,66510,66595,2445
20170601|2017-05-09 07:30,9,66600,66625,66525,66585,1285
20170601|2017-05-09 08:00,9,66570,66645,66410,66410,3480
20170601|2017-05-09 08:30,9,66410,66650,66400,66545,4415
20170601|2017-05-09 09:00,9,66550,66780,66550,66675,4220
20170601|2017-05-09 09:30,9,66690,66880,66685,66815,4640
20170601|2017-05-09 10:00,9,66820,67055,66800,67045,9665
20170601|2017-05-09 10:30,9,67050,67185,67025,67165,5480
20170601|2017-05-09 11:00,9,67180,67230,67035,67075,4375
20170601|2017-05-09 11:30,9,67075,67110,67035,67075,2095
20170601|2017-05-09 12:00,9,67080,67145,66910,66950,2700
20170601|2017-05-09 12:30,9,66945,67120,66920,67095,2575
20170601|2017-05-09 13:00,9,67100,67100,66925,66965,2370
20170601|2017-05-09 13:30,9,66975,67045,66880,66880,2015
20170601|2017-05-09 14:00,9,66885,66995,66860,66970,1845
20170601|2017-05-09 14:30,9,66965,67005,66870,66965,6650
20170601|2017-05-09 15:00,9,66970,67030,66920,67020,3220
20170601|2017-05-09 15:30,9,67010,67055,66945,66950,1780
20170601|2017-05-09 16:00,9,66910,66910,66910,66910,565
20170601|2017-05-10 07:00,10,67295,67605,67170,67600,6005
20170601|2017-05-10 07:30,10,67600,67625,67535,67595,2115
20170601|2017-05-10 08:00,10,67580,67830,67560,67805,6850
20170601|2017-05-10 08:30,10,67810,67985,67785,67880,7605
20170601|2017-05-10 09:00,10,67860,67920,67775,67795,3420
20170601|2017-05-10 09:30,10,67805,68200,67805,68090,7800
20170601|2017-05-10 10:00,10,68100,68115,67880,67915,5005
20170601|2017-05-10 10:30,10,67915,68000,67860,67895,2690
20170601|2017-05-10 11:00,10,67875,67950,67820,67840,1345
20170601|2017-05-10 11:30,10,67840,67905,67810,67905,1495
20170601|2017-05-10 12:00,10,67895,67970,67745,67755,1955
20170601|2017-05-10 12:30,10,67740,67775,67610,67710,3225
20170601|2017-05-10 13:00,10,67710,67800,67680,67785,2440
20170601|2017-05-10 13:30,10,67770,67890,67750,67780,2970
20170601|2017-05-10 14:00,10,67785,67985,67765,67920,2810
20170601|2017-05-10 14:30,10,67925,68040,67915,68025,5155
20170601|2017-05-10 15:00,10,68030,68070,67980,68050,3315
20170601|2017-05-10 15:30,10,68045,68130,68035,68105,1455
20170601|2017-05-10 16:00,10,68090,68090,68090,68090,360
20170601|2017-05-11 07:00,11,68000,68055,67775,67800,4095
20170601|2017-05-11 07:30,11,67805,67975,67750,67955,2310
20170601|2017-05-11 08:00,11,67960,68195,67955,68100,3855
20170601|2017-05-11 08:30,11,68085,68170,67800,67815,6310
20170601|2017-05-11 09:00,11,67825,68100,67755,67920,5750
20170601|2017-05-11 09:30,11,67905,68090,67860,68070,4340
20170601|2017-05-11 10:00,11,68090,68230,68045,68135,5050
20170601|2017-05-11 10:30,11,68145,68210,68105,68190,2660
20170601|2017-05-11 11:00,11,68190,68270,68175,68270,2545
20170601|2017-05-11 11:30,11,68275,68285,68120,68150,2795
20170601|2017-05-11 12:00,11,68150,68280,68135,68160,2040
20170601|2017-05-11 12:30,11,68165,68255,68140,68255,2640
20170601|2017-05-11 13:00,11,68250,68365,68250,68290,4600
20170601|2017-05-11 13:30,11,68285,68310,68065,68105,3505
20170601|2017-05-11 14:00,11,68100,68190,68085,68115,2385
20170601|2017-05-11 14:30,11,68115,68215,68095,68150,3260
20170601|2017-05-11 15:00,11,68165,68225,68100,68120,2940
20170601|2017-05-11 15:30,11,68125,68165,68080,68115,1185
20170601|2017-05-11 16:00,11,68085,68085,68085,68085,375
20170601|2017-05-12 07:00,12,68180,68840,68170,68820,9430
20170601|2017-05-12 07:30,12,68805,68965,68800,68880,4810
20170601|2017-05-12 08:00,12,68875,68900,68710,68730,4060
20170601|2017-05-12 08:30,12,68725,69070,68630,69030,8745
20170601|2017-05-12 09:00,12,69020,69050,68755,68775,5415
20170601|2017-05-12 09:30,12,68770,68825,68625,68735,5440
20170601|2017-05-12 10:00,12,68750,68845,68630,68830,5190
20170601|2017-05-12 10:30,12,68835,68995,68805,68830,4530
20170601|2017-05-12 11:00,12,68830,68855,68735,68820,1770
20170601|2017-05-12 11:30,12,68825,68875,68765,68830,1580
20170601|2017-05-12 12:00,12,68840,68850,68775,68785,810
20170601|2017-05-12 12:30,12,68780,68950,68770,68920,2705
20170601|2017-05-12 13:00,12,68910,68935,68835,68860,2330
20170601|2017-05-12 13:30,12,68865,68905,68815,68830,2585
20170601|2017-05-12 14:00,12,68840,68855,68715,68725,3375
20170601|2017-05-12 14:30,12,68715,68835,68680,68820,5250
20170601|2017-05-12 15:00,12,68820,68820,68650,68675,4395
20170601|2017-05-12 15:30,12,68675,68675,68495,68585,2080
20170601|2017-05-12 16:00,12,68615,68615,68615,68615,425
20170601|2017-05-15 07:00,15,68980,69165,68945,69055,3965
20170601|2017-05-15 07:30,15,69055,69160,69025,69125,1175
20170601|2017-05-15 08:00,15,69125,69160,68675,68675,5735
20170601|2017-05-15 08:30,15,68685,68855,68635,68810,4715
20170601|2017-05-15 09:00,15,68820,68980,68640,68945,5645
20170601|2017-05-15 09:30,15,68940,68995,68800,68845,3580
20170601|2017-05-15 10:00,15,68840,69035,68800,68800,3380
20170601|2017-05-15 10:30,15,68790,68975,68755,68885,3585
20170601|2017-05-15 11:00,15,68880,68920,68755,68880,2525
20170601|2017-05-15 11:30,15,68885,69040,68870,69010,2195
20170601|2017-05-15 12:00,15,69005,69055,68950,69015,1755
20170601|2017-05-15 12:30,15,69000,69205,69000,69155,4805
20170601|2017-05-15 13:00,15,69160,69190,69070,69085,3205
20170601|2017-05-15 13:30,15,69080,69135,69010,69050,1580
20170601|2017-05-15 14:00,15,69055,69085,68965,69045,3465
20170601|2017-05-15 14:30,15,69050,69105,68920,69095,4795
20170601|2017-05-15 15:00,15,69090,69105,68980,69080,1760
20170601|2017-05-15 15:30,15,69080,69130,69045,69105,1050
20170601|2017-05-15 16:00,15,69135,69135,69135,69135,415
20170601|2017-05-16 07:00,16,69290,69415,69155,69270,3805
20170601|2017-05-16 07:30,16,69280,69425,69275,69345,2565
20170601|2017-05-16 08:00,16,69335,69345,69130,69175,4550
20170601|2017-05-16 08:30,16,69165,69230,68980,69020,5810
20170601|2017-05-16 09:00,16,69035,69085,68935,68950,4125
20170601|2017-05-16 09:30,16,68960,68970,68685,68705,6200
20170601|2017-05-16 10:00,16,68705,68850,68665,68845,2740
20170601|2017-05-16 10:30,16,68835,68905,68710,68855,2440
20170601|2017-05-16 11:00,16,68850,68890,68795,68840,1540
20170601|2017-05-16 11:30,16,68835,68980,68830,68975,1725
20170601|2017-05-16 12:00,16,68960,69220,68865,69170,4805
20170601|2017-05-16 12:30,16,69185,69210,69115,69145,3265
20170601|2017-05-16 13:00,16,69145,69270,69080,69100,4630
20170601|2017-05-16 13:30,16,69120,69155,68975,69010,4525
20170601|2017-05-16 14:00,16,69015,69175,69000,69145,2340
20170601|2017-05-16 14:30,16,69145,69405,69140,69355,6755
20170601|2017-05-16 15:00,16,69340,69355,69230,69295,3135
20170601|2017-05-16 15:30,16,69280,69385,69265,69380,1610
20170601|2017-05-16 16:00,16,69360,69360,69360,69360,395
20170601|2017-05-17 07:00,17,69000,69015,68705,68785,7430
20170601|2017-05-17 07:30,17,68795,68900,68770,68820,3495
20170601|2017-05-17 08:00,17,68840,68990,68640,68810,6695
20170601|2017-05-17 08:30,17,68795,68900,68580,68625,8975
20170601|2017-05-17 09:00,17,68620,68685,68500,68630,6650
20170601|2017-05-17 09:30,17,68625,68890,68355,68360,9680
20170601|2017-05-17 10:00,17,68350,68470,68290,68305,5250
20170601|2017-05-17 10:30,17,68300,68385,68210,68310,3805
20170601|2017-05-17 11:00,17,68315,68415,68185,68185,3780
20170601|2017-05-17 11:30,17,68180,68210,68100,68185,3140
20170601|2017-05-17 12:00,17,68190,68200,67925,67930,3700
20170601|2017-05-17 12:30,17,67935,68050,67870,67920,5375
20170601|2017-05-17 13:00,17,67905,68025,67730,67785,5195
20170601|2017-05-17 13:30,17,67790,67835,67635,67715,5695
20170601|2017-05-17 14:00,17,67715,67880,67650,67830,5680
20170601|2017-05-17 14:30,17,67825,67960,67820,67890,6120
20170601|2017-05-17 15:00,17,67895,68020,67890,67970,3925
20170601|2017-05-17 15:30,17,67970,68045,67925,67995,2465
20170601|2017-05-17 16:00,17,67990,67990,67990,67990,405
20170601|2017-05-18 07:00,18,61180,61180,61180,61180,1795
20170601|2017-05-18 07:30,18,61180,61180,61180,61180,105
20170601|2017-05-18 08:30,18,61180,61180,57780,58900,21720
20170601|2017-05-18 09:00,18,59800,61895,59800,61590,37895
20170601|2017-05-18 09:30,18,61590,62735,61155,62340,22450
20170601|2017-05-18 10:00,18,62350,62355,61360,61575,26160
20170601|2017-05-18 10:30,18,61580,61960,61350,61675,14825
20170601|2017-05-18 11:00,18,61670,61680,60745,61275,19110
20170601|2017-05-18 11:30,18,61270,61785,61230,61445,12300
20170601|2017-05-18 12:00,18,61440,61895,61385,61550,7360
20170601|2017-05-18 12:30,18,61555,62000,61060,62000,11395
20170601|2017-05-18 13:00,18,61995,63200,61930,63020,16685
20170601|2017-05-18 13:30,18,63025,63550,62420,62805,15180
20170601|2017-05-18 14:00,18,62865,62965,61300,62100,22375
20170601|2017-05-18 14:30,18,62115,62140,61210,61340,22945
20170601|2017-05-18 15:00,18,61330,61790,61000,61290,7620
20170601|2017-05-18 15:30,18,61300,61450,61030,61405,2630
20170601|2017-05-18 16:00,18,61500,61500,61500,61500,260
20170601|2017-05-19 07:00,19,63240,63445,62000,62800,12250
20170601|2017-05-19 07:30,19,62750,63115,62720,62995,7065
20170601|2017-05-19 08:00,19,62985,63100,62535,63085,10715
20170601|2017-05-19 08:30,19,63100,63200,62615,63200,14830
20170601|2017-05-19 09:00,19,63200,63930,63185,63840,14830
20170601|2017-05-19 09:30,19,63840,63900,63365,63450,7775
20170601|2017-05-19 10:00,19,63450,63950,63450,63885,10905
20170601|2017-05-19 10:30,19,63875,63890,63430,63475,7650
20170601|2017-05-19 11:00,19,63485,63595,63380,63590,4095
20170601|2017-05-19 11:30,19,63590,63640,63280,63385,4215
20170601|2017-05-19 12:00,19,63360,63495,63075,63120,6335
20170601|2017-05-19 12:30,19,63105,63130,62645,62975,6010
20170601|2017-05-19 13:00,19,62970,63080,62845,63000,3715
20170601|2017-05-19 13:30,19,63000,63290,62835,63095,6130
20170601|2017-05-19 14:00,19,63095,63130,62690,62785,8375
20170601|2017-05-19 14:30,19,62780,63370,62765,63150,15960
20170601|2017-05-19 15:00,19,63075,63150,62965,63110,4875
20170601|2017-05-19 15:30,19,63110,63120,62940,63080,1565
20170601|2017-05-19 16:00,19,63080,63080,63080,63080,170
20170601|2017-05-22 07:00,22,62545,62765,61045,61570,6330
20170601|2017-05-22 07:30,22,61595,61935,61365,61770,3740
20170601|2017-05-22 08:00,22,61815,62195,61690,62125,7375
20170601|2017-05-22 08:30,22,62120,62485,62085,62300,7965
20170601|2017-05-22 09:00,22,62300,62365,62030,62150,5385
20170601|2017-05-22 09:30,22,62170,62270,61710,61880,7000
20170601|2017-05-22 10:00,22,61880,61890,61185,61300,13765
20170601|2017-05-22 10:30,22,61300,61805,61285,61795,5040
20170601|2017-05-22 11:00,22,61810,61860,61425,61560,6905
20170601|2017-05-22 11:30,22,61580,61670,61355,61370,5055
20170601|2017-05-22 12:00,22,61360,61780,61360,61750,3240
20170601|2017-05-22 12:30,22,61755,61895,61635,61635,4265
20170601|2017-05-22 13:00,22,61635,62030,61580,61875,5390
20170601|2017-05-22 13:30,22,61895,62130,61760,61870,7885
20170601|2017-05-22 14:00,22,61865,62035,61645,61800,6010
20170601|2017-05-22 14:30,22,61805,61890,61620,61730,6565
20170601|2017-05-22 15:00,22,61725,61970,61710,61870,3670
20170601|2017-05-22 15:30,22,61865,62075,61865,62055,1500
20170601|2017-05-22 16:00,22,62180,62180,62180,62180,800
20170601|2017-05-23 07:00,23,62010,62340,61510,61955,7965
20170601|2017-05-23 07:30,23,61950,62270,61890,62260,3940
20170601|2017-05-23 08:00,23,62235,62320,62040,62155,4725
20170601|2017-05-23 08:30,23,62165,62580,62165,62490,6450
20170601|2017-05-23 09:00,23,62505,62775,62470,62760,6770
20170601|2017-05-23 09:30,23,62750,63130,62655,63025,5820
20170601|2017-05-23 10:00,23,63020,63040,62835,62890,3035
20170601|2017-05-23 10:30,23,62890,62950,62760,62865,3865
20170601|2017-05-23 11:00,23,62865,62925,62680,62690,5230
20170601|2017-05-23 11:30,23,62705,63000,62680,62925,3855
20170601|2017-05-23 12:00,23,62940,63020,62600,62600,5095
20170601|2017-05-23 12:30,23,62600,62725,62520,62585,3680
20170601|2017-05-23 13:00,23,62590,62770,62590,62750,2620
20170601|2017-05-23 13:30,23,62745,63000,62725,62935,3755
20170601|2017-05-23 14:00,23,62920,63140,62820,63025,5365
20170601|2017-05-23 14:30,23,63025,63115,62875,62940,5030
20170601|2017-05-23 15:00,23,62935,63195,62935,63025,4035
20170601|2017-05-23 15:30,23,63025,63160,63000,63130,1490
20170601|2017-05-23 16:00,23,63150,63150,63150,63150,435
20170601|2017-05-24 07:00,24,62885,63845,62725,63765,7505
20170601|2017-05-24 07:30,24,63785,63795,63580,63705,2780
20170601|2017-05-24 08:00,24,63710,63945,63380,63385,8315
20170601|2017-05-24 08:30,24,63400,63625,63185,63610,8055
20170601|2017-05-24 09:00,24,63600,63870,63560,63850,4795
20170601|2017-05-24 09:30,24,63870,63950,63730,63750,4450
20170601|2017-05-24 10:00,24,63750,64035,63680,63885,5200
20170601|2017-05-24 10:30,24,63900,64185,63880,64075,4965
20170601|2017-05-24 11:00,24,64075,64135,64015,64030,2200
20170601|2017-05-24 11:30,24,64035,64245,64015,64100,3420
20170601|2017-05-24 12:00,24,64085,64165,64040,64150,2240
20170601|2017-05-24 12:30,24,64140,64185,64090,64120,1910
20170601|2017-05-24 13:00,24,64105,64375,64010,64310,6020
20170601|2017-05-24 13:30,24,64305,64335,63840,63900,8560
20170601|2017-05-24 14:00,24,63915,63985,63690,63910,7960
20170601|2017-05-24 14:30,24,63930,63960,63615,63635,10395
20170601|2017-05-24 15:00,24,63635,63755,63470,63705,6320
20170601|2017-05-24 15:30,24,63730,63775,63660,63660,1255
20170601|2017-05-24 16:00,24,63780,63780,63780,63780,345
20170601|2017-05-25 07:00,25,63610,63830,63255,63775,5165
20170601|2017-05-25 07:30,25,63765,63770,63400,63620,4345
20170601|2017-05-25 08:00,25,63625,63900,63615,63800,4070
20170601|2017-05-25 08:30,25,63820,64240,63815,64100,5830
20170601|2017-05-25 09:00,25,64110,64285,63875,63875,4785
20170601|2017-05-25 09:30,25,63885,64030,63355,63390,7680
20170601|2017-05-25 10:00,25,63375,63655,63310,63450,5265
20170601|2017-05-25 10:30,25,63465,63495,63080,63135,5725
20170601|2017-05-25 11:00,25,63175,63260,63005,63185,6410
20170601|2017-05-25 11:30,25,63180,63280,63110,63175,3180
20170601|2017-05-25 12:00,25,63155,63255,63060,63240,6100
20170601|2017-05-25 12:30,25,63240,63400,63120,63365,2785
20170601|2017-05-25 13:00,25,63375,63410,63245,63285,3015
20170601|2017-05-25 13:30,25,63270,63340,63155,63215,2220
20170601|2017-05-25 14:00,25,63215,63440,63190,63390,4470
20170601|2017-05-25 14:30,25,63375,63675,63365,63520,7150
20170601|2017-05-25 15:00,25,63510,63635,63440,63590,2805
20170601|2017-05-25 15:30,25,63575,63635,63535,63600,1135
20170601|2017-05-25 16:00,25,63700,63700,63700,63700,505
20170601|2017-05-26 07:00,26,63390,63680,63250,63615,4505
20170601|2017-05-26 07:30,26,63610,63880,63460,63760,4370
20170601|2017-05-26 08:00,26,63745,64005,63650,63860,6950
20170601|2017-05-26 08:30,26,63890,64250,63770,64150,12330
20170601|2017-05-26 09:00,26,64140,64300,64050,64210,5805
20170601|2017-05-26 09:30,26,64220,64335,64075,64155,8265
20170601|2017-05-26 10:00,26,64155,64240,64060,64165,5405
20170601|2017-05-26 10:30,26,64160,64265,64100,64230,2220
20170601|2017-05-26 11:00,26,64250,64325,64180,64275,2650
20170601|2017-05-26 11:30,26,64265,64475,64265,64345,3925
20170601|2017-05-26 12:00,26,64360,64370,64125,64205,3850
20170601|2017-05-26 12:30,26,64200,64290,64175,64255,1750
20170601|2017-05-26 13:00,26,64245,64350,64180,64315,2585
20170601|2017-05-26 13:30,26,64315,64400,64250,64385,5010
20170601|2017-05-26 14:00,26,64390,64450,63970,64260,11815
20170601|2017-05-26 14:30,26,64255,64265,63980,64105,6745
20170601|2017-05-26 15:00,26,64115,64350,64100,64270,4580
20170601|2017-05-26 15:30,26,64285,64385,64245,64355,3045
20170601|2017-05-26 16:00,26,64450,64450,64450,64450,2280
20170601|2017-05-29 07:00,29,64250,64280,63940,64025,2490
20170601|2017-05-29 07:30,29,64060,64060,63810,63910,2600
20170601|2017-05-29 08:00,29,63920,63930,63750,63830,3760
20170601|2017-05-29 08:30,29,63850,64035,63785,64010,2960
20170601|2017-05-29 09:00,29,64040,64120,63995,64050,2445
20170601|2017-05-29 09:30,29,64070,64165,64070,64145,1140
20170601|2017-05-29 10:00,29,64135,64135,63810,63880,3790
20170601|2017-05-29 10:30,29,63890,63940,63780,63780,2130
20170601|2017-05-29 11:00,29,63785,63915,63775,63870,1690
20170601|2017-05-29 11:30,29,63865,63965,63815,63865,1270
20170601|2017-05-29 12:00,29,63870,64000,63865,63995,825
20170601|2017-05-29 12:30,29,63985,63985,63835,63920,845
20170601|2017-05-29 13:00,29,63925,63940,63860,63925,515
20170601|2017-05-29 13:30,29,63925,63940,63875,63900,1100
20170601|2017-05-29 14:00,29,63900,64030,63900,63985,1465
20170601|2017-05-29 14:30,29,63990,64000,63930,63985,3285
20170601|2017-05-29 15:00,29,63985,64080,63940,64080,1505
20170601|2017-05-29 15:30,29,64085,64155,64030,64135,1465
20170601|2017-05-29 16:00,29,64185,64185,64185,64185,505
20170601|2017-05-30 07:00,30,64040,64185,63710,63870,3435
20170601|2017-05-30 07:30,30,63865,64090,63810,64015,2620
20170601|2017-05-30 08:00,30,64010,64155,63965,64020,3310
20170601|2017-05-30 08:30,30,64010,64250,63850,64220,6330
20170601|2017-05-30 09:00,30,64230,64280,64030,64175,6075
20170601|2017-05-30 09:30,30,64185,64300,64065,64110,6495
20170601|2017-05-30 10:00,30,64115,64285,64095,64175,3375
20170601|2017-05-30 10:30,30,64195,64355,64160,64315,3240
20170601|2017-05-30 11:00,30,64305,64365,64250,64345,1290
20170601|2017-05-30 11:30,30,64335,64345,64215,64265,1775
20170601|2017-05-30 12:00,30,64265,64300,64190,64225,1360
20170601|2017-05-30 12:30,30,64240,64330,64215,64275,1825
20170601|2017-05-30 13:00,30,64280,64350,64265,64300,2145
20170601|2017-05-30 13:30,30,64305,64325,64210,64210,3620
20170601|2017-05-30 14:00,30,64215,64230,64120,64165,3890
20170601|2017-05-30 14:30,30,64170,64285,64170,64245,3865
20170601|2017-05-30 15:00,30,64255,64270,64190,64255,2200
20170601|2017-05-30 15:30,30,64245,64280,64230,64230,840
20170601|2017-05-30 16:00,30,64190,64190,64190,64190,320
20170601|2017-05-31 07:00,31,64005,64175,63900,64140,3450
20170601|2017-05-31 07:30,31,64155,64155,64035,64115,3120
20170601|2017-05-31 08:00,31,64140,64145,63930,63950,4210
20170601|2017-05-31 08:30,31,63940,63975,63560,63615,8585
20170601|2017-05-31 09:00,31,63600,63620,63340,63415,7600
20170601|2017-05-31 09:30,31,63425,63510,63230,63310,5235
20170601|2017-05-31 10:00,31,63315,63355,63060,63095,4450
20170601|2017-05-31 10:30,31,63075,63270,63050,63260,3040
20170601|2017-05-31 11:00,31,63285,63315,63210,63230,1835
20170601|2017-05-31 11:30,31,63235,63295,63130,63165,1920
20170601|2017-05-31 12:00,31,63175,63250,63070,63100,1795
20170601|2017-05-31 12:30,31,63115,63220,63040,63170,3225
20170601|2017-05-31 13:00,31,63170,63255,63070,63245,3375
20170601|2017-05-31 13:30,31,63230,63245,63135,63170,3690
20170601|2017-05-31 14:00,31,63160,63250,62930,63100,6820
20170601|2017-05-31 14:30,31,63105,63130,62875,62930,7895
20170601|2017-05-31 15:00,31,62915,62995,62770,62900,7435
20170601|2017-05-31 15:30,31,62895,62935,62780,62910,4060
20170601|2017-05-31 16:00,31,62950,62950,62950,62950,505
20170601|2017-06-01 07:00,1,62785,63110,62765,63030,5800
20170601|2017-06-01 07:30,1,63035,63200,63030,63150,2290
20170601|2017-06-01 08:00,1,63155,63355,63145,63245,4550
20170601|2017-06-01 08:30,1,63250,63250,62955,63140,5365
20170601|2017-06-01 09:00,1,63145,63405,63135,63380,4420
20170601|2017-06-01 09:30,1,63380,63445,63305,63445,3190
20170601|2017-06-01 10:00,1,63435,63460,63170,63255,5690
20170601|2017-06-01 10:30,1,63265,63320,63120,63235,2390
20170601|2017-06-01 11:00,1,63235,63255,63055,63095,3415
20170601|2017-06-01 11:30,1,63095,63160,63050,63100,1630
20170601|2017-06-01 12:00,1,63100,63230,63085,63180,1225
20170601|2017-06-01 12:30,1,63185,63185,62855,62960,3985
20170601|2017-06-01 13:00,1,62940,62975,62770,62770,2730
20170601|2017-06-01 13:30,1,62770,62770,62525,62535,4585
20170601|2017-06-01 14:00,1,62535,62570,62375,62375,4850
20170601|2017-06-01 14:30,1,62385,62495,62285,62420,5195
20170601|2017-06-01 15:00,1,62415,62510,62400,62485,2670
20170601|2017-06-01 15:30,1,62485,62545,62465,62525,1775
20170601|2017-06-01 16:00,1,62525,62525,62525,62525,395
20170601|2017-06-02 07:00,2,62685,62925,62600,62825,3225
20170601|2017-06-02 07:30,2,62820,63030,62710,62810,4630
20170601|2017-06-02 08:00,2,62790,62955,62740,62920,2385
20170601|2017-06-02 08:30,2,62930,62930,62420,62435,5375
20170601|2017-06-02 09:00,2,62435,62545,62265,62320,4330
20170601|2017-06-02 09:30,2,62325,62590,62315,62570,2605
20170601|2017-06-02 10:00,2,62560,62850,62540,62835,4355
20170601|2017-06-02 10:30,2,62850,62920,62730,62785,2630
20170601|2017-06-02 11:00,2,62785,62865,62745,62830,1665
20170601|2017-06-02 11:30,2,62840,62860,62580,62610,2440
20170601|2017-06-02 12:00,2,62610,62645,62400,62565,6845
20170601|2017-06-02 12:30,2,62555,62600,62365,62420,3870
20170601|2017-06-02 13:00,2,62405,62515,62370,62485,2280
20170601|2017-06-02 13:30,2,62485,62630,62450,62600,5170
20170601|2017-06-02 14:00,2,62615,62740,62580,62640,2375
20170601|2017-06-02 14:30,2,62640,62750,62560,62635,3645
20170601|2017-06-02 15:00,2,62640,62665,62585,62635,1960
20170601|2017-06-02 15:30,2,62650,62700,62590,62695,1380
20170601|2017-06-02 16:00,2,62525,62525,62525,62525,450
20170601|2017-06-05 07:00,5,62510,62515,62235,62365,2910
20170601|2017-06-05 07:30,5,62375,62400,62085,62095,2150
20170601|2017-06-05 08:00,5,62100,62405,62055,62340,3600
20170601|2017-06-05 08:30,5,62345,62760,62300,62670,8015
20170601|2017-06-05 09:00,5,62665,62960,62665,62695,5270
20170601|2017-06-05 09:30,5,62710,62730,62435,62500,3705
20170601|2017-06-05 10:00,5,62495,62680,62380,62455,3985
20170601|2017-06-05 10:30,5,62445,62565,62305,62500,2810
20170601|2017-06-05 11:00,5,62495,62680,62495,62565,1400
20170601|2017-06-05 11:30,5,62595,62655,62495,62600,1825
20170601|2017-06-05 12:00,5,62635,62695,62590,62630,1420
20170601|2017-06-05 12:30,5,62620,62670,62450,62555,3430
20170601|2017-06-05 13:00,5,62550,62580,62325,62455,2995
20170601|2017-06-05 13:30,5,62460,62575,62400,62505,2465
20170601|2017-06-05 14:00,5,62500,62550,62450,62465,1765
20170601|2017-06-05 14:30,5,62490,62610,62465,62555,3975
20170601|2017-06-05 15:00,5,62565,62620,62545,62600,2410
20170601|2017-06-05 15:30,5,62600,62630,62560,62610,760
20170601|2017-06-05 16:00,5,62640,62640,62640,62640,360
20170601|2017-06-06 07:00,6,62200,62450,62200,62445,2415
20170601|2017-06-06 07:30,6,62470,62535,62390,62525,2380
20170601|2017-06-06 08:00,6,62510,62745,62495,62705,3070
20170601|2017-06-06 08:30,6,62705,62890,62645,62845,5390
20170601|2017-06-06 09:00,6,62865,62910,62670,62835,4395
20170601|2017-06-06 09:30,6,62835,62850,62730,62765,2040
20170601|2017-06-06 10:00,6,62765,62765,62605,62620,3765
20170601|2017-06-06 10:30,6,62620,62700,62560,62635,2030
20170601|2017-06-06 11:00,6,62650,62750,62600,62740,1825
20170601|2017-06-06 11:30,6,62740,62830,62705,62805,3450
20170601|2017-06-06 12:00,6,62800,62820,62685,62725,1505
20170601|2017-06-06 12:30,6,62735,62810,62630,62705,1970
20170601|2017-06-06 13:00,6,62710,63120,62710,63040,7145
20170601|2017-06-06 13:30,6,63010,63460,62985,63345,10535
20170601|2017-06-06 14:00,6,63350,63360,63255,63285,4055
20170601|2017-06-06 14:30,6,63300,63300,63145,63160,4430
20170601|2017-06-06 15:00,6,63150,63230,63085,63110,4225
20170601|2017-06-06 15:30,6,63105,63200,63095,63135,1370
20170601|2017-06-06 16:00,6,63135,63135,63135,63135,300
20170601|2017-06-07 07:00,7,63185,63780,63185,63730,5675
20170601|2017-06-07 07:30,7,63700,63715,63555,63630,2020
20170601|2017-06-07 08:00,7,63615,63705,63525,63585,3580
20170601|2017-06-07 08:30,7,63570,63720,63435,63705,5495
20170601|2017-06-07 09:00,7,63705,63805,63540,63580,7680
20170601|2017-06-07 09:30,7,63565,63565,63235,63330,8430
20170601|2017-06-07 10:00,7,63330,63415,63130,63165,5010
20170601|2017-06-07 10:30,7,63165,63195,63110,63170,3950
20170601|2017-06-07 11:00,7,63170,63300,63030,63245,4970
20170601|2017-06-07 11:30,7,63240,63270,63070,63100,2505
20170601|2017-06-07 12:00,7,63095,63240,63040,63175,3240
20170601|2017-06-07 12:30,7,63180,63310,63150,63280,2930
20170601|2017-06-07 13:00,7,63290,63365,63145,63155,4095
20170601|2017-06-07 13:30,7,63150,63250,63090,63130,3065
20170601|2017-06-07 14:00,7,63135,63315,63120,63265,4630
20170601|2017-06-07 14:30,7,63260,63290,63195,63255,2800
20170601|2017-06-07 15:00,7,63240,63310,63215,63255,2215
20170601|2017-06-07 15:30,7,63255,63340,63235,63290,1265
20170601|2017-06-07 16:00,7,63285,63285,63285,63285,250
20170601|2017-06-08 07:00,8,63355,63495,62835,62960,5480
20170601|2017-06-08 07:30,8,62965,62995,62815,62895,3940
20170601|2017-06-08 08:00,8,62910,62950,62575,62675,7010
20170601|2017-06-08 08:30,8,62665,62770,62485,62635,8415
20170601|2017-06-08 09:00,8,62640,62730,62565,62625,6030
20170601|2017-06-08 09:30,8,62615,62850,62600,62635,4805
20170601|2017-06-08 10:00,8,62620,62705,62465,62480,3595
20170601|2017-06-08 10:30,8,62480,62545,62415,62540,3465
20170601|2017-06-08 11:00,8,62540,62705,62525,62660,2865
20170601|2017-06-08 11:30,8,62650,62790,62615,62780,1885
20170601|2017-06-08 12:00,8,62760,62840,62700,62715,3200
20170601|2017-06-08 12:30,8,62710,62755,62650,62685,3895
20170601|2017-06-08 13:00,8,62690,62735,62610,62670,2325
20170601|2017-06-08 13:30,8,62675,62780,62665,62760,3200
20170601|2017-06-08 14:00,8,62745,62900,62700,62880,5035
20170601|2017-06-08 14:30,8,62880,63015,62830,62850,7375
20170601|2017-06-08 15:00,8,62850,62875,62725,62745,3475
20170601|2017-06-08 15:30,8,62745,62830,62730,62830,685
20170601|2017-06-08 16:00,8,62775,62775,62775,62775,340
20170601|2017-06-09 07:00,9,63050,63170,62865,63050,2765
20170601|2017-06-09 07:30,9,63045,63050,62730,62885,2325
20170601|2017-06-09 08:00,9,62895,63090,62895,62950,2780
20170601|2017-06-09 08:30,9,62955,63165,62620,62630,4990
20170601|2017-06-09 09:00,9,62660,62690,62460,62500,4885
20170601|2017-06-09 09:30,9,62500,62590,62325,62355,5445
20170601|2017-06-09 10:00,9,62360,62630,62350,62570,4160
20170601|2017-06-09 10:30,9,62570,62715,62490,62680,2240
20170601|2017-06-09 11:00,9,62690,62785,62650,62665,1790
20170601|2017-06-09 11:30,9,62670,62750,62600,62735,1715
20170601|2017-06-09 12:00,9,62735,62845,62660,62670,5270
20170601|2017-06-09 12:30,9,62665,62665,62470,62515,3285
20170601|2017-06-09 13:00,9,62535,62675,62520,62610,1715
20170601|2017-06-09 13:30,9,62620,62670,62165,62275,9055
20170601|2017-06-09 14:00,9,62275,62490,62270,62430,4750
20170601|2017-06-09 14:30,9,62405,62405,62120,62225,6240
20170601|2017-06-09 15:00,9,62230,62335,62145,62295,2955
20170601|2017-06-09 15:30,9,62310,62310,62170,62190,905
20170601|2017-06-09 16:00,9,62220,62220,62220,62220,250
20170601|2017-06-12 07:00,12,62110,62425,61955,62395,4055
20170601|2017-06-12 07:30,12,62385,62465,62060,62180,4375
20170601|2017-06-12 08:00,12,62170,62250,61850,61940,6255
20170601|2017-06-12 08:30,12,61950,62230,61670,61750,7635
20170601|2017-06-12 09:00,12,61760,62010,61705,61860,5905
20170601|2017-06-12 09:30,12,61855,62040,61780,61985,4325
20170601|2017-06-12 10:00,12,61980,62010,61750,61805,4215
20170601|2017-06-12 10:30,12,61795,61825,61625,61655,4730
20170601|2017-06-12 11:00,12,61645,61660,61430,61465,5195
20170601|2017-06-12 11:30,12,61465,61560,61350,61380,4120
20170601|2017-06-12 12:00,12,61370,61425,61295,61415,4265
20170601|2017-06-12 12:30,12,61420,61480,61390,61430,4490
20170601|2017-06-12 13:00,12,61410,61595,61400,61470,4580
20170601|2017-06-12 13:30,12,61460,61625,61460,61615,2445
20170601|2017-06-12 14:00,12,61605,61690,61575,61600,4070
20170601|2017-06-12 14:30,12,61615,61835,61550,61770,6165
20170601|2017-06-12 15:00,12,61780,61800,61510,61630,7415
20170601|2017-06-12 15:30,12,61640,61670,61575,61585,910
20170601|2017-06-12 16:00,12,61700,61700,61700,61700,350
20170601|2017-06-13 07:00,13,61950,62095,61800,62005,3235
20170601|2017-06-13 07:30,13,62000,62025,61765,61805,2940
20170601|2017-06-13 08:00,13,61780,61995,61685,61870,5515
20170601|2017-06-13 08:30,13,61880,62050,61625,61680,10215
20170601|2017-06-13 09:00,13,61660,61735,61530,61680,4685
20170601|2017-06-13 09:30,13,61690,61775,61555,61620,4400
20170601|2017-06-13 10:00,13,61615,61745,61470,61660,3325
20170601|2017-06-13 10:30,13,61645,61790,61620,61765,3070
20170601|2017-06-13 11:00,13,61765,61845,61675,61780,2690
20170601|2017-06-13 11:30,13,61780,61800,61630,61655,4355
20170601|2017-06-13 12:00,13,61640,61715,61585,61705,3515
20170601|2017-06-13 12:30,13,61705,61715,61570,61650,2220
20170601|2017-06-13 13:00,13,61660,61830,61660,61785,3770
20170601|2017-06-13 13:30,13,61800,61870,61765,61825,2960
20170601|2017-06-13 14:00,13,61830,61840,61760,61830,1980
20170601|2017-06-13 14:30,13,61840,61865,61765,61785,3270
20170601|2017-06-13 15:00,13,61795,61890,61785,61830,2250
20170601|2017-06-13 15:30,13,61815,61815,61705,61785,1795
20170601|2017-06-13 16:00,13,61825,61825,61825,61825,175
20170601|2017-06-14 07:00,14,61845,62045,61845,61900,1220
20170601|2017-06-14 07:30,14,61935,62200,61935,62175,3195
20170601|2017-06-14 08:00,14,62180,62440,62175,62375,3470
20170601|2017-06-14 08:30,14,62375,62480,62235,62460,11340
20170601|2017-06-14 09:00,14,62450,62450,62280,62400,480
20170601|2017-06-14 09:30,14,62330,62330,62050,62085,1255
20170601|2017-06-14 10:00,14,62095,62250,62070,62140,3220
20170601|2017-06-14 10:30,14,62135,62195,62000,62060,320
20170601|2017-06-14 11:00,14,62055,62150,62020,62120,1155
20170601|2017-06-14 11:30,14,62160,62290,62160,62290,285
20170601|2017-06-14 12:00,14,62250,62330,62215,62235,560
20170601|2017-06-14 12:30,14,62250,62310,62200,62200,525
20170601|2017-06-14 13:00,14,62180,62300,62160,62170,275
20170601|2017-06-14 13:30,14,62175,62195,62040,62080,375
20170601|2017-06-14 14:00,14,62090,62090,61965,61965,12910
20170601|2017-06-14 14:30,14,61995,62020,61995,62005,245
20170801|2017-02-14 05:30,14,70000,70000,70000,70000,345
20170801|2017-02-14 06:00,14,70000,70000,70000,70000,700
20170801|2017-02-15 08:00,15,70400,70600,70400,70600,90
20170801|2017-02-22 06:00,22,72700,72700,72700,72700,700
20170801|2017-03-23 14:00,23,66300,66300,66300,66300,150
20170801|2017-03-29 09:00,29,67300,67300,67300,67300,420
20170801|2017-03-29 09:30,29,67500,67500,67500,67500,420
20170801|2017-04-04 10:00,4,67700,67700,67700,67700,750
20170801|2017-04-04 10:30,4,67700,67700,67700,67700,270
20170801|2017-04-04 11:00,4,67700,67700,67700,67700,625
20170801|2017-04-04 11:30,4,67700,67700,67700,67700,500
20170801|2017-04-04 13:30,4,67800,67800,67800,67800,70
20170801|2017-04-07 08:30,7,66500,66500,66500,66500,440
20170801|2017-04-10 10:00,10,66500,66500,66500,66500,420
20170801|2017-04-10 13:00,10,66900,66900,66900,66900,35
20170801|2017-04-11 13:00,11,66700,66700,66700,66700,30
20170801|2017-04-12 09:30,12,66000,66100,66000,66100,65
20170801|2017-04-13 09:00,13,65900,65900,65900,65900,25
20170801|2017-04-13 13:30,13,65200,65200,65100,65200,395
20170801|2017-04-13 14:00,13,65300,65300,65300,65300,40
20170801|2017-04-17 09:00,17,65600,65600,65600,65600,30
20170801|2017-04-19 10:30,19,66000,66000,66000,66000,50
20170801|2017-04-19 13:30,19,65500,65500,65500,65500,230
20170801|2017-04-19 14:00,19,65500,65500,65500,65500,360
20170801|2017-04-20 09:30,20,66000,66100,66000,66100,145
20170801|2017-04-20 13:00,20,65600,65600,65600,65600,30
20170801|2017-04-24 14:30,24,66200,66200,66200,66200,65
20170801|2017-04-25 08:30,25,65900,65900,65900,65900,185
20170801|2017-04-25 09:30,25,66300,66300,66300,66300,425
20170801|2017-04-25 13:30,25,66900,66900,66800,66800,155
20170801|2017-05-03 09:00,3,68100,68100,68100,68100,35
20170801|2017-05-03 13:30,3,68000,68000,68000,68000,120
20170801|2017-05-04 09:30,4,66900,66900,66900,66900,25
20170801|2017-05-04 11:00,4,66900,66900,66900,66900,100
20170801|2017-05-04 13:00,4,66600,66600,66500,66500,130
20170801|2017-05-05 07:30,5,66300,66300,66300,66300,1000
20170801|2017-05-05 10:30,5,66695,67380,66695,67380,20
20170801|2017-05-08 09:00,8,67500,67500,67500,67500,115
20170801|2017-05-08 10:00,8,67500,67500,67500,67500,900
20170801|2017-05-09 11:00,9,68050,68050,68050,68050,580
20170801|2017-05-09 11:30,9,68150,68150,68150,68150,50
20170801|2017-05-10 09:30,10,68800,69100,68800,69100,285
20170801|2017-05-11 09:00,11,68900,68900,68900,68900,420
20170801|2017-05-11 10:30,11,69000,69000,69000,69000,225
20170801|2017-05-11 14:00,11,69200,69200,69200,69200,90
20170801|2017-05-12 13:30,12,69800,69800,69800,69800,570
20170801|2017-05-16 09:00,16,70100,70100,70100,70100,45
20170801|2017-05-17 14:00,17,68820,68820,68820,68820,55
20170801|2017-05-19 09:30,19,64500,64500,64500,64500,625
20170801|2017-05-19 15:30,19,64220,64220,64220,64220,5
20170801|2017-05-22 08:00,22,62700,62700,62700,62700,590
20170801|2017-05-22 09:00,22,63100,63100,63100,63100,65
20170801|2017-05-22 14:00,22,62800,62800,62800,62800,60
20170801|2017-05-23 12:00,23,63800,63800,63800,63800,300
20170801|2017-05-24 08:00,24,63800,63800,63800,63800,60
20170801|2017-05-24 15:30,24,63800,63800,63800,63800,515
20170801|2017-05-25 13:00,25,64200,64200,64200,64200,35
20170801|2017-05-26 09:30,26,65100,65100,65100,65100,640
20170801|2017-05-26 11:00,26,65100,65100,65100,65100,70
20170801|2017-05-26 12:30,26,65200,65200,65200,65200,20
20170801|2017-05-26 15:00,26,65500,65500,65500,65500,515
20170801|2017-05-29 14:00,29,64900,64900,64900,64900,15
20170801|2017-05-30 09:30,30,65000,65000,65000,65000,50
20170801|2017-05-30 13:00,30,65300,65300,65300,65300,25
20170801|2017-05-30 14:30,30,65200,65200,65200,65200,150
20170801|2017-05-31 09:00,31,64400,64400,64400,64400,140
20170801|2017-05-31 15:00,31,64400,64400,64400,64400,230
20170801|2017-06-02 09:30,2,63400,63400,63400,63400,290
20170801|2017-06-02 14:00,2,63400,63400,63400,63400,240
20170801|2017-06-05 13:00,5,63300,63300,63300,63300,110
20170801|2017-06-06 11:30,6,63700,63700,63700,63700,750
20170801|2017-06-06 13:00,6,64000,64000,64000,64000,190
20170801|2017-06-06 14:00,6,64100,64100,64100,64100,195
20170801|2017-06-07 09:00,7,64700,64700,64700,64700,420
20170801|2017-06-07 09:30,7,64700,64700,64700,64700,40
20170801|2017-06-07 13:00,7,64300,64300,64200,64200,175
20170801|2017-06-08 09:00,8,63570,63635,63570,63600,350
20170801|2017-06-08 09:30,8,63600,63600,63600,63600,150
20170801|2017-06-08 11:00,8,63520,63520,63520,63520,5
20170801|2017-06-08 11:30,8,63640,63640,63640,63640,250
20170801|2017-06-08 13:00,8,63600,63600,63600,63600,260
20170801|2017-06-09 09:30,9,63500,63500,63500,63500,105
20170801|2017-06-09 10:00,9,63500,63500,63300,63500,85
20170801|2017-06-09 11:00,9,63705,63705,63705,63705,5
20170801|2017-06-09 13:00,9,63500,63655,63500,63655,135
20170801|2017-06-09 15:00,9,63165,63210,63165,63210,20
20170801|2017-06-12 07:00,12,62950,63365,62950,63365,50
20170801|2017-06-12 07:30,12,63360,63385,63080,63105,240
20170801|2017-06-12 08:00,12,63185,63200,62810,62930,815
20170801|2017-06-12 08:30,12,63020,63165,62625,62685,165
20170801|2017-06-12 09:00,12,62685,62950,62685,62815,575
20170801|2017-06-12 09:30,12,62810,62905,62810,62890,35
20170801|2017-06-12 10:00,12,62845,62845,62710,62710,35
20170801|2017-06-12 10:30,12,62785,62790,62610,62610,705
20170801|2017-06-12 11:00,12,62595,62595,62400,62400,80
20170801|2017-06-12 11:30,12,62425,62450,62340,62340,55
20170801|2017-06-12 12:00,12,62365,62370,62275,62370,80
20170801|2017-06-12 12:30,12,62405,62415,62345,62345,80
20170801|2017-06-12 13:00,12,62435,62500,62420,62430,305
20170801|2017-06-12 13:30,12,62435,62515,62420,62505,85
20170801|2017-06-12 14:00,12,62600,62600,62550,62555,60
20170801|2017-06-12 14:30,12,62570,62730,62500,62715,170
20170801|2017-06-12 15:00,12,62700,62715,62435,62435,65
20170801|2017-06-12 15:30,12,62545,62550,62545,62550,10
20170801|2017-06-13 07:00,13,62985,63055,62945,62955,40
20170801|2017-06-13 07:30,13,62970,62970,62725,62740,195
20170801|2017-06-13 08:00,13,62745,62920,62650,62825,800
20170801|2017-06-13 08:30,13,62820,62980,62590,62610,1865
20170801|2017-06-13 09:00,13,62605,62680,62480,62640,905
20170801|2017-06-13 09:30,13,62635,62720,62520,62560,465
20170801|2017-06-13 10:00,13,62515,62695,62450,62600,670
20170801|2017-06-13 10:30,13,62605,62735,62590,62715,455
20170801|2017-06-13 11:00,13,62715,62805,62635,62725,485
20170801|2017-06-13 11:30,13,62745,62760,62640,62640,360
20170801|2017-06-13 12:00,13,62575,62670,62555,62670,285
20170801|2017-06-13 12:30,13,62675,62675,62530,62610,400
20170801|2017-06-13 13:00,13,62635,62770,62630,62740,595
20170801|2017-06-13 13:30,13,62750,62810,62710,62770,1155
20170801|2017-06-13 14:00,13,62780,62780,62715,62770,245
20170801|2017-06-13 14:30,13,62800,62800,62710,62735,1355
20170801|2017-06-13 15:00,13,62745,62805,62735,62765,330
20170801|2017-06-13 15:30,13,62760,62760,62655,62755,305
20170801|2017-06-14 07:00,14,62800,63000,62795,62845,1700
20170801|2017-06-14 07:30,14,62860,63165,62860,63125,4145
20170801|2017-06-14 08:00,14,63135,63390,63125,63350,5160
20170801|2017-06-14 08:30,14,63345,63445,63200,63420,4635
20170801|2017-06-14 09:00,14,63405,63405,63225,63335,4950
20170801|2017-06-14 09:30,14,63345,63360,62990,63055,7585
20170801|2017-06-14 10:00,14,63055,63220,62970,63100,4185
20170801|2017-06-14 10:30,14,63105,63150,62950,63000,3025
20170801|2017-06-14 11:00,14,62990,63115,62955,63090,2140
20170801|2017-06-14 11:30,14,63085,63260,63075,63240,1880
20170801|2017-06-14 12:00,14,63235,63345,63150,63165,4580
20170801|2017-06-14 12:30,14,63165,63180,63005,63130,3300
20170801|2017-06-14 13:00,14,63125,63340,62935,63080,6635
20170801|2017-06-14 13:30,14,63070,63085,62680,62725,6565
20170801|2017-06-14 14:00,14,62740,62755,62370,62585,5835
20170801|2017-06-14 14:30,14,62595,62895,62520,62840,6400
20170801|2017-06-14 15:00,14,62840,62875,62725,62790,2425
20170801|2017-06-14 15:30,14,62790,62885,62785,62870,1315
20170801|2017-06-14 16:00,14,62800,62800,62800,62800,625
20170801|2017-06-16 07:00,16,62690,62720,62525,62560,3115
20170801|2017-06-16 07:30,16,62560,62595,62455,62530,1880
20170801|2017-06-16 08:00,16,62515,62670,62485,62570,2165
20170801|2017-06-16 08:30,16,62520,62620,62375,62550,4370
20170801|2017-06-16 09:00,16,62570,62600,62400,62440,3390
20170801|2017-06-16 09:30,16,62445,62525,62285,62330,3685
20170801|2017-06-16 10:00,16,62330,62360,62205,62210,2265
20170801|2017-06-16 10:30,16,62235,62295,62145,62195,2125
20170801|2017-06-16 11:00,16,62210,62260,62180,62260,2205
20170801|2017-06-16 11:30,16,62260,62340,62235,62315,1475
20170801|2017-06-16 12:00,16,62315,62350,62300,62335,970
20170801|2017-06-16 12:30,16,62335,62420,62275,62390,1840
20170801|2017-06-16 13:00,16,62390,62500,62320,62450,2750
20170801|2017-06-16 13:30,16,62455,62575,62435,62560,3515
20170801|2017-06-16 14:00,16,62570,62640,62530,62615,3650
20170801|2017-06-16 14:30,16,62595,62610,62505,62560,3200
20170801|2017-06-16 15:00,16,62565,62565,62435,62495,4660
20170801|2017-06-16 15:30,16,62495,62655,62465,62655,1710
20170801|2017-06-16 16:00,16,62695,62695,62695,62695,470
20170801|2017-06-19 07:00,19,62750,62865,62635,62640,2205
20170801|2017-06-19 07:30,19,62655,62765,62625,62740,1405
20170801|2017-06-19 08:00,19,62735,62785,62505,62625,3080
20170801|2017-06-19 08:30,19,62635,62915,62635,62790,4300
20170801|2017-06-19 09:00,19,62790,63045,62785,63000,4675
20170801|2017-06-19 09:30,19,63005,63185,62930,63090,4605
20170801|2017-06-19 10:00,19,63100,63140,62935,62940,1955
20170801|2017-06-19 10:30,19,62940,63015,62895,62955,1460
20170801|2017-06-19 11:00,19,62935,63050,62880,62985,1745
20170801|2017-06-19 11:30,19,63000,63020,62900,62900,1600
20170801|2017-06-19 12:00,19,62900,62965,62885,62930,1670
20170801|2017-06-19 12:30,19,62935,63050,62925,62960,1400
20170801|2017-06-19 13:00,19,62950,62960,62800,62870,1875
20170801|2017-06-19 13:30,19,62875,62960,62825,62880,2450
20170801|2017-06-19 14:00,19,62880,63020,62850,62945,2485
20170801|2017-06-19 14:30,19,62950,62995,62865,62920,3555
20170801|2017-06-19 15:00,19,62930,62970,62900,62965,2395
20170801|2017-06-19 15:30,19,62960,63015,62960,63010,760
20170801|2017-06-19 16:00,19,63060,63060,63060,63060,260
20170801|2017-06-20 07:00,20,62835,62835,62625,62715,2735
20170801|2017-06-20 07:30,20,62725,62760,62565,62620,2040
20170801|2017-06-20 08:00,20,62615,62670,62475,62535,2800
20170801|2017-06-20 08:30,20,62525,62525,62245,62255,5390
20170801|2017-06-20 09:00,20,62245,62405,62225,62355,3485
20170801|2017-06-20 09:30,20,62340,62445,62260,62305,5165
20170801|2017-06-20 10:00,20,62315,62395,62270,62390,2895
20170801|2017-06-20 10:30,20,62380,62450,62170,62170,4400
20170801|2017-06-20 11:00,20,62170,62195,61715,61720,15090
20170801|2017-06-20 11:30,20,61725,61910,61635,61885,5595
20170801|2017-06-20 12:00,20,61880,62000,61845,61865,4485
20170801|2017-06-20 12:30,20,61860,61880,61720,61810,2460
20170801|2017-06-20 13:00,20,61805,61905,61765,61820,3565
20170801|2017-06-20 13:30,20,61815,61825,61600,61630,5995
20170801|2017-06-20 14:00,20,61635,61775,61585,61765,3115
20170801|2017-06-20 14:30,20,61765,61815,61490,61510,4950
20170801|2017-06-20 15:00,20,61510,61570,61435,61500,4010
20170801|2017-06-20 15:30,20,61500,61520,61365,61375,2475
20170801|2017-06-20 16:00,20,61350,61350,61350,61350,585
20170801|2017-06-21 07:00,21,61590,61760,61495,61705,3580
20170801|2017-06-21 07:30,21,61725,61760,61650,61720,2550
20170801|2017-06-21 08:00,21,61720,61865,61585,61725,4730
20170801|2017-06-21 08:30,21,61700,61890,61540,61825,6120
20170801|2017-06-21 09:00,21,61830,61960,61760,61905,5455
20170801|2017-06-21 09:30,21,61940,62075,61870,61910,6170
20170801|2017-06-21 10:00,21,61890,61890,61715,61775,3730
20170801|2017-06-21 10:30,21,61785,61930,61775,61865,2055
20170801|2017-06-21 11:00,21,61850,61865,61690,61745,1795
20170801|2017-06-21 11:30,21,61735,61850,61595,61605,5085
20170801|2017-06-21 12:00,21,61605,61725,61570,61675,3130
20170801|2017-06-21 12:30,21,61680,61740,61360,61465,6465
20170801|2017-06-21 13:00,21,61455,61555,61375,61390,3240
20170801|2017-06-21 13:30,21,61400,61670,61400,61605,3555
20170801|2017-06-21 14:00,21,61585,61685,61530,61570,1475
20170801|2017-06-21 14:30,21,61545,61640,61480,61635,3880
20170801|2017-06-21 15:00,21,61605,61640,61550,61590,1850
20170801|2017-06-21 15:30,21,61595,61680,61555,61660,1420
20170801|2017-06-21 16:00,21,61675,61675,61675,61675,240
20170801|2017-06-22 07:00,22,61715,61965,61700,61920,3070
20170801|2017-06-22 07:30,22,61905,61925,61785,61895,1670
20170801|2017-06-22 08:00,22,61880,61900,61695,61770,3060
20170801|2017-06-22 08:30,22,61755,61855,61580,61790,8125
20170801|2017-06-22 09:00,22,61800,61880,61700,61810,4090
20170801|2017-06-22 09:30,22,61805,61990,61715,61945,5745
20170801|2017-06-22 10:00,22,61955,62050,61935,61995,4220
20170801|2017-06-22 10:30,22,61985,61995,61895,61980,1955
20170801|2017-06-22 11:00,22,61985,62140,61925,62105,3760
20170801|2017-06-22 11:30,22,62115,62140,62030,62105,3405
20170801|2017-06-22 12:00,22,62100,62120,61860,61885,4550
20170801|2017-06-22 12:30,22,61900,62050,61865,62000,2710
20170801|2017-06-22 13:00,22,61990,62195,61990,62165,4715
20170801|2017-06-22 13:30,22,62165,62185,62075,62085,4285
20170801|2017-06-22 14:00,22,62100,62110,61950,62060,5930
20170801|2017-06-22 14:30,22,62045,62060,61900,61990,6835
20170801|2017-06-22 15:00,22,62000,62155,62000,62140,3235
20170801|2017-06-22 15:30,22,62115,62180,62050,62120,1860
20170801|2017-06-22 16:00,22,62145,62145,62145,62145,215
20170801|2017-06-23 07:00,23,62005,62080,61830,61925,2080
20170801|2017-06-23 07:30,23,61920,62070,61885,62055,1495
20170801|2017-06-23 08:00,23,62040,62160,62020,62025,2965
20170801|2017-06-23 08:30,23,62030,62090,61760,61875,4955
20170801|2017-06-23 09:00,23,61840,61965,61835,61910,3155
20170801|2017-06-23 09:30,23,61915,62180,61915,62130,4540
20170801|2017-06-23 10:00,23,62130,62225,62075,62150,4035
20170801|2017-06-23 10:30,23,62155,62215,62105,62185,2245
20170801|2017-06-23 11:00,23,62165,62165,62045,62115,1935
20170801|2017-06-23 11:30,23,62105,62125,61990,61990,1540
20170801|2017-06-23 12:00,23,61985,62000,61870,61910,1955
20170801|2017-06-23 12:30,23,61915,61980,61880,61935,2055
20170801|2017-06-23 13:00,23,61930,61955,61865,61925,1975
20170801|2017-06-23 13:30,23,61935,61950,61835,61870,2055
20170801|2017-06-23 14:00,23,61870,61970,61870,61895,3155
20170801|2017-06-23 14:30,23,61900,61990,61900,61940,2625
20170801|2017-06-23 15:00,23,61940,61975,61890,61950,2695
20170801|2017-06-23 15:30,23,61940,61950,61895,61895,960
20170801|2017-06-23 16:00,23,61985,61985,61985,61985,180
20170801|2017-06-26 07:00,26,62140,62445,62140,62430,4025
20170801|2017-06-26 07:30,26,62425,62520,62400,62500,2410
20170801|2017-06-26 08:00,26,62490,62665,62470,62480,5210
20170801|2017-06-26 08:30,26,62480,62765,62445,62750,6305
20170801|2017-06-26 09:00,26,62720,62775,62595,62655,4470
20170801|2017-06-26 09:30,26,62650,62650,62485,62530,4210
20170801|2017-06-26 10:00,26,62540,62565,62420,62525,2700
20170801|2017-06-26 10:30,26,62535,62750,62535,62745,4350
20170801|2017-06-26 11:00,26,62750,62825,62680,62755,3450
20170801|2017-06-26 11:30,26,62775,62860,62765,62790,1875
20170801|2017-06-26 12:00,26,62790,62835,62745,62770,1295
20170801|2017-06-26 12:30,26,62760,62930,62750,62930,4680
20170801|2017-06-26 13:00,26,62915,62970,62875,62960,3130
20170801|2017-06-26 13:30,26,62950,63050,62905,63025,4235
20170801|2017-06-26 14:00,26,63025,63070,62975,63010,2365
20170801|2017-06-26 14:30,26,63015,63085,62990,63025,5835
20170801|2017-06-26 15:00,26,63030,63050,62970,63005,2940
20170801|2017-06-26 15:30,26,63005,63240,62995,63225,2185
20170801|2017-06-26 16:00,26,63390,63390,63390,63390,720
20170801|2017-06-27 07:00,27,63005,63185,62950,63055,3005
20170801|2017-06-27 07:30,27,63050,63115,62905,63115,2230
20170801|2017-06-27 08:00,27,63100,63165,62805,62820,4235
20170801|2017-06-27 08:30,27,62810,62830,62650,62780,6915
20170801|2017-06-27 09:00,27,62755,62940,62730,62880,4215
20170801|2017-06-27 09:30,27,62890,63135,62880,63110,4350
20170801|2017-06-27 10:00,27,63105,63185,62905,62925,4720
20170801|2017-06-27 10:30,27,62915,63025,62855,62995,3335
20170801|2017-06-27 11:00,27,63005,63005,62755,62820,2115
20170801|2017-06-27 11:30,27,62830,62835,62670,62760,3710
20170801|2017-06-27 12:00,27,62740,62765,62650,62675,2790
20170801|2017-06-27 12:30,27,62675,62710,62455,62540,5245
20170801|2017-06-27 13:00,27,62545,62590,62415,62570,4675
20170801|2017-06-27 13:30,27,62545,62600,62280,62435,7465
20170801|2017-06-27 14:00,27,62410,62455,62345,62410,2945
20170801|2017-06-27 14:30,27,62395,62450,62320,62340,4595
20170801|2017-06-27 15:00,27,62345,62465,62340,62450,2800
20170801|2017-06-27 15:30,27,62440,62450,62350,62360,975
20170801|2017-06-27 16:00,27,62380,62380,62380,62380,255
20170801|2017-06-28 07:00,28,62570,62710,62285,62525,5105
20170801|2017-06-28 07:30,28,62500,62640,62460,62630,1620
20170801|2017-06-28 08:00,28,62630,62715,62545,62595,3390
20170801|2017-06-28 08:30,28,62600,62725,62200,62250,5425
20170801|2017-06-28 09:00,28,62255,62335,62130,62155,4755
20170801|2017-06-28 09:30,28,62155,62425,62145,62375,3015
20170801|2017-06-28 10:00,28,62370,62565,62340,62560,2745
20170801|2017-06-28 10:30,28,62555,62745,62550,62630,3895
20170801|2017-06-28 11:00,28,62625,62685,62595,62610,1815
20170801|2017-06-28 11:30,28,62615,62790,62580,62755,2285
20170801|2017-06-28 12:00,28,62755,62760,62535,62545,2490
20170801|2017-06-28 12:30,28,62545,62730,62545,62640,2895
20170801|2017-06-28 13:00,28,62640,62835,62630,62660,3470
20170801|2017-06-28 13:30,28,62655,62765,62605,62760,2775
20170801|2017-06-28 14:00,28,62730,62830,62700,62765,1995
20170801|2017-06-28 14:30,28,62755,62795,62720,62755,2180
20170801|2017-06-28 15:00,28,62765,62790,62670,62775,2310
20170801|2017-06-28 15:30,28,62770,62770,62660,62760,785
20170801|2017-06-28 16:00,28,62775,62775,62775,62775,335
20170801|2017-06-29 07:00,29,63200,63320,63100,63230,3540
20170801|2017-06-29 07:30,29,63205,63235,63065,63180,1960
20170801|2017-06-29 08:00,29,63155,63245,62975,62995,3180
20170801|2017-06-29 08:30,29,63000,63000,62775,62895,4615
20170801|2017-06-29 09:00,29,62905,63075,62790,63050,5070
20170801|2017-06-29 09:30,29,63040,63145,62960,62965,3070
20170801|2017-06-29 10:00,29,62975,63025,62685,62710,3595
20170801|2017-06-29 10:30,29,62700,62780,62570,62625,6130
20170801|2017-06-29 11:00,29,62620,62800,62540,62680,3710
20170801|2017-06-29 11:30,29,62670,62720,62600,62615,2330
20170801|2017-06-29 12:00,29,62620,62730,62370,62420,5625
20170801|2017-06-29 12:30,29,62410,62595,62410,62570,3910
20170801|2017-06-29 13:00,29,62565,62800,62475,62765,5995
20170801|2017-06-29 13:30,29,62755,62775,62665,62700,2375
20170801|2017-06-29 14:00,29,62705,62975,62705,62915,4935
20170801|2017-06-29 14:30,29,62910,63040,62895,63020,5130
20170801|2017-06-29 15:00,29,63010,63220,62970,63200,3815
20170801|2017-06-29 15:30,29,63200,63305,63130,63200,3580
20170801|2017-06-29 16:00,29,63100,63100,63100,63100,120
20170801|2017-06-30 07:00,30,63345,63345,63065,63265,2755
20170801|2017-06-30 07:30,30,63255,63285,63115,63240,1825
20170801|2017-06-30 08:00,30,63235,63260,62980,63160,3010
20170801|2017-06-30 08:30,30,63135,63350,63135,63300,5835
20170801|2017-06-30 09:00,30,63310,63310,63090,63245,4615
20170801|2017-06-30 09:30,30,63235,63300,63130,63275,1785
20170801|2017-06-30 10:00,30,63270,63460,63255,63395,4640
20170801|2017-06-30 10:30,30,63385,63595,63355,63525,3390
20170801|2017-06-30 11:00,30,63525,63575,63400,63400,2780
20170801|2017-06-30 11:30,30,63400,63545,63395,63515,1560
20170801|2017-06-30 12:00,30,63505,63635,63475,63570,2760
20170801|2017-06-30 12:30,30,63535,63560,63470,63520,1965
20170801|2017-06-30 13:00,30,63515,63690,63485,63650,2720
20170801|2017-06-30 13:30,30,63650,63710,63590,63650,1880
20170801|2017-06-30 14:00,30,63640,63760,63635,63720,2785
20170801|2017-06-30 14:30,30,63715,63755,63610,63655,4260
20170801|2017-06-30 15:00,30,63660,63735,63500,63525,6045
20170801|2017-06-30 15:30,30,63530,63650,63525,63600,1910
20170801|2017-06-30 16:00,30,63500,63500,63500,63500,480
20170801|2017-07-03 07:00,3,63750,63850,63585,63845,2465
20170801|2017-07-03 07:30,3,63855,64020,63795,63915,3615
20170801|2017-07-03 08:00,3,63910,64010,63795,63955,3430
20170801|2017-07-03 08:30,3,63960,64075,63935,63960,3790
20170801|2017-07-03 09:00,3,63970,63980,63815,63840,3005
20170801|2017-07-03 09:30,3,63845,63880,63725,63805,3030
20170801|2017-07-03 10:00,3,63820,63830,63650,63775,2730
20170801|2017-07-03 10:30,3,63775,63905,63770,63905,1420
20170801|2017-07-03 11:00,3,63890,63900,63800,63840,1050
20170801|2017-07-03 11:30,3,63815,63880,63750,63865,880
20170801|2017-07-03 12:00,3,63860,63880,63815,63870,745
20170801|2017-07-03 12:30,3,63870,63965,63860,63945,1655
20170801|2017-07-03 13:00,3,63940,63985,63900,63975,635
20170801|2017-07-03 13:30,3,63970,64015,63930,63930,910
20170801|2017-07-03 14:00,3,63930,63965,63910,63935,860
20170801|2017-07-03 14:30,3,63930,63930,63720,63845,3465
20170801|2017-07-03 15:00,3,63845,63930,63820,63900,1720
20170801|2017-07-03 15:30,3,63895,63925,63890,63900,260
20170801|2017-07-03 16:00,3,63900,63900,63900,63900,205
20170801|2017-07-04 07:00,4,63785,63825,63710,63745,1275
20170801|2017-07-04 07:30,4,63750,63795,63700,63735,815
20170801|2017-07-04 08:00,4,63750,63755,63665,63745,1785
20170801|2017-07-04 08:30,4,63725,63895,63715,63885,1570
20170801|2017-07-04 09:00,4,63890,63920,63850,63900,985
20170801|2017-07-04 09:30,4,63885,63910,63860,63905,965
20170801|2017-07-04 10:00,4,63910,63995,63895,63990,1480
20170801|2017-07-04 10:30,4,63990,64000,63940,63950,480
20170801|2017-07-04 11:00,4,63965,63965,63850,63855,2135
20170801|2017-07-04 11:30,4,63855,63875,63815,63860,555
20170801|2017-07-04 12:00,4,63860,63875,63835,63855,245
20170801|2017-07-04 12:30,4,63860,63950,63845,63915,485
20170801|2017-07-04 13:00,4,63915,63965,63900,63900,275
20170801|2017-07-04 13:30,4,63910,63915,63820,63855,1130
20170801|2017-07-04 14:00,4,63855,63910,63855,63880,405
20170801|2017-07-04 14:30,4,63885,63945,63860,63880,1165
20170801|2017-07-04 15:00,4,63865,63940,63845,63920,1120
20170801|2017-07-04 15:30,4,63915,63925,63885,63900,775
20170801|2017-07-04 16:00,4,64000,64000,64000,64000,520
20170801|2017-07-05 07:00,5,63905,64040,63815,63985,2155
20170801|2017-07-05 07:30,5,64000,64055,63925,63955,1190
20170801|2017-07-05 08:00,5,63970,64115,63955,64090,2085
20170801|2017-07-05 08:30,5,64080,64090,63465,63600,8735
20170801|2017-07-05 09:00,5,63600,63600,63335,63475,4400
20170801|2017-07-05 09:30,5,63480,63630,63455,63580,4780
20170801|2017-07-05 10:00,5,63585,63850,63550,63850,3685
20170801|2017-07-05 10:30,5,63845,63845,63740,63795,1970
20170801|2017-07-05 11:00,5,63795,63815,63730,63770,1255
20170801|2017-07-05 11:30,5,63780,63965,63755,63925,1875
20170801|2017-07-05 12:00,5,63930,63995,63890,63980,1765
20170801|2017-07-05 12:30,5,63970,63985,63905,63960,1570
20170801|2017-07-05 13:00,5,63960,64090,63835,63890,3935
20170801|2017-07-05 13:30,5,63890,63950,63745,63755,2685
20170801|2017-07-05 14:00,5,63765,63805,63705,63795,1335
20170801|2017-07-05 14:30,5,63800,63895,63710,63750,3305
20170801|2017-07-05 15:00,5,63745,63780,63730,63755,1535
20170801|2017-07-05 15:30,5,63770,63830,63760,63795,1480
20170801|2017-07-05 16:00,5,63750,63750,63750,63750,405
20170801|2017-07-06 07:00,6,63500,63620,63445,63520,1955
20170801|2017-07-06 07:30,6,63525,63645,63520,63630,1365
20170801|2017-07-06 08:00,6,63650,63705,63595,63660,1750
20170801|2017-07-06 08:30,6,63655,63740,63475,63475,4410
20170801|2017-07-06 09:00,6,63465,63520,63290,63300,5545
20170801|2017-07-06 09:30,6,63300,63320,63180,63320,3520
20170801|2017-07-06 10:00,6,63330,63505,63240,63315,4965
20170801|2017-07-06 10:30,6,63335,63385,63150,63185,2790
20170801|2017-07-06 11:00,6,63190,63290,63170,63265,1515
20170801|2017-07-06 11:30,6,63260,63335,63215,63280,1200
20170801|2017-07-06 12:00,6,63280,63395,63210,63320,2175
20170801|2017-07-06 12:30,6,63310,63310,63030,63045,3920
20170801|2017-07-06 13:00,6,63040,63090,62925,63075,5450
20170801|2017-07-06 13:30,6,63060,63130,63000,63035,2255
20170801|2017-07-06 14:00,6,63045,63105,62965,62990,2380
20170801|2017-07-06 14:30,6,62990,63090,62940,63060,6820
20170801|2017-07-06 15:00,6,63050,63070,63000,63055,2410
20170801|2017-07-06 15:30,6,63055,63070,62975,62990,1320
20170801|2017-07-06 16:00,6,62950,62950,62950,62950,380
20170801|2017-07-07 07:00,7,63075,63425,63050,63405,6175
20170801|2017-07-07 07:30,7,63400,63605,63330,63425,3550
20170801|2017-07-07 08:00,7,63425,63540,63370,63445,2260
20170801|2017-07-07 08:30,7,63450,63535,63235,63255,6875
20170801|2017-07-07 09:00,7,63245,63260,63040,63110,5890
20170801|2017-07-07 09:30,7,63120,63210,62900,62900,4125
20170801|2017-07-07 10:00,7,62880,62880,62620,62765,7645
20170801|2017-07-07 10:30,7,62775,62825,62715,62770,2765
20170801|2017-07-07 11:00,7,62760,63015,62755,62930,3475
20170801|2017-07-07 11:30,7,62940,62960,62775,62915,5240
20170801|2017-07-07 12:00,7,62895,62945,62835,62895,1575
20170801|2017-07-07 12:30,7,62880,62965,62780,62805,1845
20170801|2017-07-07 13:00,7,62825,62900,62740,62815,3955
20170801|2017-07-07 13:30,7,62810,62860,62740,62740,2920
20170801|2017-07-07 14:00,7,62740,62915,62735,62870,2730
20170801|2017-07-07 14:30,7,62870,62955,62830,62910,3150
20170801|2017-07-07 15:00,7,62925,62925,62820,62850,3205
20170801|2017-07-07 15:30,7,62860,62950,62840,62935,785
20170801|2017-07-07 16:00,7,62985,62985,62985,62985,275
20170801|2017-07-10 07:00,10,63050,63175,63050,63155,1770
20170801|2017-07-10 07:30,10,63150,63200,63055,63155,3285
20170801|2017-07-10 08:00,10,63165,63235,63000,63165,3460
20170801|2017-07-10 08:30,10,63155,63370,63125,63250,6825
20170801|2017-07-10 09:00,10,63250,63345,63140,63205,4375
20170801|2017-07-10 09:30,10,63215,63465,63145,63460,4225
20170801|2017-07-10 10:00,10,63465,63530,63405,63475,4470
20170801|2017-07-10 10:30,10,63475,63475,63385,63460,1835
20170801|2017-07-10 11:00,10,63450,63480,63395,63430,820
20170801|2017-07-10 11:30,10,63430,63575,63380,63545,2930
20170801|2017-07-10 12:00,10,63545,63590,63505,63555,3475
20170801|2017-07-10 12:30,10,63580,63730,63575,63695,5500
20170801|2017-07-10 13:00,10,63700,63760,63680,63695,3465
20170801|2017-07-10 13:30,10,63685,63745,63665,63670,1700
20170801|2017-07-10 14:00,10,63670,63755,63650,63745,3410
20170801|2017-07-10 14:30,10,63740,63740,63595,63600,3610
20170801|2017-07-10 15:00,10,63590,63665,63570,63635,2365
20170801|2017-07-10 15:30,10,63635,63735,63635,63725,1315
20170801|2017-07-10 16:00,10,63720,63720,63720,63720,335
20170801|2017-07-11 07:00,11,63605,63670,63545,63565,2080
20170801|2017-07-11 07:30,11,63565,63640,63515,63590,1880
20170801|2017-07-11 08:00,11,63590,63665,63460,63520,4255
20170801|2017-07-11 08:30,11,63525,63630,63465,63570,3595
20170801|2017-07-11 09:00,11,63580,63730,63530,63680,2880
20170801|2017-07-11 09:30,11,63680,63945,63680,63925,4015
20170801|2017-07-11 10:00,11,63925,63970,63725,63800,6035
20170801|2017-07-11 10:30,11,63800,64020,63775,63975,5430
20170801|2017-07-11 11:00,11,63990,64100,63990,64100,3655
20170801|2017-07-11 11:30,11,64100,64405,64095,64265,9825
20170801|2017-07-11 12:00,11,64280,64345,64240,64270,3330
20170801|2017-07-11 12:30,11,64265,64445,64250,64430,4285
20170801|2017-07-11 13:00,11,64440,64460,64360,64440,3010
20170801|2017-07-11 13:30,11,64450,64500,64380,64405,3500
20170801|2017-07-11 14:00,11,64415,64465,64335,64370,2620
20170801|2017-07-11 14:30,11,64370,64460,64340,64435,3610
20170801|2017-07-11 15:00,11,64440,64455,64360,64430,5950
20170801|2017-07-11 15:30,11,64440,64460,64400,64410,2325
20170801|2017-07-11 16:00,11,64375,64375,64375,64375,420
20170801|2017-07-12 07:00,12,64525,64835,64515,64835,5195
20170801|2017-07-12 07:30,12,64830,64950,64815,64935,3375
20170801|2017-07-12 08:00,12,64935,65005,64815,64830,3690
20170801|2017-07-12 08:30,12,64835,64920,64625,64745,6350
20170801|2017-07-12 09:00,12,64725,64865,64690,64755,5170
20170801|2017-07-12 09:30,12,64760,64845,64465,64465,8020
20170801|2017-07-12 10:00,12,64460,64595,64420,64530,3610
20170801|2017-07-12 10:30,12,64515,64585,64470,64585,2220
20170801|2017-07-12 11:00,12,64575,64650,64525,64530,1900
20170801|2017-07-12 11:30,12,64560,64750,64395,64735,5045
20170801|2017-07-12 12:00,12,64740,65280,64740,65100,21340
20170801|2017-07-12 12:30,12,65095,65350,65030,65250,7870
20170801|2017-07-12 13:00,12,65250,65515,65200,65475,7280
20170801|2017-07-12 13:30,12,65470,65500,65350,65375,3670
20170801|2017-07-12 14:00,12,65365,65550,65345,65535,7735
20170801|2017-07-12 14:30,12,65530,65545,65440,65460,6725
20170801|2017-07-12 15:00,12,65450,65490,65405,65425,4370
20170801|2017-07-12 15:30,12,65435,65480,65400,65400,1370
20170801|2017-07-12 16:00,12,65400,65400,65400,65400,520
20170801|2017-07-13 07:00,13,65250,65470,65230,65460,2515
20170801|2017-07-13 07:30,13,65455,65700,65415,65600,3160
20170801|2017-07-13 08:00,13,65590,65705,65545,65675,3345
20170801|2017-07-13 08:30,13,65665,65665,65400,65630,8235
20170801|2017-07-13 09:00,13,65610,65695,65475,65595,3810
20170801|2017-07-13 09:30,13,65595,65620,65500,65560,2820
20170801|2017-07-13 10:00,13,65555,65760,65555,65735,2780
20170801|2017-07-13 10:30,13,65735,65780,65670,65685,2065
20170801|2017-07-13 11:00,13,65690,65750,65655,65715,1545
20170801|2017-07-13 11:30,13,65720,65735,65665,65695,1155
20170801|2017-07-13 12:00,13,65695,65825,65665,65750,2340
20170801|2017-07-13 12:30,13,65745,65760,65675,65730,1415
20170801|2017-07-13 13:00,13,65730,65740,65570,65590,3115
20170801|2017-07-13 13:30,13,65585,65750,65565,65745,3025
20170801|2017-07-13 14:00,13,65750,65855,65730,65815,4770
20170801|2017-07-13 14:30,13,65815,65820,65710,65775,4170
20170801|2017-07-13 15:00,13,65780,65810,65740,65775,2230
20170801|2017-07-13 15:30,13,65770,65810,65755,65775,1460
20170801|2017-07-13 16:00,13,65765,65765,65765,65765,435
20170801|2017-07-14 07:00,14,65705,65935,65660,65905,3325
20170801|2017-07-14 07:30,14,65910,66105,65910,66085,5460
20170801|2017-07-14 08:00,14,66075,66100,65920,65925,3960
20170801|2017-07-14 08:30,14,65925,66180,65875,66090,6850
20170801|2017-07-14 09:00,14,66085,66115,65960,65995,6980
20170801|2017-07-14 09:30,14,65985,66045,65935,65960,4990
20170801|2017-07-14 10:00,14,65950,66020,65905,65970,3650
20170801|2017-07-14 10:30,14,65965,65980,65885,65960,2220
20170801|2017-07-14 11:00,14,65965,65965,65840,65865,2200
20170801|2017-07-14 11:30,14,65870,65980,65845,65915,1820
20170801|2017-07-14 12:00,14,65910,65955,65820,65945,2110
20170801|2017-07-14 12:30,14,65955,65965,65850,65875,2545
20170801|2017-07-14 13:00,14,65885,65935,65855,65860,2280
20170801|2017-07-14 13:30,14,65855,65860,65775,65820,3305
20170801|2017-07-14 14:00,14,65820,65860,65765,65800,1690
20170801|2017-07-14 14:30,14,65805,65955,65765,65905,4160
20170801|2017-07-14 15:00,14,65910,65990,65900,65975,2200
20170801|2017-07-14 15:30,14,65980,66025,65925,66015,1595
20170801|2017-07-14 16:00,14,66045,66045,66045,66045,215
20170801|2017-07-17 07:00,17,66105,66175,65875,65885,1920
20170801|2017-07-17 07:30,17,65900,65900,65810,65840,1435
20170801|2017-07-17 08:00,17,65845,65945,65845,65930,1980
20170801|2017-07-17 08:30,17,65925,65955,65660,65765,4820
20170801|2017-07-17 09:00,17,65740,65950,65700,65895,3565
20170801|2017-07-17 09:30,17,65900,65925,65800,65885,3955
20170801|2017-07-17 10:00,17,65885,65930,65830,65895,1820
20170801|2017-07-17 10:30,17,65890,65980,65720,65795,2775
20170801|2017-07-17 11:00,17,65800,65875,65775,65785,1180
20170801|2017-07-17 11:30,17,65795,65865,65795,65840,655
20170801|2017-07-17 12:00,17,65845,65845,65730,65745,1415
20170801|2017-07-17 12:30,17,65750,65795,65680,65685,2065
20170801|2017-07-17 13:00,17,65680,65750,65670,65735,2110
20170801|2017-07-17 13:30,17,65730,65740,65640,65655,2090
20170801|2017-07-17 14:00,17,65650,65675,65610,65630,2810
20170801|2017-07-17 14:30,17,65635,65735,65625,65705,2725
20170801|2017-07-17 15:00,17,65710,65725,65640,65650,1785
20170801|2017-07-17 15:30,17,65650,65655,65610,65625,580
20170801|2017-07-17 16:00,17,65600,65600,65600,65600,640
20170801|2017-07-18 07:00,18,65545,65740,65530,65640,2595
20170801|2017-07-18 07:30,18,65655,65765,65655,65675,1645
20170801|2017-07-18 08:00,18,65675,65730,65535,65595,2865
20170801|2017-07-18 08:30,18,65585,65600,65390,65475,6040
20170801|2017-07-18 09:00,18,65470,65545,65450,65510,2800
20170801|2017-07-18 09:30,18,65515,65540,65375,65510,4075
20170801|2017-07-18 10:00,18,65510,65535,65390,65400,2065
20170801|2017-07-18 10:30,18,65400,65515,65395,65505,2140
20170801|2017-07-18 11:00,18,65500,65595,65500,65580,2100
20170801|2017-07-18 11:30,18,65590,65595,65505,65530,1980
20170801|2017-07-18 12:00,18,65530,65625,65470,65600,2140
20170801|2017-07-18 12:30,18,65610,65685,65590,65675,1945
20170801|2017-07-18 13:00,18,65670,65725,65650,65685,2070
20170801|2017-07-18 13:30,18,65695,65780,65690,65715,1480
20170801|2017-07-18 14:00,18,65720,65750,65700,65740,565
20170801|2017-07-18 14:30,18,65735,65765,65665,65755,2455
20170801|2017-07-18 15:00,18,65745,65790,65740,65780,2475
20170801|2017-07-18 15:30,18,65780,65875,65760,65865,2485
20170801|2017-07-18 16:00,18,65880,65880,65880,65880,455
20170801|2017-07-19 07:00,19,65845,65970,65845,65910,1420
20170801|2017-07-19 07:30,19,65895,65960,65840,65960,1945
20170801|2017-07-19 08:00,19,65945,66025,65870,65900,3445
20170801|2017-07-19 08:30,19,65915,66040,65870,65955,3670
20170801|2017-07-19 09:00,19,65965,66015,65645,65645,4765
20170801|2017-07-19 09:30,19,65650,65820,65465,65590,6130
20170801|2017-07-19 10:00,19,65595,65635,65505,65525,1415
20170801|2017-07-19 10:30,19,65515,65555,65360,65400,3300
20170801|2017-07-19 11:00,19,65405,65420,65275,65370,2345
20170801|2017-07-19 11:30,19,65360,65445,65350,65425,1190
20170801|2017-07-19 12:00,19,65445,65485,65405,65410,1340
20170801|2017-07-19 12:30,19,65420,65590,65415,65545,2810
20170801|2017-07-19 13:00,19,65550,65620,65495,65585,2810
20170801|2017-07-19 13:30,19,65585,65645,65555,65590,2230
20170801|2017-07-19 14:00,19,65590,65630,65545,65610,2730
20170801|2017-07-19 14:30,19,65605,65620,65545,65595,2620
20170801|2017-07-19 15:00,19,65600,65675,65580,65650,2880
20170801|2017-07-19 15:30,19,65650,65740,65640,65680,1385
20170801|2017-07-19 16:00,19,65660,65660,65660,65660,315
20170801|2017-07-20 07:00,20,65620,65840,65550,65800,2210
20170801|2017-07-20 07:30,20,65790,65860,65720,65830,1840
20170801|2017-07-20 08:00,20,65835,65925,65825,65870,3260
20170801|2017-07-20 08:30,20,65875,65960,65625,65640,5550
20170801|2017-07-20 09:00,20,65630,65630,65380,65490,5150
20170801|2017-07-20 09:30,20,65490,65535,65320,65475,4600
20170801|2017-07-20 10:00,20,65445,65500,65355,65415,1340
20170801|2017-07-20 10:30,20,65410,65425,65305,65375,1825
20170801|2017-07-20 11:00,20,65370,65520,65345,65500,1430
20170801|2017-07-20 11:30,20,65505,65525,65455,65495,1570
20170801|2017-07-20 12:00,20,65490,65555,65450,65540,1165
20170801|2017-07-20 12:30,20,65550,65575,65390,65425,1805
20170801|2017-07-20 13:00,20,65430,65530,65425,65530,1820
20170801|2017-07-20 13:30,20,65510,65550,65405,65415,2210
20170801|2017-07-20 14:00,20,65410,65435,65345,65385,1710
20170801|2017-07-20 14:30,20,65375,65435,65285,65340,3600
20170801|2017-07-20 15:00,20,65335,65395,65325,65375,2460
20170801|2017-07-20 15:30,20,65380,65395,65315,65355,865
20170801|2017-07-20 16:00,20,65360,65360,65360,65360,255
20170801|2017-07-21 07:00,21,65250,65535,65220,65455,3285
20170801|2017-07-21 07:30,21,65465,65480,65375,65395,1030
20170801|2017-07-21 08:00,21,65390,65575,65185,65490,7220
20170801|2017-07-21 08:30,21,65485,65520,65150,65185,5550
20170801|2017-07-21 09:00,21,65175,65310,65125,65195,4855
20170801|2017-07-21 09:30,21,65185,65280,65115,65135,2585
20170801|2017-07-21 10:00,21,65135,65215,65090,65200,2330
20170801|2017-07-21 10:30,21,65185,65200,65105,65120,1620
20170801|2017-07-21 11:00,21,65125,65220,65060,65140,2420
20170801|2017-07-21 11:30,21,65135,65190,65120,65140,720
20170801|2017-07-21 12:00,21,65150,65190,65130,65150,2035
20170801|2017-07-21 12:30,21,65140,65145,65065,65100,790
20170801|2017-07-21 13:00,21,65115,65125,65060,65100,1085
20170801|2017-07-21 13:30,21,65095,65140,65070,65080,1620
20170801|2017-07-21 14:00,21,65090,65110,65040,65040,1005
20170801|2017-07-21 14:30,21,65045,65110,65010,65090,2275
20170801|2017-07-21 15:00,21,65085,65115,65050,65085,2545
20170801|2017-07-21 15:30,21,65085,65100,65050,65050,500
20170801|2017-07-21 16:00,21,65055,65055,65055,65055,215
20170801|2017-07-24 07:00,24,65160,65245,65035,65195,1735
20170801|2017-07-24 07:30,24,65200,65335,65180,65325,2060
20170801|2017-07-24 08:00,24,65310,65365,65245,65290,3280
20170801|2017-07-24 08:30,24,65305,65400,65175,65365,3745
20170801|2017-07-24 09:00,24,65355,65500,65355,65430,3210
20170801|2017-07-24 09:30,24,65425,65480,65370,65380,2180
20170801|2017-07-24 10:00,24,65400,65435,65130,65155,4535
20170801|2017-07-24 10:30,24,65170,65225,65085,65120,2565
20170801|2017-07-24 11:00,24,65105,65185,65095,65185,1305
20170801|2017-07-24 11:30,24,65170,65300,65170,65250,1440
20170801|2017-07-24 12:00,24,65240,65295,65205,65255,1590
20170801|2017-07-24 12:30,24,65250,65280,65225,65260,605
20170801|2017-07-24 13:00,24,65260,65360,65260,65335,1390
20170801|2017-07-24 13:30,24,65325,65380,65275,65315,1995
20170801|2017-07-24 14:00,24,65320,65425,65280,65410,2030
20170801|2017-07-24 14:30,24,65420,65515,65375,65510,3170
20170801|2017-07-24 15:00,24,65510,65540,65465,65530,2645
20170801|2017-07-24 15:30,24,65530,65560,65520,65555,970
20170801|2017-07-24 16:00,24,65535,65535,65535,65535,175
20170801|2017-07-25 07:00,25,65995,65995,65775,65820,3650
20170801|2017-07-25 07:30,25,65835,65880,65770,65830,1550
20170801|2017-07-25 08:00,25,65820,65945,65795,65850,2885
20170801|2017-07-25 08:30,25,65845,66070,65820,66035,5985
20170801|2017-07-25 09:00,25,66040,66065,65840,65850,6060
20170801|2017-07-25 09:30,25,65860,65865,65670,65670,7480
20170801|2017-07-25 10:00,25,65670,65875,65660,65850,3350
20170801|2017-07-25 10:30,25,65840,65970,65835,65930,2195
20170801|2017-07-25 11:00,25,65930,65950,65815,65860,2870
20170801|2017-07-25 11:30,25,65865,65940,65840,65890,1045
20170801|2017-07-25 12:00,25,65890,66000,65885,65950,2895
20170801|2017-07-25 12:30,25,65945,65945,65790,65855,1495
20170801|2017-07-25 13:00,25,65865,65940,65855,65900,1620
20170801|2017-07-25 13:30,25,65895,65920,65820,65870,2015
20170801|2017-07-25 14:00,25,65880,65970,65880,65970,3130
20170801|2017-07-25 14:30,25,65970,66055,65940,66000,4265
20170801|2017-07-25 15:00,25,66005,66040,65955,65995,3675
20170801|2017-07-25 15:30,25,65975,66025,65975,66005,1745
20170801|2017-07-25 16:00,25,65945,65945,65945,65945,375
20170801|2017-07-26 07:00,26,66005,66225,65935,66150,3280
20170801|2017-07-26 07:30,26,66140,66160,66075,66100,1435
20170801|2017-07-26 08:00,26,66100,66170,65830,65830,4445
20170801|2017-07-26 08:30,26,65835,65915,65740,65840,6850
20170801|2017-07-26 09:00,26,65845,65870,65575,65605,5550
20170801|2017-07-26 09:30,26,65615,65715,65450,65510,6975
20170801|2017-07-26 10:00,26,65505,65605,65450,65525,4060
20170801|2017-07-26 10:30,26,65525,65680,65500,65680,2695
20170801|2017-07-26 11:00,26,65675,65700,65540,65550,2675
20170801|2017-07-26 11:30,26,65570,65575,65425,65425,2065
20170801|2017-07-26 12:00,26,65430,65465,65360,65385,1960
20170801|2017-07-26 12:30,26,65385,65400,65265,65300,2840
20170801|2017-07-26 13:00,26,65285,65590,65280,65570,6880
20170801|2017-07-26 13:30,26,65585,65610,65340,65360,3565
20170801|2017-07-26 14:00,26,65360,65410,65300,65325,4815
20170801|2017-07-26 14:30,26,65320,65380,65270,65365,3520
20170801|2017-07-26 15:00,26,65365,65380,65185,65200,3120
20170801|2017-07-26 15:30,26,65190,65230,65180,65190,1215
20170801|2017-07-26 16:00,26,65170,65170,65170,65170,470
20170801|2017-07-27 07:00,27,65545,65735,65415,65680,7710
20170801|2017-07-27 07:30,27,65675,65775,65645,65745,2490
20170801|2017-07-27 08:00,27,65725,65850,65640,65820,4440
20170801|2017-07-27 08:30,27,65810,65830,65545,65615,5995
20170801|2017-07-27 09:00,27,65620,65840,65590,65775,4815
20170801|2017-07-27 09:30,27,65780,65940,65730,65925,3940
20170801|2017-07-27 10:00,27,65940,65955,65820,65890,2655
20170801|2017-07-27 10:30,27,65895,65945,65860,65900,2290
20170801|2017-07-27 11:00,27,65895,65940,65840,65880,2365
20170801|2017-07-27 11:30,27,65885,65900,65755,65780,2615
20170801|2017-07-27 12:00,27,65780,65850,65575,65640,4640
20170801|2017-07-27 12:30,27,65640,65675,65395,65675,6725
20170801|2017-07-27 13:00,27,65655,65690,65425,65475,2885
20170801|2017-07-27 13:30,27,65475,65510,65380,65450,3470
20170801|2017-07-27 14:00,27,65455,65515,65400,65460,2435
20170801|2017-07-27 14:30,27,65455,65580,65420,65570,5315
20170801|2017-07-27 15:00,27,65580,65600,65495,65570,3345
20170801|2017-07-27 15:30,27,65555,65590,65550,65560,440
20170801|2017-07-27 16:00,27,65535,65535,65535,65535,375
20170801|2017-07-28 07:00,28,65280,65370,65245,65270,2770
20170801|2017-07-28 07:30,28,65270,65390,65230,65330,3115
20170801|2017-07-28 08:00,28,65335,65430,65260,65405,3170
20170801|2017-07-28 08:30,28,65415,65525,65195,65470,5980
20170801|2017-07-28 09:00,28,65465,65520,65385,65435,4425
20170801|2017-07-28 09:30,28,65440,65595,65425,65540,4100
20170801|2017-07-28 10:00,28,65540,65560,65465,65535,2355
20170801|2017-07-28 10:30,28,65535,65570,65455,65505,2005
20170801|2017-07-28 11:00,28,65505,65540,65430,65460,950
20170801|2017-07-28 11:30,28,65460,65475,65440,65465,880
20170801|2017-07-28 12:00,28,65470,65480,65375,65410,1165
20170801|2017-07-28 12:30,28,65415,65435,65350,65370,1350
20170801|2017-07-28 13:00,28,65375,65545,65360,65520,1640
20170801|2017-07-28 13:30,28,65515,65715,65495,65675,6025
20170801|2017-07-28 14:00,28,65685,65700,65610,65675,2470
20170801|2017-07-28 14:30,28,65660,65765,65650,65735,4280
20170801|2017-07-28 15:00,28,65730,65810,65730,65790,3510
20170801|2017-07-28 15:30,28,65790,65870,65790,65870,1560
20170801|2017-07-28 16:00,28,65850,65850,65850,65850,415
20170801|2017-07-31 07:00,31,66200,66250,66070,66230,3700
20170801|2017-07-31 07:30,31,66225,66245,66170,66180,1470
20170801|2017-07-31 08:00,31,66180,66285,66170,66280,3900
20170801|2017-07-31 08:30,31,66275,66275,66040,66055,6610
20170801|2017-07-31 09:00,31,66055,66095,65930,65985,4715
20170801|2017-07-31 09:30,31,65980,66015,65905,65955,3200
20170801|2017-07-31 10:00,31,65970,65995,65900,65925,1935
20170801|2017-07-31 10:30,31,65920,66020,65905,65970,1850
20170801|2017-07-31 11:00,31,65975,66020,65925,66020,1390
20170801|2017-07-31 11:30,31,66025,66050,65990,66025,1100
20170801|2017-07-31 12:00,31,66035,66035,65935,66015,1330
20170801|2017-07-31 12:30,31,66010,66035,65965,66020,1605
20170801|2017-07-31 13:00,31,66025,66145,66010,66135,2300
20170801|2017-07-31 13:30,31,66145,66155,66070,66115,3440
20170801|2017-07-31 14:00,31,66110,66135,66095,66125,1575
20170801|2017-07-31 14:30,31,66120,66245,66110,66240,6190
20170801|2017-07-31 15:00,31,66230,66250,66120,66125,4460
20170801|2017-07-31 15:30,31,66115,66130,66000,66025,2230
20170801|2017-07-31 16:00,31,65970,65970,65970,65970,275
20170801|2017-08-01 07:00,1,66305,66330,66185,66330,3950
20170801|2017-08-01 07:30,1,66315,66380,66295,66345,3485
20170801|2017-08-01 08:00,1,66335,66405,66205,66205,4945
20170801|2017-08-01 08:30,1,66210,66370,66190,66310,5325
20170801|2017-08-01 09:00,1,66315,66475,66305,66460,7355
20170801|2017-08-01 09:30,1,66455,66545,66325,66515,5630
20170801|2017-08-01 10:00,1,66525,66590,66450,66535,6050
20170801|2017-08-01 10:30,1,66540,66635,66540,66610,4885
20170801|2017-08-01 11:00,1,66605,66730,66605,66700,5780
20170801|2017-08-01 11:30,1,66695,66785,66685,66780,4140
20170801|2017-08-01 12:00,1,66775,66825,66745,66790,2790
20170801|2017-08-01 12:30,1,66785,66840,66735,66835,2750
20170801|2017-08-01 13:00,1,66825,66870,66755,66845,4020
20170801|2017-08-01 13:30,1,66845,66850,66785,66795,2150
20170801|2017-08-01 14:00,1,66795,66810,66680,66760,4150
20170801|2017-08-01 14:30,1,66770,66850,66740,66790,5375
20170801|2017-08-01 15:00,1,66795,66810,66700,66735,2785
20170801|2017-08-01 15:30,1,66730,66810,66685,66805,2860
20170801|2017-08-01 16:00,1,66860,66860,66860,66860,990
20170801|2017-08-02 07:00,2,66650,66685,66520,66560,2650
20170801|2017-08-02 07:30,2,66565,66635,66520,66560,1440
20170801|2017-08-02 08:00,2,66565,66660,66540,66570,2115
20170801|2017-08-02 08:30,2,66565,66860,66500,66830,7045
20170801|2017-08-02 09:00,2,66840,67070,66830,66990,10280
20170801|2017-08-02 09:30,2,67000,67035,66775,66785,9660
20170801|2017-08-02 10:00,2,66785,67260,66780,67255,9135
20170801|2017-08-02 10:30,2,67265,67465,67210,67420,7150
20170801|2017-08-02 11:00,2,67410,67500,67330,67355,4940
20170801|2017-08-02 11:30,2,67360,67385,67280,67325,2945
20170801|2017-08-02 12:00,2,67335,67545,67330,67500,5660
20170801|2017-08-02 12:30,2,67500,67525,67370,67470,4315
20170801|2017-08-02 13:00,2,67470,67530,67415,67440,2605
20170801|2017-08-02 13:30,2,67430,67500,67365,67385,3655
20170801|2017-08-02 14:00,2,67385,67430,67325,67375,2265
20170801|2017-08-02 14:30,2,67370,67490,67355,67400,8295
20170801|2017-08-02 15:00,2,67395,67440,67330,67350,6105
20170801|2017-08-02 15:30,2,67340,67465,67330,67465,1640
20170801|2017-08-02 16:00,2,67400,67400,67400,67400,450
20170801|2017-08-03 07:00,3,67300,67300,67080,67245,7580
20170801|2017-08-03 07:30,3,67255,67275,67150,67225,2550
20170801|2017-08-03 08:00,3,67235,67425,67180,67310,4640
20170801|2017-08-03 08:30,3,67315,67340,67030,67100,8305
20170801|2017-08-03 09:00,3,67095,67200,66945,66980,8410
20170801|2017-08-03 09:30,3,66985,67125,66970,67090,4470
20170801|2017-08-03 10:00,3,67095,67180,67065,67125,2385
20170801|2017-08-03 10:30,3,67130,67175,67030,67035,4340
20170801|2017-08-03 11:00,3,67020,67080,66965,67010,2775
20170801|2017-08-03 11:30,3,67020,67055,66875,66920,3980
20170801|2017-08-03 12:00,3,66910,66950,66860,66930,2600
20170801|2017-08-03 12:30,3,66930,67000,66895,66950,2255
20170801|2017-08-03 13:00,3,66950,67045,66935,66995,2960
20170801|2017-08-03 13:30,3,66990,66995,66865,66945,4035
20170801|2017-08-03 14:00,3,66945,66995,66915,66950,2820
20170801|2017-08-03 14:30,3,66955,67015,66875,66975,13700
20170801|2017-08-03 15:00,3,66965,66965,66920,66925,2430
20170801|2017-08-03 15:30,3,66925,66970,66860,66860,1720
20170801|2017-08-03 16:00,3,66815,66815,66815,66815,190
20170801|2017-08-04 07:00,4,66925,67220,66905,67135,3460
20170801|2017-08-04 07:30,4,67125,67295,67065,67190,4400
20170801|2017-08-04 08:00,4,67190,67245,67065,67110,3260
20170801|2017-08-04 08:30,4,67105,67260,66885,66890,6700
20170801|2017-08-04 09:00,4,66885,66925,66660,66835,8960
20170801|2017-08-04 09:30,4,66830,66985,66790,66950,4285
20170801|2017-08-04 10:00,4,66955,67115,66920,67035,3990
20170801|2017-08-04 10:30,4,67030,67160,66950,67100,2190
20170801|2017-08-04 11:00,4,67100,67175,67065,67130,1530
20170801|2017-08-04 11:30,4,67130,67165,67030,67070,2145
20170801|2017-08-04 12:00,4,67060,67085,67020,67075,745
20170801|2017-08-04 12:30,4,67075,67145,66990,67140,3070
20170801|2017-08-04 13:00,4,67130,67130,67040,67070,1945
20170801|2017-08-04 13:30,4,67070,67125,67020,67055,2620
20170801|2017-08-04 14:00,4,67050,67100,67015,67085,2460
20170801|2017-08-04 14:30,4,67085,67130,67020,67070,3660
20170801|2017-08-04 15:00,4,67070,67105,67040,67065,2530
20170801|2017-08-04 15:30,4,67070,67090,66910,66915,1590
20170801|2017-08-04 16:00,4,66905,66905,66905,66905,195
20170801|2017-08-07 07:00,7,67010,67310,66995,67275,3980
20170801|2017-08-07 07:30,7,67285,67295,67200,67230,2755
20170801|2017-08-07 08:00,7,67225,67295,67135,67160,3180
20170801|2017-08-07 08:30,7,67165,67430,67125,67430,6400
20170801|2017-08-07 09:00,7,67430,67495,67350,67465,7240
20170801|2017-08-07 09:30,7,67470,67485,67360,67390,3725
20170801|2017-08-07 10:00,7,67395,67535,67355,67505,3935
20170801|2017-08-07 10:30,7,67510,67705,67500,67690,6525
20170801|2017-08-07 11:00,7,67695,67840,67675,67810,7305
20170801|2017-08-07 11:30,7,67810,67885,67800,67885,3230
20170801|2017-08-07 12:00,7,67890,67975,67845,67945,5005
20170801|2017-08-07 12:30,7,67940,67955,67910,67930,4185
20170801|2017-08-07 13:00,7,67930,68030,67895,68025,8755
20170801|2017-08-07 13:30,7,68025,68135,68025,68090,7780
20170801|2017-08-07 14:00,7,68085,68225,68065,68170,8645
20170801|2017-08-07 14:30,7,68165,68190,68085,68085,6595
20170801|2017-08-07 15:00,7,68095,68160,68090,68140,5400
20170801|2017-08-07 15:30,7,68140,68240,68140,68205,3375
20170801|2017-08-07 16:00,7,68220,68220,68220,68220,675
20170801|2017-08-08 07:00,8,67945,68105,67890,68030,5135
20170801|2017-08-08 07:30,8,68025,68030,67935,67960,2110
20170801|2017-08-08 08:00,8,67955,68065,67805,68005,7140
20170801|2017-08-08 08:30,8,67995,68165,67945,68075,11000
20170801|2017-08-08 09:00,8,68080,68175,67975,68030,6530
20170801|2017-08-08 09:30,8,68025,68315,67945,68305,7425
20170801|2017-08-08 10:00,8,68305,68440,68280,68370,6470
20170801|2017-08-08 10:30,8,68375,68575,68370,68530,6055
20170801|2017-08-08 11:00,8,68535,68645,68515,68610,4170
20170801|2017-08-08 11:30,8,68615,68615,68480,68520,2535
20170801|2017-08-08 12:00,8,68520,68545,68405,68415,2825
20170801|2017-08-08 12:30,8,68425,68425,68310,68380,4480
20170801|2017-08-08 13:00,8,68370,68380,68265,68300,4785
20170801|2017-08-08 13:30,8,68300,68330,68230,68270,2295
20170801|2017-08-08 14:00,8,68280,68285,68120,68155,2805
20170801|2017-08-08 14:30,8,68160,68160,67950,67985,9665
20170801|2017-08-08 15:00,8,67990,68060,67915,67920,3825
20170801|2017-08-08 15:30,8,67920,67935,67820,67835,2265
20170801|2017-08-08 16:00,8,67950,67950,67950,67950,285
20170801|2017-08-09 07:00,9,67585,67640,67435,67520,6795
20170801|2017-08-09 07:30,9,67530,67610,67460,67535,3975
20170801|2017-08-09 08:00,9,67530,67685,67505,67550,4340
20170801|2017-08-09 08:30,9,67520,67710,67435,67610,8910
20170801|2017-08-09 09:00,9,67610,67780,67540,67735,6275
20170801|2017-08-09 09:30,9,67725,67810,67610,67705,6230
20170801|2017-08-09 10:00,9,67700,67750,67540,67560,4480
20170801|2017-08-09 10:30,9,67580,67630,67350,67510,5060
20170801|2017-08-09 11:00,9,67500,67545,67450,67520,2255
20170801|2017-08-09 11:30,9,67530,67545,67465,67490,1295
20170801|2017-08-09 12:00,9,67490,67660,67485,67625,1695
20170801|2017-08-09 12:30,9,67630,67675,67570,67660,1680
20170801|2017-08-09 13:00,9,67660,67735,67505,67655,5655
20170801|2017-08-09 13:30,9,67655,67655,67510,67560,2570
20170801|2017-08-09 14:00,9,67565,67610,67515,67585,2820
20170801|2017-08-09 14:30,9,67580,67730,67560,67700,5580
20170801|2017-08-09 15:00,9,67700,67875,67700,67830,5135
20170801|2017-08-09 15:30,9,67835,67920,67810,67900,4240
20170801|2017-08-09 16:00,9,67905,67905,67905,67905,600
20170801|2017-08-10 07:00,10,67495,67645,67395,67535,5360
20170801|2017-08-10 07:30,10,67535,67575,67460,67560,1950
20170801|2017-08-10 08:00,10,67565,67635,67390,67405,5975
20170801|2017-08-10 08:30,10,67405,67410,67220,67290,7725
20170801|2017-08-10 09:00,10,67290,67290,67020,67075,9915
20170801|2017-08-10 09:30,10,67085,67220,67000,67105,5330
20170801|2017-08-10 10:00,10,67105,67245,66970,67040,4935
20170801|2017-08-10 10:30,10,67055,67140,67000,67055,3775
20170801|2017-08-10 11:00,10,67055,67055,66905,66935,5095
20170801|2017-08-10 11:30,10,66940,66940,66710,66820,6065
20170801|2017-08-10 12:00,10,66815,66925,66790,66905,3475
20170801|2017-08-10 12:30,10,66910,66945,66845,66895,2875
20170801|2017-08-10 13:00,10,66890,67080,66860,67050,5225
20170801|2017-08-10 13:30,10,67040,67140,67025,67120,4090
20170801|2017-08-10 14:00,10,67120,67180,66855,66950,4955
20170801|2017-08-10 14:30,10,66950,66985,66820,66960,8175
20170801|2017-08-10 15:00,10,66960,67080,66955,67050,4535
20170801|2017-08-10 15:30,10,67050,67050,66885,66900,1700
20170801|2017-08-10 16:00,10,66995,66995,66995,66995,440
20170801|2017-08-11 07:00,11,66740,66875,66635,66785,4755
20170801|2017-08-11 07:30,11,66815,67085,66815,67015,7025
20170801|2017-08-11 08:00,11,67020,67265,66950,66950,7040
20170801|2017-08-11 08:30,11,66960,67115,66740,67110,8800
20170801|2017-08-11 09:00,11,67115,67320,67085,67195,8850
20170801|2017-08-11 09:30,11,67200,67495,67125,67395,6265
20170801|2017-08-11 10:00,11,67395,67405,67255,67345,3030
20170801|2017-08-11 10:30,11,67380,67385,67235,67285,3090
20170801|2017-08-11 11:00,11,67290,67455,67270,67380,2590
20170801|2017-08-11 11:30,11,67385,67435,67250,67420,2365
20170801|2017-08-11 12:00,11,67420,67645,67415,67630,7105
20170801|2017-08-11 12:30,11,67640,67670,67505,67550,4380
20170801|2017-08-11 13:00,11,67560,67735,67540,67695,3575
20170801|2017-08-11 13:30,11,67695,67730,67450,67460,4040
20170801|2017-08-11 14:00,11,67465,67530,67305,67430,4025
20170801|2017-08-11 14:30,11,67435,67535,67340,67450,5935
20170801|2017-08-11 15:00,11,67455,67475,66705,66760,5965
20170801|2017-08-11 15:30,11,66740,67225,66365,66795,7605
20170801|2017-08-11 16:00,11,66825,66825,66825,66825,525
20170801|2017-08-14 07:00,14,67395,67710,67295,67635,7835
20170801|2017-08-14 07:30,14,67640,67680,67380,67495,5000
20170801|2017-08-14 08:00,14,67480,67700,67220,67640,6810
20170801|2017-08-14 08:30,14,67660,67915,67615,67865,7330
20170801|2017-08-14 09:00,14,67870,67965,67830,67865,6310
20170801|2017-08-14 09:30,14,67875,68420,67860,68335,13425
20170801|2017-08-14 10:00,14,68325,68660,68260,68655,10840
20170801|2017-08-14 10:30,14,68655,68725,68465,68520,6400
20170801|2017-08-14 11:00,14,68520,68650,68445,68510,4785
20170801|2017-08-14 11:30,14,68525,68585,68435,68435,2250
20170801|2017-08-14 12:00,14,68460,68540,68400,68475,2825
20170801|2017-08-14 12:30,14,68465,68515,68340,68420,5385
20170801|2017-08-14 13:00,14,68420,68500,68330,68420,3480
20170801|2017-08-14 13:30,14,68425,68585,68355,68400,4845
20170801|2017-08-14 14:00,14,68390,68515,68325,68490,3780
20170801|2017-08-14 14:30,14,68500,68500,68160,68195,11020
20170801|2017-08-14 15:00,14,68200,68355,68200,68260,5070
20170801|2017-08-14 15:30,14,68265,68340,68245,68320,1470
20170801|2017-08-14 16:00,14,68400,68400,68400,68400,635
20170801|2017-08-15 07:00,15,68400,68635,68320,68555,5780
20170801|2017-08-15 07:30,15,68550,68630,68445,68625,4785
20170801|2017-08-15 08:00,15,68615,68620,68455,68540,6500
20170801|2017-08-15 08:30,15,68540,68800,68420,68700,15380
20170801|2017-08-15 09:00,15,68700,68785,68540,68720,7140
20170801|2017-08-15 09:30,15,68725,68725,68545,68545,3665
20170801|2017-08-15 10:00,15,68555,68715,68535,68715,5385
20170801|2017-08-15 10:30,15,68710,68875,68680,68765,7725
20170801|2017-08-15 11:00,15,68765,68875,68735,68820,2245
20170801|2017-08-15 11:30,15,68830,68915,68795,68850,3300
20170801|2017-08-15 12:00,15,68850,68850,68700,68750,2990
20170801|2017-08-15 12:30,15,68750,68775,68565,68625,5750
20170801|2017-08-15 13:00,15,68635,68685,68510,68575,6035
20170801|2017-08-15 13:30,15,68575,68630,68535,68590,3965
20170801|2017-08-15 14:00,15,68595,68675,68570,68640,3200
20170801|2017-08-15 14:30,15,68635,68645,68335,68335,6545
20170801|2017-08-15 15:00,15,68330,68490,68330,68345,3255
20170801|2017-08-15 15:30,15,68340,68585,68330,68575,2565
20170801|2017-08-15 16:00,15,68640,68640,68640,68640,600
20170801|2017-08-16 07:00,16,68950,68985,68630,68690,3370
20170801|2017-08-16 07:30,16,68700,68835,68695,68820,2115
20170801|2017-08-16 08:00,16,68825,68920,68735,68770,1585
20170801|2017-08-16 08:30,16,68825,68895,68595,68605,2165
20170801|2017-08-16 09:00,16,68610,68700,68445,68695,1555
20170801|2017-08-16 09:30,16,68695,68760,68500,68500,1725
20170801|2017-08-16 10:00,16,68515,68515,68325,68395,3645
20170801|2017-08-16 10:30,16,68430,68510,68300,68335,4295
20170801|2017-08-16 11:00,16,68335,68450,68325,68350,1380
20170801|2017-08-16 11:30,16,68420,68680,68405,68660,705
20170801|2017-08-16 12:00,16,68650,68805,68650,68745,615
20170801|2017-08-16 12:30,16,68770,68805,68740,68760,290
20170801|2017-08-16 13:00,16,68770,68850,68770,68800,250
20170801|2017-08-16 13:30,16,68800,68905,68800,68870,675
20170801|2017-08-16 14:00,16,68885,68905,68805,68815,140
20170801|2017-08-16 14:30,16,68805,68810,68800,68805,100
20171001|2017-01-05 13:00,5,67400,67400,67400,67400,950
20171001|2017-03-21 14:30,21,66300,66300,66300,66300,600
20171001|2017-04-25 09:30,25,67100,67100,67100,67100,160
20171001|2017-06-07 12:30,7,65000,65000,65000,65000,190
20171001|2017-06-09 09:30,9,64400,64400,64400,64400,30
20171001|2017-06-09 10:00,9,64400,64400,64400,64400,30
20171001|2017-06-12 13:30,12,63300,63300,63300,63300,25
20171001|2017-06-14 09:00,14,64100,64100,64100,64100,60
20171001|2017-06-16 11:00,16,63080,63080,63080,63080,1125
20171001|2017-06-19 13:00,19,63700,63700,63700,63700,100
20171001|2017-06-19 15:00,19,63770,63770,63770,63770,800
20171001|2017-06-20 08:30,20,63300,63300,63300,63300,480
20171001|2017-06-21 09:30,21,62800,62800,62800,62800,90
20171001|2017-06-22 09:30,22,62700,62700,62700,62700,80
20171001|2017-06-22 10:00,22,62800,62800,62800,62800,180
20171001|2017-06-23 09:00,23,62700,62700,62700,62700,35
20171001|2017-06-26 12:00,26,63700,63700,63700,63700,195
20171001|2017-07-05 13:30,5,64800,64800,64800,64800,400
20171001|2017-07-05 15:00,5,64800,64800,64800,64800,700
20171001|2017-07-06 09:00,6,64200,64200,64200,64200,40
20171001|2017-07-06 10:00,6,64050,64050,64050,64050,210
20171001|2017-07-06 13:00,6,63900,63900,63900,63900,400
20171001|2017-07-07 09:00,7,64000,64000,64000,64000,125
20171001|2017-07-07 13:30,7,63700,63700,63700,63700,90
20171001|2017-07-10 09:00,10,64100,64100,64100,64100,45
20171001|2017-07-10 11:30,10,64300,64300,64300,64300,670
20171001|2017-07-10 12:00,10,64300,64300,64300,64300,210
20171001|2017-07-12 09:00,12,65600,65600,65600,65600,80
20171001|2017-07-12 09:30,12,65600,65600,65600,65600,20
20171001|2017-07-13 09:00,13,66500,66500,66500,66500,60
20171001|2017-07-13 13:00,13,66600,66600,66600,66600,75
20171001|2017-07-13 14:00,13,66700,66700,66700,66700,1120
20171001|2017-07-17 13:00,17,66600,66600,66600,66600,90
20171001|2017-07-18 09:00,18,66400,66400,66400,66400,290
20171001|2017-07-18 15:30,18,66400,66400,66400,66400,815
20171001|2017-07-19 12:30,19,66350,66350,66275,66275,395
20171001|2017-07-21 09:30,21,66050,66050,66050,66050,500
20171001|2017-07-21 13:00,21,65900,65900,65900,65900,150
20171001|2017-07-21 13:30,21,65980,65980,65980,65980,1050
20171001|2017-07-24 09:30,24,66300,66300,66300,66300,30
20171001|2017-07-24 12:30,24,66000,66000,66000,66000,20
20171001|2017-07-25 11:00,25,66800,66800,66800,66800,350
20171001|2017-07-25 13:30,25,66800,66800,66800,66800,950
20171001|2017-07-25 14:00,25,66800,66800,66800,66800,380
20171001|2017-07-25 15:00,25,66800,66800,66800,66800,85
20171001|2017-07-26 13:30,26,66500,66500,66500,66500,70
20171001|2017-07-27 13:30,27,66200,66200,66200,66200,110
20171001|2017-07-27 14:30,27,66300,66300,66300,66300,390
20171001|2017-07-31 10:30,31,66900,66900,66800,66800,170
20171001|2017-07-31 12:00,31,66900,66900,66900,66900,60
20171001|2017-07-31 13:00,31,66900,66900,66900,66900,40
20171001|2017-08-01 09:00,1,67300,67300,67300,67300,25
20171001|2017-08-01 09:30,1,67300,67300,67300,67300,380
20171001|2017-08-01 13:00,1,67600,67700,67600,67700,120
20171001|2017-08-02 09:00,2,67900,67900,67900,67900,100
20171001|2017-08-02 09:30,2,68000,68000,68000,68000,110
20171001|2017-08-03 09:30,3,67800,68000,67800,68000,635
20171001|2017-08-03 13:00,3,67800,67900,67800,67900,70
20171001|2017-08-03 14:00,3,67800,67800,67800,67800,350
20171001|2017-08-04 10:00,4,67900,67900,67900,67900,230
20171001|2017-08-04 13:00,4,67900,67900,67900,67900,50
20171001|2017-08-04 13:30,4,67900,67900,67900,67900,300
20171001|2017-08-07 09:30,7,68360,68360,68300,68300,210
20171001|2017-08-07 10:30,7,68500,68500,68500,68500,1130
20171001|2017-08-07 11:00,7,68500,68500,68500,68500,130
20171001|2017-08-07 12:00,7,68800,68800,68800,68800,1460
20171001|2017-08-07 13:00,7,68800,68800,68800,68800,400
20171001|2017-08-07 13:30,7,68800,68800,68800,68800,385
20171001|2017-08-07 14:00,7,68950,68950,68950,68950,430
20171001|2017-08-08 09:00,8,69000,69000,69000,69000,180
20171001|2017-08-08 10:00,8,69300,69300,69300,69300,600
20171001|2017-08-08 12:00,8,69400,69400,69400,69400,75
20171001|2017-08-08 13:00,8,69200,69200,69200,69200,240
20171001|2017-08-08 14:00,8,69200,69200,69200,69200,135
20171001|2017-08-08 14:30,8,68900,68900,68900,68900,130
20171001|2017-08-09 09:00,9,68600,68600,68600,68600,30
20171001|2017-08-09 09:30,9,68500,68500,68500,68500,250
20171001|2017-08-09 13:00,9,68500,68500,68500,68500,30
20171001|2017-08-10 12:00,10,67725,67725,67725,67725,30
20171001|2017-08-10 13:00,10,67800,67800,67800,67800,230
20171001|2017-08-10 13:30,10,67900,67900,67900,67900,210
20171001|2017-08-10 14:00,10,67700,67700,67700,67700,70
20171001|2017-08-10 15:00,10,67850,67850,67850,67850,490
20171001|2017-08-11 08:30,11,67760,67985,67760,67985,45
20171001|2017-08-11 09:00,11,68005,68190,67995,68105,170
20171001|2017-08-11 09:30,11,68095,68345,68070,68345,75
20171001|2017-08-11 10:00,11,68245,68300,68195,68300,90
20171001|2017-08-11 10:30,11,68255,68255,68165,68165,90
20171001|2017-08-11 11:00,11,68205,68305,68205,68305,25
20171001|2017-08-11 11:30,11,68225,68300,68140,68300,60
20171001|2017-08-11 12:00,11,68325,68520,68325,68520,110
20171001|2017-08-11 12:30,11,68475,68495,68430,68455,85
20171001|2017-08-11 13:00,11,68460,68620,68440,68585,1085
20171001|2017-08-11 13:30,11,68540,68545,68360,68360,85
20171001|2017-08-11 14:00,11,68400,68410,68215,68325,220
20171001|2017-08-11 14:30,11,68335,68400,68265,68390,85
20171001|2017-08-11 15:00,11,68300,68300,68130,68145,195
20171001|2017-08-14 07:00,14,67795,68530,67795,68530,20
20171001|2017-08-14 07:30,14,68510,68520,68390,68390,100
20171001|2017-08-14 08:00,14,68345,68570,68175,68570,175
20171001|2017-08-14 08:30,14,68575,68800,68575,68770,155
20171001|2017-08-14 09:00,14,68805,68845,68750,68750,65
20171001|2017-08-14 09:30,14,68820,69310,68815,69240,750
20171001|2017-08-14 10:00,14,69220,69550,69185,69550,295
20171001|2017-08-14 10:30,14,69610,69630,69415,69445,260
20171001|2017-08-14 11:00,14,69455,69515,69375,69425,225
20171001|2017-08-14 11:30,14,69420,69490,69380,69425,125
20171001|2017-08-14 12:00,14,69365,69465,69335,69400,165
20171001|2017-08-14 12:30,14,69380,69430,69270,69315,115
20171001|2017-08-14 13:00,14,69350,69390,69270,69325,275
20171001|2017-08-14 13:30,14,69325,69465,69280,69295,400
20171001|2017-08-14 14:00,14,69290,69395,69230,69360,1530
20171001|2017-08-14 14:30,14,69320,69320,69090,69110,980
20171001|2017-08-14 15:00,14,69110,69260,69110,69255,205
20171001|2017-08-14 15:30,14,69145,69170,69145,69155,30
20171001|2017-08-14 16:00,14,69240,69240,69240,69240,45
20171001|2017-08-15 07:00,15,69450,69515,69385,69435,295
20171001|2017-08-15 07:30,15,69430,69505,69360,69505,630
20171001|2017-08-15 08:00,15,69465,69510,69380,69440,1300
20171001|2017-08-15 08:30,15,69450,69705,69350,69620,2080
20171001|2017-08-15 09:00,15,69620,69695,69465,69650,2030
20171001|2017-08-15 09:30,15,69635,69635,69475,69475,1015
20171001|2017-08-15 10:00,15,69500,69630,69450,69630,455
20171001|2017-08-15 10:30,15,69630,69740,69590,69655,1835
20171001|2017-08-15 11:00,15,69705,69770,69640,69725,175
20171001|2017-08-15 11:30,15,69745,69800,69720,69745,220
20171001|2017-08-15 12:00,15,69740,69750,69630,69660,540
20171001|2017-08-15 12:30,15,69650,69670,69470,69530,315
20171001|2017-08-15 13:00,15,69525,69575,69400,69430,2340
20171001|2017-08-15 13:30,15,69465,69505,69420,69440,475
20171001|2017-08-15 14:00,15,69475,69570,69455,69525,2315
20171001|2017-08-15 14:30,15,69525,69525,69230,69230,1415
20171001|2017-08-15 15:00,15,69235,69360,69200,69220,2770
20171001|2017-08-15 15:30,15,69215,69450,69210,69450,370
20171001|2017-08-15 16:00,15,69490,69490,69490,69490,25
20171001|2017-08-16 07:00,16,69785,69825,69500,69570,6535
20171001|2017-08-16 07:30,16,69590,69715,69560,69695,6035
20171001|2017-08-16 08:00,16,69685,69800,69605,69655,4100
20171001|2017-08-16 08:30,16,69670,69765,69465,69490,6945
20171001|2017-08-16 09:00,16,69500,69590,69325,69565,5955
20171001|2017-08-16 09:30,16,69580,69645,69365,69385,5630
20171001|2017-08-16 10:00,16,69395,69415,69190,69285,5035
20171001|2017-08-16 10:30,16,69290,69390,69160,69200,4075
20171001|2017-08-16 11:00,16,69205,69320,69190,69240,1665
20171001|2017-08-16 11:30,16,69235,69590,69225,69535,7550
20171001|2017-08-16 12:00,16,69550,69750,69525,69685,7490
20171001|2017-08-16 12:30,16,69685,69730,69625,69720,6005
20171001|2017-08-16 13:00,16,69725,69870,69640,69760,9060
20171001|2017-08-16 13:30,16,69765,69835,69645,69820,9345
20171001|2017-08-16 14:00,16,69830,69855,69520,69570,5155
20171001|2017-08-16 14:30,16,69580,69615,69430,69460,5960
20171001|2017-08-16 15:00,16,69460,69680,69415,69545,3745
20171001|2017-08-16 15:30,16,69520,69615,69520,69615,1215
20171001|2017-08-16 16:00,16,69520,69520,69520,69520,390
20171001|2017-08-17 07:00,17,69280,69300,69175,69220,4565
20171001|2017-08-17 07:30,17,69230,69320,69135,69295,3455
20171001|2017-08-17 08:00,17,69295,69355,69040,69075,5915
20171001|2017-08-17 08:30,17,69080,69305,69075,69140,5660
20171001|2017-08-17 09:00,17,69130,69190,68895,69120,8575
20171001|2017-08-17 09:30,17,69110,69320,69060,69250,5805
20171001|2017-08-17 10:00,17,69255,69430,69180,69210,4675
20171001|2017-08-17 10:30,17,69200,69320,69125,69190,2930
20171001|2017-08-17 11:00,17,69190,69250,69060,69110,1800
20171001|2017-08-17 11:30,17,69115,69145,68880,68995,3115
20171001|2017-08-17 12:00,17,68980,68995,68850,68935,4255
20171001|2017-08-17 12:30,17,68940,69035,68890,68985,3140
20171001|2017-08-17 13:00,17,68980,68995,68820,68900,3855
20171001|2017-08-17 13:30,17,68885,68890,68735,68835,4570
20171001|2017-08-17 14:00,17,68835,68880,68750,68755,3345
20171001|2017-08-17 14:30,17,68740,68855,68705,68755,6170
20171001|2017-08-17 15:00,17,68745,68950,68730,68930,9625
20171001|2017-08-17 15:30,17,68945,68970,68865,68880,1485
20171001|2017-08-17 16:00,17,68900,68900,68900,68900,300
20171001|2017-08-18 07:00,18,68915,69235,68915,69210,5185
20171001|2017-08-18 07:30,18,69205,69265,69165,69225,3790
20171001|2017-08-18 08:00,18,69225,69320,69175,69180,4755
20171001|2017-08-18 08:30,18,69200,69200,68830,68830,10375
20171001|2017-08-18 09:00,18,68830,69085,68790,69000,6975
20171001|2017-08-18 09:30,18,69000,69260,68860,69180,6565
20171001|2017-08-18 10:00,18,69185,69425,69120,69375,5865
20171001|2017-08-18 10:30,18,69375,69610,69320,69600,6665
20171001|2017-08-18 11:00,18,69610,69635,69520,69575,3365
20171001|2017-08-18 11:30,18,69590,69695,69515,69535,2555
20171001|2017-08-18 12:00,18,69535,69650,69505,69640,4150
20171001|2017-08-18 12:30,18,69640,69655,69540,69560,3575
20171001|2017-08-18 13:00,18,69555,69645,69550,69570,3330
20171001|2017-08-18 13:30,18,69575,69635,69535,69535,2860
20171001|2017-08-18 14:00,18,69535,69670,69515,69580,3160
20171001|2017-08-18 14:30,18,69570,69615,69535,69580,3590
20171001|2017-08-18 15:00,18,69585,69625,69540,69620,3960
20171001|2017-08-18 15:30,18,69620,69645,69580,69635,1575
20171001|2017-08-18 16:00,18,69630,69630,69630,69630,385
20171001|2017-08-21 07:00,21,69780,70075,69715,69785,1945
20171001|2017-08-21 07:30,21,69775,69850,69750,69815,1510
20171001|2017-08-21 08:00,21,69805,69855,69680,69740,2620
20171001|2017-08-21 08:30,21,69755,69920,69610,69750,5765
20171001|2017-08-21 09:00,21,69760,69795,69610,69680,3215
20171001|2017-08-21 09:30,21,69675,69885,69660,69810,3735
20171001|2017-08-21 10:00,21,69805,69940,69715,69860,3350
20171001|2017-08-21 10:30,21,69875,69900,69745,69820,2835
20171001|2017-08-21 11:00,21,69815,69860,69740,69835,1595
20171001|2017-08-21 11:30,21,69835,69835,69730,69785,1300
20171001|2017-08-21 12:00,21,69790,69810,69665,69710,2290
20171001|2017-08-21 12:30,21,69710,69725,69465,69515,4370
20171001|2017-08-21 13:00,21,69510,69580,69370,69450,4920
20171001|2017-08-21 13:30,21,69455,69510,69400,69440,2550
20171001|2017-08-21 14:00,21,69440,69480,69315,69470,3085
20171001|2017-08-21 14:30,21,69475,69560,69435,69480,3680
20171001|2017-08-21 15:00,21,69495,69550,69450,69485,2600
20171001|2017-08-21 15:30,21,69490,69560,69475,69555,1195
20171001|2017-08-21 16:00,21,69580,69580,69580,69580,450
20171001|2017-08-22 07:00,22,70500,70570,70315,70400,8295
20171001|2017-08-22 07:30,22,70390,70565,70380,70495,5245
20171001|2017-08-22 08:00,22,70495,70680,70480,70560,7640
20171001|2017-08-22 08:30,22,70560,70965,70500,70945,13085
20171001|2017-08-22 09:00,22,70945,70970,70845,70925,6750
20171001|2017-08-22 09:30,22,70925,71160,70860,71090,8925
20171001|2017-08-22 10:00,22,71100,71150,70935,71000,6990
20171001|2017-08-22 10:30,22,70995,71070,70920,71065,4555
20171001|2017-08-22 11:00,22,71060,71100,70935,70950,2200
20171001|2017-08-22 11:30,22,70950,71000,70915,70965,2030
20171001|2017-08-22 12:00,22,70970,70985,70850,70920,3365
20171001|2017-08-22 12:30,22,70920,71025,70905,70940,1955
20171001|2017-08-22 13:00,22,70945,71015,70890,70920,3870
20171001|2017-08-22 13:30,22,70930,71015,70905,70905,2850
20171001|2017-08-22 14:00,22,70905,70925,70770,70805,3930
20171001|2017-08-22 14:30,22,70810,71005,70720,70765,12230
20171001|2017-08-22 15:00,22,70765,71200,70690,71145,11220
20171001|2017-08-22 15:30,22,71140,71465,71105,71350,4975
20171001|2017-08-22 16:00,22,71470,71470,71470,71470,1135
20171001|2017-08-23 07:00,23,71055,71250,70990,71050,4395
20171001|2017-08-23 07:30,23,71065,71100,70970,71065,3950
20171001|2017-08-23 08:00,23,71060,71060,70810,70860,5810
20171001|2017-08-23 08:30,23,70860,71015,70760,70970,7110
20171001|2017-08-23 09:00,23,70960,71225,70895,71200,7035
20171001|2017-08-23 09:30,23,71205,71335,71150,71230,5890
20171001|2017-08-23 10:00,23,71245,71275,71070,71215,3410
20171001|2017-08-23 10:30,23,71225,71245,71080,71085,1575
20171001|2017-08-23 11:00,23,71080,71245,71060,71230,2130
20171001|2017-08-23 11:30,23,71225,71250,71150,71205,1395
20171001|2017-08-23 12:00,23,71190,71285,71150,71270,1405
20171001|2017-08-23 12:30,23,71275,71305,71155,71195,2595
20171001|2017-08-23 13:00,23,71195,71220,71115,71150,2440
20171001|2017-08-23 13:30,23,71140,71430,71120,71350,8760
20171001|2017-08-23 14:00,23,71365,71405,71325,71355,2590
20171001|2017-08-23 14:30,23,71355,71395,71270,71315,4010
20171001|2017-08-23 15:00,23,71320,71350,71250,71320,3210
20171001|2017-08-23 15:30,23,71305,71305,71110,71135,2075
20171001|2017-08-23 16:00,23,71125,71125,71125,71125,380
20171001|2017-08-24 07:00,24,71165,71525,71165,71480,5335
20171001|2017-08-24 07:30,24,71480,71550,71435,71510,2795
20171001|2017-08-24 08:00,24,71505,71530,71390,71500,3360
20171001|2017-08-24 08:30,24,71510,71515,71305,71435,7275
20171001|2017-08-24 09:00,24,71460,71750,71460,71730,7905
20171001|2017-08-24 09:30,24,71730,71765,71595,71710,3350
20171001|2017-08-24 10:00,24,71725,71740,71615,71640,3385
20171001|2017-08-24 10:30,24,71635,71700,71515,71675,3315
20171001|2017-08-24 11:00,24,71680,71815,71660,71745,3390
20171001|2017-08-24 11:30,24,71740,71830,71695,71815,2155
20171001|2017-08-24 12:00,24,71820,71915,71815,71885,4000
20171001|2017-08-24 12:30,24,71890,72075,71870,71995,7180
20171001|2017-08-24 13:00,24,71995,72005,71915,71980,5140
20171001|2017-08-24 13:30,24,71980,72005,71880,71980,3415
20171001|2017-08-24 14:00,24,71985,72065,71945,72005,4420
20171001|2017-08-24 14:30,24,72005,72030,71910,71945,4970
20171001|2017-08-24 15:00,24,71945,72025,71915,71955,4025
20171001|2017-08-24 15:30,24,71955,72190,71930,72160,2145
20171001|2017-08-24 16:00,24,72070,72070,72070,72070,475
20171001|2017-08-25 07:00,25,72275,72275,72140,72240,4080
20171001|2017-08-25 07:30,25,72245,72245,72105,72150,1935
20171001|2017-08-25 08:00,25,72140,72275,71980,72030,4315
20171001|2017-08-25 08:30,25,72035,72105,71835,71955,7600
20171001|2017-08-25 09:00,25,71970,72165,71940,72130,6010
20171001|2017-08-25 09:30,25,72140,72205,71800,71800,4470
20171001|2017-08-25 10:00,25,71800,71865,71715,71750,3395
20171001|2017-08-25 10:30,25,71740,71840,71660,71695,2345
20171001|2017-08-25 11:00,25,71680,71705,71600,71640,3180
20171001|2017-08-25 11:30,25,71630,71750,71595,71675,2785
20171001|2017-08-25 12:00,25,71665,71790,71665,71770,2375
20171001|2017-08-25 12:30,25,71770,71770,71645,71670,2140
20171001|2017-08-25 13:00,25,71665,71760,71640,71755,3570
20171001|2017-08-25 13:30,25,71745,71900,71745,71760,4880
20171001|2017-08-25 14:00,25,71760,71910,71750,71870,3375
20171001|2017-08-25 14:30,25,71875,71900,71725,71805,3015
20171001|2017-08-25 15:00,25,71800,71870,71770,71840,3760
20171001|2017-08-25 15:30,25,71840,71860,71790,71850,1150
20171001|2017-08-25 16:00,25,71850,71850,71850,71850,350
20171001|2017-08-28 07:00,28,71830,72135,71765,72070,1900
20171001|2017-08-28 07:30,28,72090,72120,72020,72060,530
20171001|2017-08-28 08:00,28,72060,72095,71975,71990,1750
20171001|2017-08-28 08:30,28,71995,72015,71835,72005,3255
20171001|2017-08-28 09:00,28,72015,72055,71805,71980,5745
20171001|2017-08-28 09:30,28,71985,72130,71930,72060,4725
20171001|2017-08-28 10:00,28,72065,72180,72010,72130,3065
20171001|2017-08-28 10:30,28,72125,72140,71955,71980,2485
20171001|2017-08-28 11:00,28,71975,71995,71840,71860,1220
20171001|2017-08-28 11:30,28,71870,71875,71785,71850,1450
20171001|2017-08-28 12:00,28,71870,71915,71805,71835,820
20171001|2017-08-28 12:30,28,71840,71845,71715,71790,2545
20171001|2017-08-28 13:00,28,71785,71845,71755,71770,2010
20171001|2017-08-28 13:30,28,71775,71810,71645,71685,2295
20171001|2017-08-28 14:00,28,71695,71790,71655,71775,2390
20171001|2017-08-28 14:30,28,71760,71785,71675,71765,1830
20171001|2017-08-28 15:00,28,71760,71830,71745,71830,2530
20171001|2017-08-28 15:30,28,71840,71880,71790,71850,1220
20171001|2017-08-28 16:00,28,71835,71835,71835,71835,315
20171001|2017-08-29 07:00,29,71330,71550,71330,71430,3120
20171001|2017-08-29 07:30,29,71425,71470,71370,71430,2005
20171001|2017-08-29 08:00,29,71420,71500,71280,71285,4705
20171001|2017-08-29 08:30,29,71280,71470,71225,71445,6165
20171001|2017-08-29 09:00,29,71445,71550,71375,71525,2860
20171001|2017-08-29 09:30,29,71530,71665,71530,71615,2510
20171001|2017-08-29 10:00,29,71605,71770,71570,71715,3375
20171001|2017-08-29 10:30,29,71730,71835,71680,71765,2805
20171001|2017-08-29 11:00,29,71765,71815,71730,71745,1350
20171001|2017-08-29 11:30,29,71720,71835,71715,71835,1150
20171001|2017-08-29 12:00,29,71835,71950,71835,71890,3185
20171001|2017-08-29 12:30,29,71880,72040,71870,72025,3835
20171001|2017-08-29 13:00,29,72025,72070,71935,71985,3610
20171001|2017-08-29 13:30,29,71970,72060,71940,72005,2250
20171001|2017-08-29 14:00,29,72000,72030,71965,72015,2520
20171001|2017-08-29 14:30,29,72010,72055,71975,72055,3245
20171001|2017-08-29 15:00,29,72050,72170,72045,72130,2735
20171001|2017-08-29 15:30,29,72130,72250,72125,72205,1435
20171001|2017-08-29 16:00,29,72205,72205,72205,72205,585
20171001|2017-08-30 07:00,30,72205,72245,72115,72150,2070
20171001|2017-08-30 07:30,30,72130,72175,72055,72065,1675
20171001|2017-08-30 08:00,30,72060,72140,71885,71900,5860
20171001|2017-08-30 08:30,30,71900,71960,71780,71890,5250
20171001|2017-08-30 09:00,30,71890,71890,71525,71640,7155
20171001|2017-08-30 09:30,30,71645,71675,71500,71620,4380
20171001|2017-08-30 10:00,30,71620,71620,71430,71500,3430
20171001|2017-08-30 10:30,30,71505,71585,71480,71560,4320
20171001|2017-08-30 11:00,30,71560,71600,71490,71520,1765
20171001|2017-08-30 11:30,30,71535,71560,71440,71505,1325
20171001|2017-08-30 12:00,30,71495,71640,71470,71620,2665
20171001|2017-08-30 12:30,30,71620,71665,71600,71620,2330
20171001|2017-08-30 13:00,30,71615,71675,71600,71645,2015
20171001|2017-08-30 13:30,30,71645,71680,71520,71555,2090
20171001|2017-08-30 14:00,30,71545,71560,71460,71540,4110
20171001|2017-08-30 14:30,30,71535,71600,71525,71585,3650
20171001|2017-08-30 15:00,30,71580,71595,71540,71595,2265
20171001|2017-08-30 15:30,30,71590,71595,71460,71475,1310
20171001|2017-08-30 16:00,30,71425,71425,71425,71425,395
20171001|2017-08-31 07:00,31,71800,71905,71700,71880,2850
20171001|2017-08-31 07:30,31,71870,71935,71840,71905,1355
20171001|2017-08-31 08:00,31,71910,71960,71780,71815,2460
20171001|2017-08-31 08:30,31,71815,71825,71555,71600,5485
20171001|2017-08-31 09:00,31,71605,71725,71585,71685,3170
20171001|2017-08-31 09:30,31,71690,71700,71320,71410,6665
20171001|2017-08-31 10:00,31,71415,71420,71115,71145,6760
20171001|2017-08-31 10:30,31,71140,71410,71140,71390,4230
20171001|2017-08-31 11:00,31,71385,71545,71370,71540,2775
20171001|2017-08-31 11:30,31,71550,71565,71385,71475,1570
20171001|2017-08-31 12:00,31,71470,71520,71430,71480,1320
20171001|2017-08-31 12:30,31,71475,71520,71450,71495,1580
20171001|2017-08-31 13:00,31,71495,71690,71465,71690,4290
20171001|2017-08-31 13:30,31,71695,71730,71505,71615,4520
20171001|2017-08-31 14:00,31,71590,71630,71285,71310,4955
20171001|2017-08-31 14:30,31,71315,71575,71305,71460,5020
20171001|2017-08-31 15:00,31,71465,71510,71275,71355,6110
20171001|2017-08-31 15:30,31,71370,71380,71255,71295,1190
20171001|2017-08-31 16:00,31,71350,71350,71350,71350,345
20171001|2017-09-01 07:00,1,71600,71955,71600,71910,3965
20171001|2017-09-01 07:30,1,71915,72115,71850,72090,7190
20171001|2017-09-01 08:00,1,72070,72430,72015,72310,7855
20171001|2017-09-01 08:30,1,72300,72405,72205,72235,6260
20171001|2017-09-01 09:00,1,72245,72385,72135,72360,4650
20171001|2017-09-01 09:30,1,72360,72600,72335,72600,5925
20171001|2017-09-01 10:00,1,72600,72760,72570,72720,6565
20171001|2017-09-01 10:30,1,72705,72820,72670,72775,3730
20171001|2017-09-01 11:00,1,72780,72915,72745,72915,3035
20171001|2017-09-01 11:30,1,72915,72930,72830,72875,3300
20171001|2017-09-01 12:00,1,72865,72875,72730,72790,3725
20171001|2017-09-01 12:30,1,72770,72875,72735,72835,1835
20171001|2017-09-01 13:00,1,72830,72890,72765,72795,1915
20171001|2017-09-01 13:30,1,72785,72855,72760,72765,3700
20171001|2017-09-01 14:00,1,72770,72810,72715,72730,5315
20171001|2017-09-01 14:30,1,72720,72725,72585,72605,6665
20171001|2017-09-01 15:00,1,72605,72640,72540,72630,3910
20171001|2017-09-01 15:30,1,72625,72730,72620,72700,1780
20171001|2017-09-01 16:00,1,72680,72680,72680,72680,425
20171001|2017-09-04 07:00,4,72305,72545,72280,72305,2560
20171001|2017-09-04 07:30,4,72310,72385,72280,72350,1315
20171001|2017-09-04 08:00,4,72345,72475,72285,72445,1350
20171001|2017-09-04 08:30,4,72455,72515,72315,72440,2800
20171001|2017-09-04 09:00,4,72430,72645,72410,72575,2500
20171001|2017-09-04 09:30,4,72555,72690,72555,72600,2445
20171001|2017-09-04 10:00,4,72585,72640,72470,72485,1395
20171001|2017-09-04 10:30,4,72480,72595,72480,72540,1250
20171001|2017-09-04 11:00,4,72515,72560,72490,72515,380
20171001|2017-09-04 11:30,4,72485,72525,72480,72520,700
20171001|2017-09-04 12:00,4,72515,72590,72515,72570,440
20171001|2017-09-04 12:30,4,72575,72720,72560,72710,1405
20171001|2017-09-04 13:00,4,72700,72785,72670,72755,1710
20171001|2017-09-04 13:30,4,72775,72815,72725,72740,1415
20171001|2017-09-04 14:00,4,72755,72790,72675,72680,1050
20171001|2017-09-04 14:30,4,72690,72745,72675,72725,1140
20171001|2017-09-04 15:00,4,72725,72860,72725,72810,1780
20171001|2017-09-04 15:30,4,72810,72905,72795,72900,780
20171001|2017-09-04 16:00,4,72800,72800,72800,72800,290
20171001|2017-09-05 07:00,5,73700,73835,73555,73675,11800
20171001|2017-09-05 07:30,5,73685,73865,73650,73820,4620
20171001|2017-09-05 08:00,5,73810,73820,73600,73650,5815
20171001|2017-09-05 08:30,5,73630,73780,73265,73445,12075
20171001|2017-09-05 09:00,5,73445,73535,73245,73345,8290
20171001|2017-09-05 09:30,5,73350,73350,72985,73100,8890
20171001|2017-09-05 10:00,5,73105,73110,72945,72955,5425
20171001|2017-09-05 10:30,5,72940,73005,72805,72860,4370
20171001|2017-09-05 11:00,5,72860,72860,72500,72590,6380
20171001|2017-09-05 11:30,5,72585,72730,72450,72700,6075
20171001|2017-09-05 12:00,5,72685,72685,72510,72675,5015
20171001|2017-09-05 12:30,5,72665,72855,72550,72810,3825
20171001|2017-09-05 13:00,5,72790,72945,72770,72885,4635
20171001|2017-09-05 13:30,5,72880,73005,72830,73000,7450
20171001|2017-09-05 14:00,5,73005,73020,72740,72805,3130
20171001|2017-09-05 14:30,5,72815,72835,72660,72710,5005
20171001|2017-09-05 15:00,5,72705,72750,72625,72645,4385
20171001|2017-09-05 15:30,5,72645,72840,72645,72800,2790
20171001|2017-09-05 16:00,5,72780,72780,72780,72780,410
20171001|2017-09-06 07:00,6,73150,73440,73035,73440,6860
20171001|2017-09-06 07:30,6,73435,73550,73365,73480,4565
20171001|2017-09-06 08:00,6,73480,73675,73400,73660,7445
20171001|2017-09-06 08:30,6,73660,73845,73525,73815,9645
20171001|2017-09-06 09:00,6,73825,73900,73665,73885,6850
20171001|2017-09-06 09:30,6,73885,73925,73690,73785,6640
20171001|2017-09-06 10:00,6,73785,73810,73600,73700,4685
20171001|2017-09-06 10:30,6,73710,73840,73635,73815,3355
20171001|2017-09-06 11:00,6,73825,73930,73715,73930,3695
20171001|2017-09-06 11:30,6,73915,74045,73865,73990,3405
20171001|2017-09-06 12:00,6,73985,74175,73985,74075,4105
20171001|2017-09-06 12:30,6,74070,74115,73980,74060,2670
20171001|2017-09-06 13:00,6,74050,74185,74035,74115,5015
20171001|2017-09-06 13:30,6,74110,74265,74100,74150,6410
20171001|2017-09-06 14:00,6,74160,74220,74140,74185,6410
20171001|2017-09-06 14:30,6,74180,74205,73970,73995,9210
20171001|2017-09-06 15:00,6,73995,74065,73955,74040,4290
20171001|2017-09-06 15:30,6,74035,74335,74030,74335,3100
20171001|2017-09-06 16:00,6,74400,74400,74400,74400,735
20171001|2017-09-08 07:00,8,74350,74520,74225,74390,5120
20171001|2017-09-08 07:30,8,74370,74415,74150,74175,2930
20171001|2017-09-08 08:00,8,74160,74320,74045,74050,6165
20171001|2017-09-08 08:30,8,74060,74090,73845,74085,6015
20171001|2017-09-08 09:00,8,74095,74155,73865,73925,3765
20171001|2017-09-08 09:30,8,73920,73925,73745,73875,4285
20171001|2017-09-08 10:00,8,73870,74025,73700,73795,2820
20171001|2017-09-08 10:30,8,73780,73815,73685,73730,1765
20171001|2017-09-08 11:00,8,73740,73840,73725,73835,1980
20171001|2017-09-08 11:30,8,73825,73860,73730,73780,1005
20171001|2017-09-08 12:00,8,73780,73795,73730,73730,545
20171001|2017-09-08 12:30,8,73725,73725,73590,73685,3245
20171001|2017-09-08 13:00,8,73685,73750,73630,73630,2445
20171001|2017-09-08 13:30,8,73645,73700,73580,73690,2650
20171001|2017-09-08 14:00,8,73690,73740,73580,73590,1950
20171001|2017-09-08 14:30,8,73590,73695,73550,73675,3670
20171001|2017-09-08 15:00,8,73675,73885,73660,73880,3380
20171001|2017-09-08 15:30,8,73865,73910,73795,73815,1810
20171001|2017-09-08 16:00,8,73825,73825,73825,73825,320
20171001|2017-09-11 07:00,11,74150,74335,74145,74275,3300
20171001|2017-09-11 07:30,11,74270,74415,74265,74365,2350
20171001|2017-09-11 08:00,11,74360,74490,74300,74490,5190
20171001|2017-09-11 08:30,11,74485,74660,74475,74550,10215
20171001|2017-09-11 09:00,11,74555,74760,74555,74665,5975
20171001|2017-09-11 09:30,11,74680,74925,74615,74910,6375
20171001|2017-09-11 10:00,11,74905,75000,74835,74925,5890
20171001|2017-09-11 10:30,11,74910,75110,74870,75075,4415
20171001|2017-09-11 11:00,11,75070,75150,75050,75135,2465
20171001|2017-09-11 11:30,11,75140,75265,75140,75235,3930
20171001|2017-09-11 12:00,11,75235,75250,75145,75175,1710
20171001|2017-09-11 12:30,11,75175,75185,75060,75060,3530
20171001|2017-09-11 13:00,11,75075,75125,74940,74945,4250
20171001|2017-09-11 13:30,11,74945,75120,74910,75050,3470
20171001|2017-09-11 14:00,11,75055,75200,75025,75175,4250
20171001|2017-09-11 14:30,11,75175,75200,74865,74930,7870
20171001|2017-09-11 15:00,11,74935,75075,74900,75065,3820
20171001|2017-09-11 15:30,11,75060,75175,75035,75170,1705
20171001|2017-09-11 16:00,11,74990,74990,74990,74990,580
20171001|2017-09-12 07:00,12,74900,75140,74645,74725,6435
20171001|2017-09-12 07:30,12,74715,74740,74580,74705,4610
20171001|2017-09-12 08:00,12,74700,74980,74700,74950,6480
20171001|2017-09-12 08:30,12,74970,75415,74970,75355,10410
20171001|2017-09-12 09:00,12,75380,75495,75275,75285,8060
20171001|2017-09-12 09:30,12,75285,75425,75160,75385,7835
20171001|2017-09-12 10:00,12,75385,75540,75385,75520,6435
20171001|2017-09-12 10:30,12,75525,75635,75505,75570,3465
20171001|2017-09-12 11:00,12,75585,75695,75515,75685,2530
20171001|2017-09-12 11:30,12,75695,75835,75620,75815,4300
20171001|2017-09-12 12:00,12,75830,75890,75790,75820,4485
20171001|2017-09-12 12:30,12,75820,75880,75745,75790,3370
20171001|2017-09-12 13:00,12,75790,75925,75710,75735,6575
20171001|2017-09-12 13:30,12,75725,75750,75545,75560,7645
20171001|2017-09-12 14:00,12,75560,75580,75315,75360,7595
20171001|2017-09-12 14:30,12,75360,75360,74920,75135,13655
20171001|2017-09-12 15:00,12,75135,75185,75030,75030,3825
20171001|2017-09-12 15:30,12,75025,75180,75000,75170,1515
20171001|2017-09-12 16:00,12,75210,75210,75210,75210,440
20171001|2017-09-13 07:00,13,74875,75125,74810,74960,4720
20171001|2017-09-13 07:30,13,74950,75170,74925,75100,4065
20171001|2017-09-13 08:00,13,75095,75310,74815,74875,7445
20171001|2017-09-13 08:30,13,74875,75155,74725,75140,7695
20171001|2017-09-13 09:00,13,75125,75245,74980,75165,3830
20171001|2017-09-13 09:30,13,75175,75350,74875,74990,9785
20171001|2017-09-13 10:00,13,74990,75135,74895,75040,4325
20171001|2017-09-13 10:30,13,75045,75185,74950,75085,6225
20171001|2017-09-13 11:00,13,75080,75180,75045,75170,1570
20171001|2017-09-13 11:30,13,75175,75310,75155,75260,1740
20171001|2017-09-13 12:00,13,75275,75465,75265,75395,4230
20171001|2017-09-13 12:30,13,75390,75615,75390,75615,4745
20171001|2017-09-13 13:00,13,75620,75650,75380,75395,7155
20171001|2017-09-13 13:30,13,75395,75690,75320,75660,9090
20171001|2017-09-13 14:00,13,75650,75725,75525,75620,6840
20171001|2017-09-13 14:30,13,75615,75650,75325,75405,8450
20171001|2017-09-13 15:00,13,75410,75525,75250,75435,4340
20171001|2017-09-13 15:30,13,75415,75500,75310,75455,1945
20171001|2017-09-13 16:00,13,75535,75535,75535,75535,480
20171001|2017-09-14 07:00,14,75190,75270,75105,75205,4105
20171001|2017-09-14 07:30,14,75200,75200,74990,75110,5185
20171001|2017-09-14 08:00,14,75100,75260,74975,75170,4910
20171001|2017-09-14 08:30,14,75195,75305,74905,75190,6900
20171001|2017-09-14 09:00,14,75180,75410,75080,75370,5770
20171001|2017-09-14 09:30,14,75375,75495,75325,75345,7500
20171001|2017-09-14 10:00,14,75365,75440,75260,75275,3575
20171001|2017-09-14 10:30,14,75275,75305,75110,75185,3905
20171001|2017-09-14 11:00,14,75165,75225,75045,75115,1435
20171001|2017-09-14 11:30,14,75105,75170,75030,75045,1190
20171001|2017-09-14 12:00,14,75030,75190,74985,75150,5020
20171001|2017-09-14 12:30,14,75155,75295,75115,75235,3300
20171001|2017-09-14 13:00,14,75250,75265,75155,75190,2555
20171001|2017-09-14 13:30,14,75185,75225,75055,75095,3025
20171001|2017-09-14 14:00,14,75100,75240,75085,75205,3140
20171001|2017-09-14 14:30,14,75210,75430,75205,75260,6270
20171001|2017-09-14 15:00,14,75265,75350,75070,75140,7890
20171001|2017-09-14 15:30,14,75140,75170,74950,75005,2240
20171001|2017-09-14 16:00,14,75025,75025,75025,75025,395
20171001|2017-09-15 07:00,15,75000,75075,74870,75020,3610
20171001|2017-09-15 07:30,15,75030,75280,75030,75240,4975
20171001|2017-09-15 08:00,15,75240,75315,75175,75255,3755
20171001|2017-09-15 08:30,15,75260,75590,75180,75535,7480
20171001|2017-09-15 09:00,15,75535,75730,75500,75635,5485
20171001|2017-09-15 09:30,15,75635,75855,75625,75785,4800
20171001|2017-09-15 10:00,15,75780,75900,75710,75775,3845
20171001|2017-09-15 10:30,15,75775,75910,75745,75860,2530
20171001|2017-09-15 11:00,15,75855,75965,75810,75850,2600
20171001|2017-09-15 11:30,15,75855,76085,75845,76055,3355
20171001|2017-09-15 12:00,15,76060,76185,76045,76160,4875
20171001|2017-09-15 12:30,15,76160,76280,76150,76265,2955
20171001|2017-09-15 13:00,15,76270,76290,76115,76160,4795
20171001|2017-09-15 13:30,15,76150,76325,76150,76220,4840
20171001|2017-09-15 14:00,15,76220,76315,76170,76265,4215
20171001|2017-09-15 14:30,15,76255,76385,76235,76350,7410
20171001|2017-09-15 15:00,15,76360,76370,76190,76260,6155
20171001|2017-09-15 15:30,15,76245,76350,76245,76320,3020
20171001|2017-09-15 16:00,15,76360,76360,76360,76360,535
20171001|2017-09-18 07:00,18,76340,76555,76255,76265,5215
20171001|2017-09-18 07:30,18,76275,76450,76260,76310,2520
20171001|2017-09-18 08:00,18,76310,76310,76055,76245,4895
20171001|2017-09-18 08:30,18,76245,76740,76120,76725,9155
20171001|2017-09-18 09:00,18,76730,76915,76695,76805,7980
20171001|2017-09-18 09:30,18,76820,76855,76630,76650,4500
20171001|2017-09-18 10:00,18,76660,76690,76440,76455,5670
20171001|2017-09-18 10:30,18,76445,76510,76310,76320,3435
20171001|2017-09-18 11:00,18,76330,76405,76235,76355,3655
20171001|2017-09-18 11:30,18,76365,76540,76345,76515,2955
20171001|2017-09-18 12:00,18,76525,76600,76405,76430,1850
20171001|2017-09-18 12:30,18,76425,76655,76425,76605,2845
20171001|2017-09-18 13:00,18,76610,76615,76375,76460,3530
20171001|2017-09-18 13:30,18,76445,76445,76190,76315,5345
20171001|2017-09-18 14:00,18,76310,76525,76305,76495,3135
20171001|2017-09-18 14:30,18,76485,76585,76405,76425,4860
20171001|2017-09-18 15:00,18,76425,76615,76405,76520,2945
20171001|2017-09-18 15:30,18,76515,76565,76430,76470,1685
20171001|2017-09-18 16:00,18,76450,76450,76450,76450,1025
20171001|2017-09-19 07:00,19,76450,76760,76450,76645,4655
20171001|2017-09-19 07:30,19,76630,76655,76500,76515,2315
20171001|2017-09-19 08:00,19,76510,76565,76300,76450,5520
20171001|2017-09-19 08:30,19,76445,76565,76095,76095,8155
20171001|2017-09-19 09:00,19,76105,76155,75920,75955,8725
20171001|2017-09-19 09:30,19,75950,76005,75850,75980,3755
20171001|2017-09-19 10:00,19,75955,76000,75800,75815,23415
20171001|2017-09-19 10:30,19,75815,75880,75725,75820,2745
20171001|2017-09-19 11:00,19,75805,75985,75790,75970,2340
20171001|2017-09-19 11:30,19,75980,76200,75935,76180,2745
20171001|2017-09-19 12:00,19,76185,76370,76175,76340,5145
20171001|2017-09-19 12:30,19,76330,76425,76280,76305,3100
20171001|2017-09-19 13:00,19,76315,76410,76230,76305,3220
20171001|2017-09-19 13:30,19,76295,76470,76260,76420,2890
20171001|2017-09-19 14:00,19,76420,76520,76160,76310,4640
20171001|2017-09-19 14:30,19,76310,76390,76240,76360,3870
20171001|2017-09-19 15:00,19,76370,76470,76365,76415,3985
20171001|2017-09-19 15:30,19,76405,76500,76405,76500,1100
20171001|2017-09-19 16:00,19,76500,76500,76500,76500,420
20171001|2017-09-20 07:00,20,76595,76780,76500,76695,2890
20171001|2017-09-20 07:30,20,76695,76760,76600,76630,3170
20171001|2017-09-20 08:00,20,76630,76870,76565,76760,8545
20171001|2017-09-20 08:30,20,76755,76835,76545,76635,9575
20171001|2017-09-20 09:00,20,76635,76640,76365,76395,5515
20171001|2017-09-20 09:30,20,76385,76455,76070,76155,8865
20171001|2017-09-20 10:00,20,76165,76315,75935,75975,6655
20171001|2017-09-20 10:30,20,75980,76085,75870,75920,3500
20171001|2017-09-20 11:00,20,75910,76010,75830,75985,4150
20171001|2017-09-20 11:30,20,75965,76075,75870,75950,2415
20171001|2017-09-20 12:00,20,75955,76035,75860,75900,1830
20171001|2017-09-20 12:30,20,75895,76245,75885,76120,4065
20171001|2017-09-20 13:00,20,76150,76190,75450,75760,16195
20171001|2017-09-20 13:30,20,75750,76160,75570,76035,10650
20171001|2017-09-20 14:00,20,76025,76370,75955,76345,8930
20171001|2017-09-20 14:30,20,76350,76465,76325,76425,6890
20171001|2017-09-20 15:00,20,76430,76490,76380,76430,4615
20171001|2017-09-20 15:30,20,76440,76535,76440,76470,1510
20171001|2017-09-20 16:00,20,76450,76450,76450,76450,290
20171001|2017-09-21 07:00,21,76295,76765,76235,76735,7585
20171001|2017-09-21 07:30,21,76735,76735,76550,76580,3130
20171001|2017-09-21 08:00,21,76605,76675,76365,76430,4180
20171001|2017-09-21 10:30,21,75680,75685,75665,75680,85
20171001|2017-09-21 11:00,21,75690,75955,75660,75955,8070
20171001|2017-09-21 11:30,21,75945,76165,75875,76110,6710
20171001|2017-09-21 12:00,21,76125,76150,75970,76085,2890
20171001|2017-09-21 12:30,21,76110,76110,75850,76005,3675
20171001|2017-09-21 13:00,21,76010,76080,75940,76035,3200
20171001|2017-09-21 13:30,21,76035,76035,75715,75905,3935
20171001|2017-09-21 14:00,21,75905,76050,75900,76015,2850
20171001|2017-09-21 14:30,21,76005,76030,75885,75950,3085
20171001|2017-09-21 15:00,21,75940,76055,75910,75980,2925
20171001|2017-09-21 15:30,21,76005,76040,75990,76020,595
20171001|2017-09-21 16:00,21,76000,76000,76000,76000,400
20171001|2017-09-22 07:00,22,75845,75955,75700,75885,5005
20171001|2017-09-22 07:30,22,75885,75915,75765,75875,2590
20171001|2017-09-22 08:00,22,75870,75945,75505,75635,8120
20171001|2017-09-22 08:30,22,75645,75675,75390,75600,10575
20171001|2017-09-22 09:00,22,75605,75900,75605,75835,17895
20171001|2017-09-22 09:30,22,75835,75875,75555,75640,7805
20171001|2017-09-22 10:00,22,75635,76040,75625,75995,5580
20171001|2017-09-22 10:30,22,75990,76140,75955,76025,4520
20171001|2017-09-22 11:00,22,76005,76005,75865,75885,2820
20171001|2017-09-22 11:30,22,75875,75950,75780,75825,1755
20171001|2017-09-22 12:00,22,75815,75830,75720,75730,1515
20171001|2017-09-22 12:30,22,75720,75780,75655,75710,1135
20171001|2017-09-22 13:00,22,75705,75825,75675,75795,2125
20171001|2017-09-22 13:30,22,75780,75805,75660,75695,1590
20171001|2017-09-22 14:00,22,75690,75730,75575,75605,2765
20171001|2017-09-22 14:30,22,75605,75790,75600,75730,4870
20171001|2017-09-22 15:00,22,75735,75735,75670,75695,2955
20171001|2017-09-22 15:30,22,75690,75740,75685,75715,1445
20171001|2017-09-22 16:00,22,75625,75625,75625,75625,485
20171001|2017-09-25 07:00,25,75535,75625,75455,75525,3075
20171001|2017-09-25 07:30,25,75550,75610,75475,75525,2760
20171001|2017-09-25 08:00,25,75535,75780,75450,75685,5435
20171001|2017-09-25 08:30,25,75690,75690,75320,75385,9095
20171001|2017-09-25 09:00,25,75385,75445,75280,75315,4180
20171001|2017-09-25 09:30,25,75335,75410,75070,75150,4720
20171001|2017-09-25 10:00,25,75140,75175,75030,75080,3490
20171001|2017-09-25 10:30,25,75095,75110,74925,74985,3560
20171001|2017-09-25 11:00,25,74985,74995,74735,74740,4455
20171001|2017-09-25 11:30,25,74740,74960,74710,74885,2990
20171001|2017-09-25 12:00,25,74895,75055,74850,74940,3435
20171001|2017-09-25 12:30,25,74945,75060,74825,74840,3860
20171001|2017-09-25 13:00,25,74835,74925,74775,74780,2795
20171001|2017-09-25 13:30,25,74780,74835,74745,74805,1420
20171001|2017-09-25 14:00,25,74810,74850,74640,74760,3725
20171001|2017-09-25 14:30,25,74760,74805,74685,74730,5625
20171001|2017-09-25 15:00,25,74725,74805,74685,74715,3920
20171001|2017-09-25 15:30,25,74720,74760,74650,74685,2095
20171001|2017-09-25 16:00,25,74665,74665,74665,74665,545
20171001|2017-09-26 07:00,26,74850,74990,74740,74960,3655
20171001|2017-09-26 07:30,26,74940,75045,74940,74985,2895
20171001|2017-09-26 08:00,26,74975,75055,74840,74915,3690
20171001|2017-09-26 08:30,26,74925,75170,74840,75015,5835
20171001|2017-09-26 09:00,26,75020,75320,74980,75265,7360
20171001|2017-09-26 09:30,26,75280,75335,75035,75035,6645
20171001|2017-09-26 10:00,26,75040,75055,74900,75045,4475
20171001|2017-09-26 10:30,26,75010,75215,74985,75010,4490
20171001|2017-09-26 11:00,26,75030,75100,74940,75005,1780
20171001|2017-09-26 11:30,26,75020,75225,74960,75110,3985
20171001|2017-09-26 12:00,26,75100,75280,75095,75160,4115
20171001|2017-09-26 12:30,26,75160,75260,75145,75190,2730
20171001|2017-09-26 13:00,26,75200,75200,75030,75060,2260
20171001|2017-09-26 13:30,26,75055,75100,74950,75005,2450
20171001|2017-09-26 14:00,26,75010,75100,74970,74990,3280
20171001|2017-09-26 14:30,26,75000,75025,74735,74760,7175
20171001|2017-09-26 15:00,26,74755,74790,74625,74695,4950
20171001|2017-09-26 15:30,26,74685,74690,74500,74525,2295
20171001|2017-09-26 16:00,26,74520,74520,74520,74520,555
20171001|2017-09-27 07:00,27,74600,74820,74565,74780,5470
20171001|2017-09-27 07:30,27,74785,74840,74645,74830,3775
20171001|2017-09-27 08:00,27,74840,74970,74815,74895,7160
20171001|2017-09-27 08:30,27,74925,75030,74310,74365,12575
20171001|2017-09-27 09:00,27,74355,74400,74235,74370,10630
20171001|2017-09-27 09:30,27,74370,74375,73880,73920,11885
20171001|2017-09-27 10:00,27,73915,74010,73830,73930,6950
20171001|2017-09-27 10:30,27,73935,73980,73630,73650,6235
20171001|2017-09-27 11:00,27,73655,73660,73455,73495,6900
20171001|2017-09-27 11:30,27,73485,73650,73410,73630,5090
20171001|2017-09-27 12:00,27,73635,73830,73590,73795,7280
20171001|2017-09-27 12:30,27,73780,73895,73645,73865,3655
20171001|2017-09-27 13:00,27,73875,74125,73845,74090,6670
20171001|2017-09-27 13:30,27,74095,74175,74030,74140,4635
20171001|2017-09-27 14:00,27,74140,74220,73880,73925,5560
20171001|2017-09-27 14:30,27,73925,74160,73890,74005,7945
20171001|2017-09-27 15:00,27,74005,74135,73970,74065,3670
20171001|2017-09-27 15:30,27,74090,74120,74030,74060,1345
20171001|2017-09-27 16:00,27,74000,74000,74000,74000,510
20171001|2017-09-28 07:00,28,73980,74140,73845,74120,3995
20171001|2017-09-28 07:30,28,74115,74255,73940,73970,4635
20171001|2017-09-28 08:00,28,73970,74025,73745,73890,6465
20171001|2017-09-28 08:30,28,73920,74315,73735,73960,9390
20171001|2017-09-28 09:00,28,73955,74200,73835,74055,7485
20171001|2017-09-28 09:30,28,74055,74180,73965,73975,2765
20171001|2017-09-28 10:00,28,73975,73985,73635,73675,5835
20171001|2017-09-28 10:30,28,73675,73775,73540,73605,2885
20171001|2017-09-28 11:00,28,73590,73845,73580,73715,3580
20171001|2017-09-28 11:30,28,73720,73820,73640,73800,1575
20171001|2017-09-28 12:00,28,73810,73880,73630,73635,2490
20171001|2017-09-28 12:30,28,73650,73980,73625,73875,4520
20171001|2017-09-28 13:00,28,73865,74020,73805,73835,2730
20171001|2017-09-28 13:30,28,73855,74110,73830,74090,4360
20171001|2017-09-28 14:00,28,74095,74100,73950,73990,3185
20171001|2017-09-28 14:30,28,73970,74060,73815,73820,3215
20171001|2017-09-28 15:00,28,73825,73880,73735,73765,3735
20171001|2017-09-28 15:30,28,73770,73790,73625,73665,1565
20171001|2017-09-28 16:00,28,73605,73605,73605,73605,555
20171001|2017-09-29 07:00,29,73915,74145,73875,74125,4340
20171001|2017-09-29 07:30,29,74115,74375,74115,74320,7865
20171001|2017-09-29 08:00,29,74315,74515,74300,74420,7240
20171001|2017-09-29 08:30,29,74410,74525,74205,74400,6665
20171001|2017-09-29 09:00,29,74410,74600,74320,74585,4980
20171001|2017-09-29 09:30,29,74585,74810,74530,74690,5550
20171001|2017-09-29 10:00,29,74680,74725,74225,74300,10160
20171001|2017-09-29 10:30,29,74310,74360,74030,74225,7500
20171001|2017-09-29 11:00,29,74220,74220,74050,74105,4205
20171001|2017-09-29 11:30,29,74110,74390,74110,74380,3460
20171001|2017-09-29 12:00,29,74390,74450,74330,74380,2425
20171001|2017-09-29 12:30,29,74400,74500,74360,74480,2020
20171001|2017-09-29 13:00,29,74485,74705,74485,74680,3845
20171001|2017-09-29 13:30,29,74675,74800,74620,74695,4605
20171001|2017-09-29 14:00,29,74695,74795,74685,74750,3470
20171001|2017-09-29 14:30,29,74745,74755,74650,74650,6015
20171001|2017-09-29 15:00,29,74660,74675,74515,74520,5225
20171001|2017-09-29 15:30,29,74520,74620,74480,74610,1930
20171001|2017-09-29 16:00,29,74600,74600,74600,74600,325
20171001|2017-10-02 07:00,2,74805,74835,74655,74700,3955
20171001|2017-10-02 07:30,2,74690,74755,74395,74460,3135
20171001|2017-10-02 08:00,2,74440,74575,74255,74290,5410
20171001|2017-10-02 08:30,2,74280,74395,74050,74380,9045
20171001|2017-10-02 09:00,2,74370,74650,74225,74415,6745
20171001|2017-10-02 09:30,2,74410,74770,74410,74640,4705
20171001|2017-10-02 10:00,2,74650,74785,74260,74295,4705
20171001|2017-10-02 10:30,2,74290,74365,74120,74160,4785
20171001|2017-10-02 11:00,2,74155,74385,74125,74360,2485
20171001|2017-10-02 11:30,2,74360,74485,74335,74475,1655
20171001|2017-10-02 12:00,2,74480,74540,74315,74475,2330
20171001|2017-10-02 12:30,2,74470,74470,74250,74385,2765
20171001|2017-10-02 13:00,2,74390,74485,74330,74470,2365
20171001|2017-10-02 13:30,2,74475,74635,74465,74565,3565
20171001|2017-10-02 14:00,2,74555,74555,74430,74480,2250
20171001|2017-10-02 14:30,2,74470,74595,74465,74565,2465
20171001|2017-10-02 15:00,2,74560,74595,74530,74555,3450
20171001|2017-10-02 15:30,2,74550,74605,74540,74605,940
20171001|2017-10-02 16:00,2,74550,74550,74550,74550,305
20171001|2017-10-03 07:00,3,74900,75000,74670,74670,6055
20171001|2017-10-03 07:30,3,74675,74860,74670,74830,3645
20171001|2017-10-03 08:00,3,74830,74895,74665,74880,5665
20171001|2017-10-03 08:30,3,74880,75320,74720,75320,12315
20171001|2017-10-03 09:00,3,75320,75655,75255,75600,12440
20171001|2017-10-03 09:30,3,75605,75825,75605,75785,8420
20171001|2017-10-03 10:00,3,75780,75890,75755,75830,8360
20171001|2017-10-03 10:30,3,75830,76000,75780,75960,6535
20171001|2017-10-03 11:00,3,75950,76075,75900,75960,5095
20171001|2017-10-03 11:30,3,75940,76010,75860,75945,2285
20171001|2017-10-03 12:00,3,75945,76115,75920,76030,5620
20171001|2017-10-03 12:30,3,76030,76190,75955,76190,5980
20171001|2017-10-03 13:00,3,76185,76830,76175,76785,18250
20171001|2017-10-03 13:30,3,76800,76865,76655,76655,14015
20171001|2017-10-03 14:00,3,76660,76795,76535,76735,8590
20171001|2017-10-03 14:30,3,76740,77000,76675,76985,11005
20171001|2017-10-03 15:00,3,76985,77080,76950,77010,5595
20171001|2017-10-03 15:30,3,77010,77160,77000,77150,4985
20171001|2017-10-03 16:00,3,77105,77105,77105,77105,725
20171001|2017-10-04 07:00,4,76915,77320,76860,76920,9325
20171001|2017-10-04 07:30,4,76915,77150,76780,76975,4495
20171001|2017-10-04 08:00,4,76965,77090,76705,76925,7340
20171001|2017-10-04 08:30,4,76920,77220,76720,76880,11520
20171001|2017-10-04 09:00,4,76870,77045,76675,76855,11185
20171001|2017-10-04 09:30,4,76865,77240,76865,77200,6870
20171001|2017-10-04 10:00,4,77205,77205,77000,77065,5010
20171001|2017-10-04 10:30,4,77060,77140,76910,77060,3625
20171001|2017-10-04 11:00,4,77080,77160,77000,77135,1705
20171001|2017-10-04 11:30,4,77145,77230,77080,77205,1895
20171001|2017-10-04 12:00,4,77210,77260,76925,76945,3375
20171001|2017-10-04 12:30,4,76935,76960,76800,76895,4965
20171001|2017-10-04 13:00,4,76895,76930,76770,76790,2730
20171001|2017-10-04 13:30,4,76780,76850,76725,76800,3865
20171001|2017-10-04 14:00,4,76785,76870,76640,76810,4995
20171001|2017-10-04 14:30,4,76815,76920,76725,76840,5145
20171001|2017-10-04 15:00,4,76845,76920,76805,76890,2220
20171001|2017-10-04 15:30,4,76890,76930,76865,76885,3680
20171001|2017-10-04 16:00,4,76820,76820,76820,76820,355
20171001|2017-10-05 07:00,5,76995,77180,76980,77165,2690
20171001|2017-10-05 07:30,5,77155,77565,77135,77480,6785
20171001|2017-10-05 08:00,5,77480,78060,77435,78035,13850
20171001|2017-10-05 08:30,5,78030,78270,77870,78045,14905
20171001|2017-10-05 09:00,5,78040,78050,77620,77870,16335
20171001|2017-10-05 09:30,5,77870,78010,77705,77715,9925
20171001|2017-10-05 10:00,5,77715,77885,77560,77710,8720
20171001|2017-10-05 10:30,5,77720,77910,77615,77630,5045
20171001|2017-10-05 11:00,5,77620,77890,77590,77795,5160
20171001|2017-10-05 11:30,5,77790,77875,77685,77715,3550
20171001|2017-10-05 12:00,5,77720,77765,77465,77510,5970
20171001|2017-10-05 12:30,5,77515,77690,77370,77675,7885
20171001|2017-10-05 13:00,5,77675,77680,77415,77450,4165
20171001|2017-10-05 13:30,5,77435,77470,77235,77350,5100
20171001|2017-10-05 14:00,5,77360,77450,77055,77065,6190
20171001|2017-10-05 14:30,5,77080,77100,76795,76875,8770
20171001|2017-10-05 15:00,5,76880,76890,76600,76600,5715
20171001|2017-10-05 15:30,5,76605,76670,76525,76605,4055
20171001|2017-10-05 16:00,5,76640,76640,76640,76640,330
20171001|2017-10-06 07:00,6,76640,76970,76535,76700,6535
20171001|2017-10-06 07:30,6,76650,76870,76025,76225,13240
20171001|2017-10-06 08:00,6,76225,76250,75765,76080,10965
20171001|2017-10-06 08:30,6,76105,76250,75835,75970,5940
20171001|2017-10-06 09:00,6,75980,76445,75910,76390,9455
20171001|2017-10-06 09:30,6,76395,76475,75825,75825,10805
20171001|2017-10-06 10:00,6,75830,76145,75715,76030,6495
20171001|2017-10-06 10:30,6,76030,76140,75955,76045,2570
20171001|2017-10-06 11:00,6,76075,76100,75870,75915,1815
20171001|2017-10-06 11:30,6,75910,76170,75890,76075,2475
20171001|2017-10-06 12:00,6,76070,76240,76040,76155,2510
20171001|2017-10-06 12:30,6,76130,76160,75935,75980,2410
20171001|2017-10-06 13:00,6,75980,76145,75950,76025,3775
20171001|2017-10-06 13:30,6,76015,76160,75925,76125,3435
20171001|2017-10-06 14:00,6,76125,76160,76025,76060,1900
20171001|2017-10-06 14:30,6,76060,76195,76015,76110,2920
20171001|2017-10-06 15:00,6,76110,76280,76105,76235,3605
20171001|2017-10-06 15:30,6,76230,76315,76190,76265,1285
20171001|2017-10-06 16:00,6,76160,76160,76160,76160,360
20171001|2017-10-09 07:00,9,76510,76550,76060,76085,3210
20171001|2017-10-09 07:30,9,76110,76115,75885,75970,2875
20171001|2017-10-09 08:00,9,75960,76120,75790,75880,5830
20171001|2017-10-09 08:30,9,75865,75970,75565,75655,8300
20171001|2017-10-09 09:00,9,75640,75685,75505,75565,4380
20171001|2017-10-09 09:30,9,75575,75655,75290,75370,5595
20171001|2017-10-09 10:00,9,75370,75445,75325,75445,2670
20171001|2017-10-09 10:30,9,75435,75485,75335,75445,1730
20171001|2017-10-09 11:00,9,75445,75455,75290,75395,1955
20171001|2017-10-09 11:30,9,75395,75610,75375,75575,3385
20171001|2017-10-09 12:00,9,75590,75705,75550,75650,2640
20171001|2017-10-09 12:30,9,75635,75650,75460,75525,2515
20171001|2017-10-09 13:00,9,75535,75620,75515,75555,2210
20171001|2017-10-09 13:30,9,75565,75595,75520,75530,1600
20171001|2017-10-09 14:00,9,75520,75570,75380,75455,2690
20171001|2017-10-09 14:30,9,75450,75745,75395,75720,6330
20171001|2017-10-09 15:00,9,75720,76005,75715,75970,5745
20171001|2017-10-09 15:30,9,75975,76285,75965,76110,2880
20171001|2017-10-09 16:00,9,76140,76140,76140,76140,135
20171001|2017-10-10 07:00,10,76390,76720,76245,76690,4170
20171001|2017-10-10 07:30,10,76680,76770,76420,76555,6155
20171001|2017-10-10 08:00,10,76540,76830,76485,76650,7615
20171001|2017-10-10 08:30,10,76645,76940,76425,76900,12475
20171001|2017-10-10 09:00,10,76910,76915,76200,76465,12200
20171001|2017-10-10 09:30,10,76455,76770,76255,76675,6975
20171001|2017-10-10 10:00,10,76665,76675,76435,76555,6905
20171001|2017-10-10 10:30,10,76590,76655,76330,76425,3540
20171001|2017-10-10 11:00,10,76395,76580,76330,76555,2460
20171001|2017-10-10 11:30,10,76575,76740,76525,76725,2870
20171001|2017-10-10 12:00,10,76725,76805,76610,76655,3035
20171001|2017-10-10 12:30,10,76670,76845,76655,76760,1870
20171001|2017-10-10 13:00,10,76770,76840,76715,76800,4330
20171001|2017-10-10 13:30,10,76805,76825,76665,76720,2450
20171001|2017-10-10 14:00,10,76710,77105,76710,77085,6790
20171001|2017-10-10 14:30,10,77100,77170,76865,77010,7575
20171001|2017-10-10 15:00,10,77015,77025,76930,76970,3035
20171001|2017-10-10 15:30,10,76955,76990,76900,76925,2010
20171001|2017-10-10 16:00,10,76850,76850,76850,76850,700
20171001|2017-10-11 07:00,11,76850,77065,76700,77015,3265
20171001|2017-10-11 07:30,11,77010,77020,76825,76935,2055
20171001|2017-10-11 08:00,11,76915,77140,76710,77005,5295
20171001|2017-10-11 08:30,11,77010,77045,76610,76725,6845
20171001|2017-10-11 09:00,11,76715,76990,76685,76905,4685
20171001|2017-10-11 09:30,11,76905,76970,76705,76755,3725
20171001|2017-10-11 10:00,11,76750,76870,76670,76860,4075
20171001|2017-10-11 10:30,11,76860,76920,76675,76730,2850
20171001|2017-10-11 11:00,11,76725,76745,76525,76560,4050
20171001|2017-10-11 11:30,11,76565,76635,76560,76605,1395
20171001|2017-10-11 12:00,11,76610,76700,76445,76505,3645
20171001|2017-10-11 12:30,11,76495,76545,76430,76435,1380
20171001|2017-10-11 13:00,11,76455,76650,76445,76495,3830
20171001|2017-10-11 13:30,11,76495,76600,76475,76545,2370
20171001|2017-10-11 14:00,11,76565,76680,76510,76620,3510
20171001|2017-10-11 14:30,11,76630,76900,76630,76885,6550
20171001|2017-10-11 15:00,11,76895,76920,76620,76825,4585
20171001|2017-10-11 15:30,11,76800,76840,76710,76785,1065
20171001|2017-10-11 16:00,11,76780,76780,76780,76780,570
20171001|2017-10-13 07:00,13,77000,77325,76860,77250,5250
20171001|2017-10-13 07:30,13,77255,77555,77255,77350,6265
20171001|2017-10-13 08:00,13,77350,77470,77280,77370,5500
20171001|2017-10-13 08:30,13,77345,77425,77150,77245,4515
20171001|2017-10-13 09:00,13,77250,77300,76940,76955,8085
20171001|2017-10-13 09:30,13,76950,77075,76840,76900,4330
20171001|2017-10-13 10:00,13,76905,77020,76815,76960,2840
20171001|2017-10-13 10:30,13,76975,77110,76920,77105,2890
20171001|2017-10-13 11:00,13,77110,77150,77020,77025,2310
20171001|2017-10-13 11:30,13,77015,77020,76875,76990,2670
20171001|2017-10-13 12:00,13,76980,77185,76980,77170,2340
20171001|2017-10-13 12:30,13,77175,77250,77110,77230,2600
20171001|2017-10-13 13:00,13,77245,77250,76980,77045,2280
20171001|2017-10-13 13:30,13,77040,77105,76940,76940,2805
20171001|2017-10-13 14:00,13,76930,77260,76930,77140,3745
20171001|2017-10-13 14:30,13,77145,77205,77050,77130,2275
20171001|2017-10-13 15:00,13,77120,77185,77085,77115,2980
20171001|2017-10-13 15:30,13,77105,77155,77075,77090,630
20171001|2017-10-13 16:00,13,77005,77005,77005,77005,515
20171001|2017-10-16 06:00,16,77300,77350,77155,77185,2390
20171001|2017-10-16 06:30,16,77195,77255,77120,77190,2240
20171001|2017-10-16 07:00,16,77200,77270,77080,77100,3130
20171001|2017-10-16 07:30,16,77085,77260,77050,77210,3070
20171001|2017-10-16 08:00,16,77210,77385,77210,77340,2055
20171001|2017-10-16 08:30,16,77340,77430,77195,77255,3620
20171001|2017-10-16 09:00,16,77230,77275,76870,76920,6060
20171001|2017-10-16 09:30,16,76915,76915,76575,76665,6555
20171001|2017-10-16 10:00,16,76685,76840,76630,76820,3155
20171001|2017-10-16 10:30,16,76795,76880,76725,76850,1570
20171001|2017-10-16 11:00,16,76855,76855,76670,76675,2260
20171001|2017-10-16 11:30,16,76675,76855,76675,76850,1590
20171001|2017-10-16 12:00,16,76855,76970,76825,76930,2195
20171001|2017-10-16 12:30,16,76940,76970,76775,76785,2780
20171001|2017-10-16 13:00,16,76780,76870,76760,76820,2550
20171001|2017-10-16 13:30,16,76820,76985,76815,76925,2840
20171001|2017-10-16 14:00,16,76935,77055,76925,77010,3335
20171001|2017-10-16 14:30,16,77010,77040,76930,76935,2990
20171001|2017-10-16 15:00,16,76945,76950,76800,76800,2210
20171001|2017-10-17 06:00,17,76735,76780,76630,76755,1490
20171001|2017-10-17 06:30,17,76740,76780,76700,76735,760
20171001|2017-10-17 07:00,17,76740,76880,76650,76795,4160
20171001|2017-10-17 07:30,17,76825,76930,76710,76800,8510
20171001|2017-10-17 08:00,17,76785,76815,76705,76745,2435
20171001|2017-10-17 08:30,17,76750,76780,76255,76390,8405
20171001|2017-10-17 09:00,17,76385,76400,76270,76360,2830
20171001|2017-10-17 09:30,17,76355,76355,76045,76095,4590
20171001|2017-10-17 10:00,17,76085,76265,76070,76200,1545
20171001|2017-10-17 10:30,17,76195,76325,76160,76310,1835
20171001|2017-10-17 11:00,17,76320,76385,76260,76345,1955
20171001|2017-10-17 11:30,17,76350,76390,76225,76225,1725
20171001|2017-10-17 12:00,17,76225,76340,76225,76295,2220
20171001|2017-10-17 12:30,17,76285,76330,76265,76315,1925
20171001|2017-10-17 13:00,17,76310,76335,76255,76290,1560
20171001|2017-10-17 13:30,17,76290,76435,76280,76290,2725
20171001|2017-10-17 14:00,17,76300,76420,76300,76330,2905
20171001|2017-10-17 14:30,17,76335,76345,76105,76170,5005
20171001|2017-10-17 15:00,17,76170,76230,76110,76230,2780
20171001|2017-10-18 06:00,18,76480,76580,76345,76565,3365
20171001|2017-10-18 06:30,18,76530,76575,76505,76535,535
20171001|2017-10-18 07:00,18,76535,76700,76440,76610,920
20171001|2017-10-18 07:30,18,76620,76635,76495,76585,600
20171001|2017-10-18 08:00,18,76565,76660,76520,76540,450
20171001|2017-10-18 08:30,18,76500,76510,76220,76220,870
20171001|2017-10-18 09:00,18,76210,76325,76200,76255,490
20171001|2017-10-18 09:30,18,76320,76340,76105,76140,805
20171001|2017-10-18 10:00,18,76140,76155,76000,76125,290
20171001|2017-10-18 10:30,18,76180,76310,76180,76300,375
20171001|2017-10-18 11:00,18,76265,76405,76265,76405,285
20171001|2017-10-18 11:30,18,76405,76430,76380,76420,190
20171001|2017-10-18 12:00,18,76420,76605,76420,76560,640
20171001|2017-10-18 12:30,18,76545,76615,76545,76590,160
20171001|2017-10-18 13:00,18,76580,76650,76580,76605,435
20171001|2017-10-18 13:30,18,76620,76620,76565,76565,95
20171001|2017-10-18 14:00,18,76555,76590,76515,76585,515
20171001|2017-10-18 14:30,18,76585,76585,76580,76585,160
20171201|2016-02-19 09:30,19,49500,49500,49500,49500,100
20171201|2016-06-14 11:00,14,57200,57200,57200,57200,60
20171201|2016-08-18 10:00,18,68000,68000,68000,68000,10
20171201|2016-08-18 10:30,18,68000,68000,68000,68000,445
20171201|2016-08-26 14:30,26,66500,66500,66500,66500,870
20171201|2016-08-30 07:30,30,67500,67500,67500,67500,125
20171201|2016-08-30 09:30,30,67100,67100,67100,67100,45
20171201|2016-08-30 10:00,30,67500,67500,67500,67500,250
20171201|2016-09-02 13:30,2,68000,68000,68000,68000,75
20171201|2016-09-05 13:30,5,68000,68000,68000,68000,50
20171201|2016-09-06 11:30,6,68000,68000,68000,68000,705
20171201|2016-09-30 13:30,30,66600,66600,66600,66600,190
20171201|2016-09-30 14:00,30,66600,66600,66600,66600,45
20171201|2016-10-04 10:00,4,67400,67400,67400,67400,25
20171201|2016-10-04 10:30,4,67400,67400,67400,67400,75
20171201|2016-10-04 11:30,4,67400,67400,67400,67400,55
20171201|2016-10-10 10:00,10,69300,69300,69300,69300,20
20171201|2016-10-10 10:30,10,69300,69300,69300,69300,45
20171201|2016-10-13 13:30,13,69200,69200,69200,69200,20
20171201|2016-10-14 09:30,14,69900,69900,69900,69900,25
20171201|2016-10-17 12:30,17,70300,70300,70300,70300,120
20171201|2016-10-19 11:30,19,71450,71450,71450,71450,600
20171201|2016-10-19 12:30,19,71300,71300,71300,71300,35
20171201|2016-10-20 12:30,20,71600,71600,71600,71600,225
20171201|2016-10-20 13:00,20,71600,71600,71600,71600,200
20171201|2016-10-20 14:00,20,71600,71600,71600,71600,50
20171201|2016-11-28 08:00,28,68800,68800,68800,68800,25
20171201|2016-12-02 12:30,2,66900,66900,66900,66900,35
20171201|2016-12-06 12:30,6,67400,67400,67400,67400,30
20171201|2016-12-16 08:00,16,64800,64800,64800,64800,180
20171201|2016-12-27 12:00,27,64400,64400,64400,64400,105
20171201|2016-12-29 08:00,29,65400,65400,65400,65400,60
20171201|2016-12-29 12:00,29,65800,65800,65800,65800,135
20171201|2017-01-06 12:00,6,67400,67400,67400,67400,45
20171201|2017-01-06 12:30,6,67400,67400,67400,67400,20
20171201|2017-01-12 12:30,12,69900,69900,69900,69900,230
20171201|2017-01-12 13:30,12,69900,69900,69900,69900,550
20171201|2017-01-17 08:00,17,69600,69600,69600,69600,35
20171201|2017-01-17 12:00,17,70100,70100,70100,70100,30
20171201|2017-01-19 08:00,19,70000,70000,70000,70000,115
20171201|2017-01-19 12:00,19,69400,69400,69400,69400,10
20171201|2017-01-26 12:00,26,71900,71900,71900,71900,35
20171201|2017-01-27 12:00,27,71600,71600,71600,71600,340
20171201|2017-01-27 12:30,27,71600,71600,71600,71600,90
20171201|2017-01-30 08:00,30,70300,70300,70300,70300,220
20171201|2017-01-30 13:30,30,70300,70300,70300,70300,200
20171201|2017-02-01 13:00,1,70200,70200,70200,70200,480
20171201|2017-02-01 13:30,1,70200,70200,70200,70200,50
20171201|2017-02-07 08:30,7,69900,69900,69900,69900,120
20171201|2017-02-07 09:00,7,69900,69900,69900,69900,20
20171201|2017-02-09 08:00,9,70100,70100,70100,70100,110
20171201|2017-02-10 12:30,10,71100,71100,71100,71100,95
20171201|2017-02-10 14:00,10,71200,71200,71200,71200,685
20171201|2017-02-13 08:00,13,71670,71670,71650,71650,580
20171201|2017-02-16 12:30,16,73000,73000,73000,73000,100
20171201|2017-02-16 13:00,16,73100,73100,73100,73100,100
20171201|2017-02-17 12:00,17,72700,72700,72700,72700,45
20171201|2017-02-22 08:00,22,73765,73765,73765,73765,600
20171201|2017-02-22 12:30,22,73500,73500,73500,73500,180
20171201|2017-02-22 13:00,22,73500,73500,73500,73500,45
20171201|2017-02-23 09:30,23,74000,74000,74000,74000,280
20171201|2017-02-24 08:30,24,71800,71800,71800,71800,45
20171201|2017-02-24 12:00,24,71700,71700,71700,71700,430
20171201|2017-03-03 08:30,3,70800,70800,70800,70800,40
20171201|2017-03-03 11:00,3,70800,70800,70800,70800,50
20171201|2017-03-08 08:30,8,70000,70200,70000,70000,230
20171201|2017-03-08 09:00,8,70000,70000,70000,70000,60
20171201|2017-03-09 13:00,9,69100,69100,69100,69100,1380
20171201|2017-03-10 06:30,10,69100,69100,69100,69100,1000
20171201|2017-03-13 07:30,13,70000,70000,70000,70000,1000
20171201|2017-03-13 09:30,13,69600,69600,69600,69600,50
20171201|2017-03-15 09:30,15,69200,69200,69200,69200,60
20171201|2017-03-17 10:00,17,69200,69200,69200,69200,90
20171201|2017-03-17 14:00,17,68700,68700,68700,68700,805
20171201|2017-03-22 12:30,22,67600,67600,67600,67600,390
20171201|2017-03-22 13:00,22,67300,67300,67300,67300,525
20171201|2017-03-22 14:00,22,67300,67300,67300,67300,250
20171201|2017-03-23 08:30,23,66800,66800,66800,66800,100
20171201|2017-03-23 09:30,23,67400,67400,67400,67400,125
20171201|2017-03-23 13:30,23,67600,67600,67600,67600,75
20171201|2017-03-24 12:00,24,67900,67900,67900,67900,40
20171201|2017-03-28 09:30,28,68200,68200,68200,68200,65
20171201|2017-03-29 13:30,29,69300,69300,69300,69300,60
20171201|2017-03-30 09:00,30,69300,69300,69300,69300,35
20171201|2017-03-30 13:00,30,69300,69300,69300,69300,50
20171201|2017-03-30 13:30,30,69300,69300,69300,69300,120
20171201|2017-03-31 09:00,31,69300,69300,69300,69300,35
20171201|2017-03-31 09:30,31,69300,69300,69300,69300,80
20171201|2017-03-31 13:30,31,69500,69500,69500,69500,35
20171201|2017-04-04 13:30,4,69600,69600,69600,69600,70
20171201|2017-04-04 15:30,4,69600,69600,69600,69600,100
20171201|2017-04-11 09:30,11,67300,67300,67300,67300,35
20171201|2017-04-13 13:30,13,67000,67000,67000,67000,45
20171201|2017-04-18 09:00,18,68000,68000,68000,68000,10
20171201|2017-04-18 14:30,18,67700,67700,67700,67700,50
20171201|2017-04-19 13:30,19,67200,67200,67200,67200,10
20171201|2017-04-20 09:30,20,67500,67500,67500,67500,90
20171201|2017-04-25 10:00,25,67900,67900,67900,67900,240
20171201|2017-04-25 10:30,25,67900,67900,67900,67900,175
20171201|2017-04-25 13:30,25,68600,68600,68600,68600,505
20171201|2017-04-25 14:00,25,68600,68600,68600,68600,200
20171201|2017-04-28 09:00,28,68500,68500,68500,68500,5
20171201|2017-04-28 09:30,28,68500,68500,68500,68500,480
20171201|2017-04-28 13:00,28,68900,68900,68900,68900,15
20171201|2017-04-28 14:30,28,68900,68900,68900,68900,10
20171201|2017-05-03 13:30,3,69500,69500,69500,69500,285
20171201|2017-05-04 13:30,4,68100,68100,68100,68100,10
20171201|2017-05-05 10:00,5,68900,68900,68900,68900,150
20171201|2017-05-05 10:30,5,68920,68920,68920,68920,1020
20171201|2017-05-05 11:00,5,68850,68920,68850,68920,465
20171201|2017-05-08 09:30,8,69200,69200,69200,69200,65
20171201|2017-05-09 14:00,9,69700,69700,69700,69700,500
20171201|2017-05-10 11:30,10,70100,70100,70100,70100,150
20171201|2017-05-11 09:00,11,70700,70700,70700,70700,315
20171201|2017-05-11 11:00,11,71100,71100,71100,71100,420
20171201|2017-05-12 09:30,12,71700,71700,71700,71700,40
20171201|2017-05-15 13:30,15,71900,71900,71900,71900,55
20171201|2017-05-16 13:00,16,72000,72000,72000,72000,50
20171201|2017-05-17 09:30,17,71300,71300,71300,71300,60
20171201|2017-05-17 15:30,17,71300,71300,71300,71300,760
20171201|2017-05-18 13:30,18,65400,65400,65400,65400,50
20171201|2017-05-18 14:00,18,65400,65400,65400,65400,35
20171201|2017-05-18 15:00,18,65400,65400,65400,65400,320
20171201|2017-05-19 10:00,19,66200,66200,66200,66200,120
20171201|2017-05-19 13:30,19,65600,65600,65600,65600,30
20171201|2017-05-23 08:00,23,64500,64500,64500,64500,80
20171201|2017-05-23 09:30,23,65400,65400,65400,65400,10
20171201|2017-05-23 10:00,23,65400,65400,65400,65400,60
20171201|2017-05-23 13:00,23,65400,65400,65400,65400,50
20171201|2017-05-23 13:30,23,65400,65400,65400,65400,425
20171201|2017-05-23 15:00,23,65400,65400,65400,65400,390
20171201|2017-05-24 10:30,24,66400,66400,66400,66400,700
20171201|2017-05-24 13:30,24,67000,67000,67000,67000,680
20171201|2017-05-24 15:30,24,67000,67000,67000,67000,500
20171201|2017-05-25 09:00,25,66800,66800,66800,66800,40
20171201|2017-05-25 09:30,25,66800,66800,66800,66800,50
20171201|2017-05-26 09:30,26,66505,66505,66505,66505,5
20171201|2017-05-26 15:00,26,66505,66505,66505,66505,785
20171201|2017-05-29 12:00,29,66500,66500,66500,66500,55
20171201|2017-05-30 13:00,30,66900,66900,66900,66900,15
20171201|2017-05-30 14:30,30,66640,66640,66640,66640,195
20171201|2017-05-31 09:30,31,66000,66000,66000,66000,10
20171201|2017-05-31 13:30,31,65700,65700,65700,65700,175
20171201|2017-06-02 09:30,2,65100,65100,65100,65100,75
20171201|2017-06-05 09:00,5,65400,65400,65400,65400,30
20171201|2017-06-05 13:30,5,65000,65000,65000,65000,60
20171201|2017-06-07 09:30,7,66300,66300,66300,66300,165
20171201|2017-06-07 13:30,7,65900,65900,65900,65900,10
20171201|2017-06-08 09:30,8,65300,65300,65300,65300,450
20171201|2017-06-12 09:00,12,64500,64500,64500,64500,5
20171201|2017-06-12 09:30,12,64500,64500,64500,64500,5
20171201|2017-06-12 13:30,12,64100,64100,64100,64100,10
20171201|2017-06-13 13:30,13,64300,64300,64300,64300,110
20171201|2017-06-14 09:30,14,64900,64900,64900,64900,5
20171201|2017-06-14 10:00,14,64900,64900,64900,64900,2345
20171201|2017-06-14 13:30,14,64600,64600,64600,64600,150
20171201|2017-06-19 12:30,19,64500,64500,64500,64500,175
20171201|2017-06-19 13:00,19,64400,64400,64400,64400,225
20171201|2017-06-19 13:30,19,64400,64400,64400,64400,60
20171201|2017-06-19 14:00,19,64400,64400,64400,64400,450
20171201|2017-06-20 09:30,20,64000,64000,64000,64000,135
20171201|2017-06-20 11:30,20,63400,63400,63400,63400,165
20171201|2017-06-20 14:30,20,63200,63200,63200,63200,100
20171201|2017-06-20 15:00,20,63300,63300,63300,63300,170
20171201|2017-06-21 12:00,21,63200,63200,63200,63200,200
20171201|2017-06-23 09:30,23,63600,63600,63600,63600,320
20171201|2017-06-23 14:00,23,63500,63500,63500,63500,230
20171201|2017-06-26 09:30,26,64200,64200,64200,64200,30
20171201|2017-06-27 14:30,27,64100,64100,64100,64100,270
20171201|2017-06-28 12:00,28,64100,64100,64100,64100,270
20171201|2017-06-28 13:30,28,64100,64100,64100,64100,460
20171201|2017-06-30 09:30,30,64800,64800,64800,64800,300
20171201|2017-06-30 13:00,30,65100,65100,65100,65100,50
20171201|2017-06-30 13:30,30,65100,65100,65100,65100,30
20171201|2017-06-30 15:30,30,64800,64800,64800,64800,1000
20171201|2017-07-03 13:30,3,65500,65500,65500,65500,70
20171201|2017-07-04 09:30,4,65300,65300,65300,65300,60
20171201|2017-07-04 11:30,4,65300,65300,65300,65300,120
20171201|2017-07-05 09:30,5,65000,65000,65000,65000,35
20171201|2017-07-05 15:00,5,65000,65000,65000,65000,665
20171201|2017-07-06 14:30,6,65000,65000,65000,65000,1000
20171201|2017-07-07 09:00,7,64600,64600,64600,64600,10
20171201|2017-07-10 09:30,10,64700,64700,64700,64700,750
20171201|2017-07-10 10:00,10,65000,65000,65000,65000,450
20171201|2017-07-12 09:30,12,66400,66400,66400,66400,810
20171201|2017-07-12 10:30,12,66400,66400,66400,66400,20
20171201|2017-07-12 11:30,12,66000,66000,66000,66000,200
20171201|2017-07-13 09:30,13,67200,67200,67100,67100,150
20171201|2017-07-13 13:30,13,67200,67200,67200,67200,40
20171201|2017-07-14 09:30,14,67700,67700,67600,67600,520
20171201|2017-07-14 12:00,14,67500,67500,67500,67500,125
20171201|2017-07-14 15:00,14,67500,67500,67500,67500,50
20171201|2017-07-17 13:30,17,67300,67300,67300,67300,90
20171201|2017-07-18 13:00,18,67300,67300,67300,67300,60
20171201|2017-07-18 13:30,18,67300,67400,67300,67400,200
20171201|2017-07-19 10:00,19,67000,67000,67000,67000,90
20171201|2017-07-19 13:30,19,67200,67200,67200,67200,350
20171201|2017-07-20 09:30,20,67100,67100,67100,67100,140
20171201|2017-07-20 15:00,20,66700,66700,66700,66700,350
20171201|2017-07-20 15:30,20,66700,66700,66700,66700,50
20171201|2017-07-24 09:30,24,67000,67000,67000,67000,210
20171201|2017-07-24 15:30,24,66700,66700,66700,66700,200
20171201|2017-07-25 09:30,25,67500,67500,67500,67500,180
20171201|2017-07-25 11:00,25,67500,67500,67500,67500,320
20171201|2017-07-25 15:00,25,67600,67600,67600,67600,225
20171201|2017-07-26 11:00,26,67100,67100,67100,67100,110
20171201|2017-07-26 12:30,26,67100,67100,67100,67100,10
20171201|2017-07-26 13:30,26,67000,67000,67000,67000,780
20171201|2017-07-27 10:00,27,67510,67510,67510,67510,305
20171201|2017-07-27 11:00,27,67400,67400,67400,67400,420
20171201|2017-07-27 13:00,27,67200,67200,67200,67200,480
20171201|2017-07-28 09:30,28,67000,67000,67000,67000,350
20171201|2017-07-28 14:30,28,67230,67230,67230,67230,95
20171201|2017-08-01 07:30,1,67800,67800,67800,67800,600
20171201|2017-08-01 10:00,1,67800,67800,67800,67800,3000
20171201|2017-08-01 14:00,1,68300,68300,68300,68300,75
20171201|2017-08-02 09:00,2,68600,68600,68600,68600,25
20171201|2017-08-03 09:30,3,68600,68600,68600,68600,75
20171201|2017-08-03 13:30,3,68500,68500,68500,68500,25
20171201|2017-08-07 13:30,7,69500,69500,69500,69500,60
20171201|2017-08-07 14:00,7,69700,69700,69700,69700,860
20171201|2017-08-07 14:30,7,69700,69700,69700,69700,560
20171201|2017-08-07 15:00,7,69800,69800,69200,69200,1385
20171201|2017-08-08 09:30,8,69650,69650,69650,69650,2900
20171201|2017-08-08 10:00,8,69750,70050,69750,70050,580
20171201|2017-08-08 11:00,8,70100,70100,70100,70100,195
20171201|2017-08-08 13:30,8,69900,69900,69900,69900,100
20171201|2017-08-08 14:00,8,69900,69900,69900,69900,150
20171201|2017-08-10 08:00,10,69100,69100,69100,69100,5
20171201|2017-08-10 08:30,10,69100,69100,69100,69100,60
20171201|2017-08-10 09:00,10,69100,69100,69100,69100,15
20171201|2017-08-10 09:30,10,68700,68800,68700,68800,125
20171201|2017-08-10 13:30,10,68700,68700,68700,68700,270
20171201|2017-08-11 12:00,11,69200,69300,69200,69300,60
20171201|2017-08-11 13:30,11,69300,69300,69300,69300,10
20171201|2017-08-11 14:30,11,69000,69000,69000,69000,20
20171201|2017-08-11 15:00,11,69000,69000,69000,69000,500
20171201|2017-08-14 09:00,14,69500,69500,69500,69500,30
20171201|2017-08-14 12:30,14,70200,70200,70200,70200,255
20171201|2017-08-15 13:00,15,70000,70000,70000,70000,50
20171201|2017-08-16 09:00,16,70100,70300,70100,70300,125
20171201|2017-08-16 13:00,16,70400,70600,70400,70600,245
20171201|2017-08-16 13:30,16,70600,70600,70600,70600,290
20171201|2017-08-16 14:30,16,70600,70600,70600,70600,5
20171201|2017-08-16 15:00,16,70255,70255,70255,70255,55
20171201|2017-08-17 12:00,17,69700,69700,69700,69700,10
20171201|2017-08-17 13:30,17,69500,69500,69500,69500,150
20171201|2017-08-21 12:00,21,70560,70560,70520,70520,810
20171201|2017-08-21 15:00,21,70200,70200,70200,70200,5
20171201|2017-08-22 09:30,22,71700,71700,71600,71600,220
20171201|2017-08-23 13:00,23,71800,71800,71800,71800,140
20171201|2017-08-23 13:30,23,72000,72080,71900,72080,145
20171201|2017-08-24 13:30,24,72700,72700,72700,72700,395
20171201|2017-08-24 14:00,24,72700,72700,72700,72700,35
20171201|2017-08-24 14:30,24,72750,72750,72750,72750,160
20171201|2017-08-25 09:00,25,72700,72700,72700,72700,10
20171201|2017-08-25 09:30,25,72700,72700,72700,72700,15
20171201|2017-08-25 14:00,25,72500,72500,72500,72500,230
20171201|2017-08-28 08:30,28,72800,72800,72800,72800,35
20171201|2017-08-28 09:00,28,72700,72700,72600,72600,50
20171201|2017-08-28 13:00,28,72500,72500,72500,72500,55
20171201|2017-08-28 13:30,28,72500,72500,72500,72500,105
20171201|2017-08-28 14:30,28,72500,72500,72500,72500,75
20171201|2017-08-29 08:00,29,72200,72200,72200,72200,35
20171201|2017-08-29 08:30,29,72100,72100,72100,72100,70
20171201|2017-08-29 13:30,29,72700,72700,72700,72700,1065
20171201|2017-08-29 15:00,29,72800,72800,72800,72800,145
20171201|2017-08-30 13:00,30,72400,72400,72400,72400,90
20171201|2017-08-31 09:00,31,72400,72400,72400,72400,70
20171201|2017-08-31 09:30,31,72200,72200,72200,72200,280
20171201|2017-08-31 10:30,31,72350,72350,72350,72350,470
20171201|2017-09-01 13:00,1,73600,73600,73600,73600,480
20171201|2017-09-05 09:00,5,74000,74000,74000,74000,100
20171201|2017-09-06 09:00,6,74500,74500,74500,74500,145
20171201|2017-09-06 11:30,6,74590,74600,74580,74580,80
20171201|2017-09-06 13:30,6,74900,74900,74900,74900,875
20171201|2017-09-06 14:00,6,74900,74900,74900,74900,125
20171201|2017-09-06 15:00,6,74700,74700,74700,74700,20
20171201|2017-09-08 09:00,8,74800,74800,74800,74800,15
20171201|2017-09-08 09:30,8,74600,74600,74600,74600,25
20171201|2017-09-08 13:30,8,74450,74450,74450,74450,40
20171201|2017-09-11 09:30,11,75500,75500,75400,75500,190
20171201|2017-09-11 11:30,11,75800,75800,75800,75800,270
20171201|2017-09-11 13:30,11,75700,75800,75700,75800,140
20171201|2017-09-12 09:00,12,76200,76200,76200,76200,15
20171201|2017-09-12 09:30,12,76100,76100,76000,76000,50
20171201|2017-09-12 13:30,12,76400,76400,76400,76400,160
20171201|2017-09-12 14:30,12,75800,75800,75800,75800,340
20171201|2017-09-13 09:30,13,75800,75800,75800,75800,55
20171201|2017-09-13 13:30,13,76200,76200,76200,76200,70
20171201|2017-09-13 14:00,13,76500,76500,76200,76200,580
20171201|2017-09-13 15:00,13,76000,76000,76000,76000,310
20171201|2017-09-14 09:30,14,76100,76100,76100,76100,155
20171201|2017-09-14 10:00,14,76100,76100,76100,76100,150
20171201|2017-09-14 13:00,14,76200,76200,75850,75900,240
20171201|2017-09-14 13:30,14,75900,75900,75900,75900,25
20171201|2017-09-15 09:30,15,76500,76500,76500,76500,720
20171201|2017-09-15 13:00,15,76900,76900,76900,76900,70
20171201|2017-09-15 13:30,15,76900,77000,76900,76900,220
20171201|2017-09-18 09:30,18,77500,77500,77500,77500,950
20171201|2017-09-18 10:00,18,77500,77500,77500,77500,170
20171201|2017-09-18 13:00,18,77200,77300,77200,77300,225
20171201|2017-09-18 13:30,18,77300,77300,77300,77300,105
20171201|2017-09-18 14:30,18,77300,77300,77300,77300,390
20171201|2017-09-19 09:30,19,76700,76700,76700,76700,170
20171201|2017-09-19 10:30,19,76700,76700,76700,76700,100
20171201|2017-09-19 13:00,19,77000,77000,77000,77000,600
20171201|2017-09-19 14:30,19,77150,77150,77150,77150,100
20171201|2017-09-20 09:00,20,77100,77100,77100,77100,25
20171201|2017-09-20 09:30,20,77100,77100,77100,77100,460
20171201|2017-09-20 11:30,20,76750,76750,76750,76750,75
20171201|2017-09-20 12:00,20,76700,76710,76700,76710,45
20171201|2017-09-21 13:30,21,76700,76700,76500,76500,720
20171201|2017-09-21 14:00,21,76700,76700,76700,76700,110
20171201|2017-09-21 14:30,21,76700,76700,76700,76700,110
20171201|2017-09-22 08:30,22,76300,76300,76300,76300,35
20171201|2017-09-22 09:30,22,76400,76600,76400,76600,65
20171201|2017-09-22 10:00,22,76400,76400,76400,76400,80
20171201|2017-09-25 12:30,25,75700,75700,75600,75700,125
20171201|2017-09-25 13:00,25,75700,75700,75600,75600,395
20171201|2017-09-25 13:30,25,75600,75600,75600,75600,1000
20171201|2017-09-26 09:30,26,76000,76200,76000,76000,75
20171201|2017-09-26 13:00,26,75800,75800,75700,75700,245
20171201|2017-09-26 13:30,26,75700,75700,75700,75700,60
20171201|2017-09-26 14:00,26,75700,75800,75700,75800,220
20171201|2017-09-26 14:30,26,75900,75900,75900,75900,130
20171201|2017-09-26 15:00,26,75500,75500,75480,75480,105
20171201|2017-09-27 09:30,27,74890,75000,74800,74800,75
20171201|2017-09-27 13:00,27,74840,74840,74840,74840,10
20171201|2017-09-27 13:30,27,74800,74800,74800,74800,10
20171201|2017-09-27 14:00,27,74800,74800,74800,74800,60
20171201|2017-09-28 07:30,28,74900,74900,74900,74900,10
20171201|2017-09-28 08:00,28,74570,74570,74570,74570,40
20171201|2017-09-28 09:00,28,74650,74720,74650,74720,40
20171201|2017-09-28 12:30,28,74740,74740,74740,74740,80
20171201|2017-09-28 13:00,28,74750,74750,74600,74600,50
20171201|2017-09-28 15:00,28,74600,74635,74600,74635,170
20171201|2017-09-29 07:30,29,75030,75030,75030,75030,40
20171201|2017-09-29 08:30,29,74950,74950,74950,74950,65
20171201|2017-09-29 09:00,29,75285,75285,75285,75285,50
20171201|2017-09-29 09:30,29,75400,75400,75400,75400,200
20171201|2017-10-02 09:00,2,75300,75300,75300,75300,10
20171201|2017-10-02 09:30,2,75300,75300,75300,75300,795
20171201|2017-10-02 13:00,2,75200,75200,75200,75200,30
20171201|2017-10-02 14:30,2,75400,75400,75400,75400,250
20171201|2017-10-02 15:00,2,75200,75200,75200,75200,20
20171201|2017-10-03 09:30,3,76425,76460,76425,76460,305
20171201|2017-10-03 14:30,3,77500,77500,77500,77500,55
20171201|2017-10-04 09:30,4,77800,77800,77600,77600,215
20171201|2017-10-04 11:00,4,77600,77600,77600,77600,35
20171201|2017-10-04 12:30,4,78000,78000,77800,77800,125
20171201|2017-10-04 13:00,4,77600,77600,77600,77600,380
20171201|2017-10-04 14:00,4,77550,77560,77550,77560,35
20171201|2017-10-04 14:30,4,77500,77500,77500,77500,500
20171201|2017-10-04 15:00,4,77500,77500,77500,77500,250
20171201|2017-10-05 07:00,5,77800,77800,77800,77800,5
20171201|2017-10-05 09:00,5,78500,78500,78500,78500,200
20171201|2017-10-05 11:00,5,78400,78400,78400,78400,140
20171201|2017-10-05 11:30,5,78570,78570,78570,78570,10
20171201|2017-10-05 12:00,5,78320,78320,78320,78320,20
20171201|2017-10-05 14:00,5,78090,78090,78090,78090,20
20171201|2017-10-05 14:30,5,77800,77800,77800,77800,75
20171201|2017-10-06 08:30,6,76800,76800,76800,76800,5
20171201|2017-10-06 13:30,6,76800,76800,76800,76800,435
20171201|2017-10-06 14:00,6,76900,76900,76900,76900,360
20171201|2017-10-09 13:00,9,76400,76400,76400,76400,340
20171201|2017-10-09 14:30,9,76200,76200,76200,76200,135
20171201|2017-10-10 09:00,10,77200,77200,77100,77100,260
20171201|2017-10-10 10:00,10,77200,77200,77200,77200,1060
20171201|2017-10-10 13:00,10,77500,77500,77500,77500,30
20171201|2017-10-10 13:30,10,77500,77500,77500,77500,345
20171201|2017-10-10 15:00,10,77900,77900,77900,77900,50
20171201|2017-10-10 15:30,10,77665,77665,77665,77665,10
20171201|2017-10-11 09:00,11,77600,77600,77600,77600,80
20171201|2017-10-11 10:30,11,77695,77700,77695,77700,20
20171201|2017-10-11 11:30,11,77400,77400,77400,77400,720
20171201|2017-10-11 13:00,11,77400,77400,77400,77400,155
20171201|2017-10-11 14:30,11,77650,77650,77650,77650,5
20171201|2017-10-11 15:00,11,77645,77645,77645,77645,30
20171201|2017-10-11 15:30,11,77640,77640,77640,77640,5
20171201|2017-10-13 07:30,13,78250,78400,78250,78300,15
20171201|2017-10-13 08:30,13,78165,78165,78000,78000,25
20171201|2017-10-13 09:00,13,77940,78100,77850,77900,65
20171201|2017-10-13 09:30,13,77800,77800,77755,77755,10
20171201|2017-10-13 10:00,13,77705,77705,77700,77700,30
20171201|2017-10-13 12:00,13,77900,78100,77900,78100,25
20171201|2017-10-13 12:30,13,78090,78090,78090,78090,5
20171201|2017-10-13 13:00,13,78000,78000,77900,77900,300
20171201|2017-10-13 13:30,13,77865,77870,77840,77840,25
20171201|2017-10-13 14:00,13,77960,78010,77960,78010,10
20171201|2017-10-13 14:30,13,77910,78095,77910,77915,60
20171201|2017-10-13 15:00,13,77940,78000,77940,78000,20
20171201|2017-10-13 15:30,13,77950,77955,77950,77955,10
20171201|2017-10-16 06:00,16,78040,78040,78040,78040,5
20171201|2017-10-16 06:30,16,78030,78070,78015,78015,195
20171201|2017-10-16 07:00,16,78005,78055,77935,77960,125
20171201|2017-10-16 07:30,16,77910,78085,77910,78055,100
20171201|2017-10-16 08:00,16,78080,78200,78080,78160,25
20171201|2017-10-16 08:30,16,78185,78240,78075,78100,380
20171201|2017-10-16 09:00,16,78075,78205,77725,77740,300
20171201|2017-10-16 09:30,16,77595,77595,77435,77435,145
20171201|2017-10-16 10:00,16,77530,77665,77505,77665,135
20171201|2017-10-16 10:30,16,77625,77640,77590,77640,50
20171201|2017-10-16 11:00,16,77660,77660,77500,77560,55
20171201|2017-10-16 11:30,16,77555,77660,77540,77640,240
20171201|2017-10-16 12:00,16,77665,77800,77600,77660,290
20171201|2017-10-16 12:30,16,77660,77740,77370,77595,85
20171201|2017-10-16 13:00,16,77600,77675,77600,77650,70
20171201|2017-10-16 13:30,16,77665,77785,77650,77785,55
20171201|2017-10-16 14:00,16,77725,77825,77725,77790,110
20171201|2017-10-16 14:30,16,77795,77950,77780,77950,925
20171201|2017-10-17 06:00,17,77545,77590,77545,77590,10
20171201|2017-10-17 06:30,17,77585,77585,77585,77585,5
20171201|2017-10-17 07:00,17,77500,77685,77490,77680,175
20171201|2017-10-17 07:30,17,77645,77725,77535,77625,5845
20171201|2017-10-17 08:00,17,77575,77625,77525,77575,220
20171201|2017-10-17 08:30,17,77585,77585,77085,77200,1005
20171201|2017-10-17 09:00,17,77165,77200,77085,77155,895
20171201|2017-10-17 09:30,17,77120,77120,76860,76895,615
20171201|2017-10-17 10:00,17,76900,77050,76900,77005,420
20171201|2017-10-17 10:30,17,77000,77105,76970,77100,320
20171201|2017-10-17 11:00,17,77100,77175,77045,77135,330
20171201|2017-10-17 11:30,17,77135,77180,77030,77035,275
20171201|2017-10-17 12:00,17,77045,77120,77035,77085,580
20171201|2017-10-17 12:30,17,77095,77120,77055,77100,990
20171201|2017-10-17 13:00,17,77120,77125,77065,77075,1290
20171201|2017-10-17 13:30,17,77090,77220,77065,77090,1190
20171201|2017-10-17 14:00,17,77095,77205,77095,77140,560
20171201|2017-10-17 14:30,17,77125,77150,76915,76985,1245
20171201|2017-10-17 15:00,17,76950,77020,76860,76860,465
20171201|2017-10-18 06:00,18,77280,77380,77180,77370,3980
20171201|2017-10-18 06:30,18,77370,77385,77300,77335,1210
20171201|2017-10-18 07:00,18,77335,77510,77230,77410,3535
20171201|2017-10-18 07:30,18,77445,77450,77275,77375,3625
20171201|2017-10-18 08:00,18,77380,77505,77320,77350,3620
20171201|2017-10-18 08:30,18,77315,77345,77030,77045,5465
20171201|2017-10-18 09:00,18,77045,77145,77000,77095,4710
20171201|2017-10-18 09:30,18,77100,77160,76920,76950,4295
20171201|2017-10-18 10:00,18,76950,76980,76820,76955,3875
20171201|2017-10-18 10:30,18,76955,77175,76955,77100,3390
20171201|2017-10-18 11:00,18,77110,77225,77060,77215,2690
20171201|2017-10-18 11:30,18,77185,77260,77170,77205,2785
20171201|2017-10-18 12:00,18,77220,77425,77220,77370,5000
20171201|2017-10-18 12:30,18,77370,77465,77370,77395,5315
20171201|2017-10-18 13:00,18,77395,77585,77390,77565,4465
20171201|2017-10-18 13:30,18,77565,77575,77420,77465,2820
20171201|2017-10-18 14:00,18,77450,77550,77335,77530,3960
20171201|2017-10-18 14:30,18,77525,77525,77365,77380,3810
20171201|2017-10-18 15:00,18,77375,77460,77375,77435,1835
20171201|2017-10-19 06:00,19,77000,77000,76650,76855,7000
20171201|2017-10-19 06:30,19,76860,76900,76810,76860,2110
20171201|2017-10-19 07:00,19,76880,76885,76630,76680,3800
20171201|2017-10-19 07:30,19,76670,76900,76605,76745,4040
20171201|2017-10-19 08:00,19,76750,76810,76540,76540,2940
20171201|2017-10-19 08:30,19,76530,76630,76310,76515,21215
20171201|2017-10-19 09:00,19,76520,76525,76265,76400,6860
20171201|2017-10-19 09:30,19,76385,76480,76310,76380,4170
20171201|2017-10-19 10:00,19,76380,76400,76155,76175,8000
20171201|2017-10-19 10:30,19,76180,76220,76070,76205,8900
20171201|2017-10-19 11:00,19,76210,76340,76150,76340,4265
20171201|2017-10-19 11:30,19,76340,76440,76325,76365,2605
20171201|2017-10-19 12:00,19,76360,76620,76345,76610,3875
20171201|2017-10-19 12:30,19,76625,76675,76560,76655,3590
20171201|2017-10-19 13:00,19,76660,76775,76625,76710,3600
20171201|2017-10-19 13:30,19,76715,76900,76685,76860,2955
20171201|2017-10-19 14:00,19,76860,76930,76715,76765,4445
20171201|2017-10-19 14:30,19,76765,76960,76765,76875,3155
20171201|2017-10-19 15:00,19,76895,77095,76895,77040,2720
20171201|2017-10-20 06:00,20,77375,77375,77200,77350,3645
20171201|2017-10-20 06:30,20,77340,77370,77240,77335,1215
20171201|2017-10-20 07:00,20,77340,77480,77315,77430,4195
20171201|2017-10-20 07:30,20,77445,77460,77285,77425,2260
20171201|2017-10-20 08:00,20,77435,77655,77435,77600,4230
20171201|2017-10-20 08:30,20,77605,77670,77325,77330,6950
20171201|2017-10-20 09:00,20,77330,77650,77275,77600,6480
20171201|2017-10-20 09:30,20,77610,77750,77405,77485,3740
20171201|2017-10-20 10:00,20,77485,77650,77425,77640,4670
20171201|2017-10-20 10:30,20,77650,77660,77500,77520,1270
20171201|2017-10-20 11:00,20,77560,77565,77385,77415,2455
20171201|2017-10-20 11:30,20,77420,77540,77330,77455,3305
20171201|2017-10-20 12:00,20,77460,77495,77365,77460,1490
20171201|2017-10-20 12:30,20,77455,77570,77415,77520,1850
20171201|2017-10-20 13:00,20,77520,77550,77355,77450,2450
20171201|2017-10-20 13:30,20,77440,77440,77190,77330,3110
20171201|2017-10-20 14:00,20,77325,77425,77235,77235,2275
20171201|2017-10-20 14:30,20,77260,77285,77085,77085,2760
20171201|2017-10-20 15:00,20,77080,77110,77000,77000,1360
20171201|2017-10-23 06:00,23,77300,77300,77060,77060,2715
20171201|2017-10-23 06:30,23,77060,77185,77040,77120,2000
20171201|2017-10-23 07:00,23,77115,77170,76620,76680,7615
20171201|2017-10-23 07:30,23,76675,76770,76510,76715,5360
20171201|2017-10-23 08:00,23,76695,76785,76585,76640,3695
20171201|2017-10-23 08:30,23,76620,76920,76600,76760,4825
20171201|2017-10-23 09:00,23,76765,76900,76745,76815,3210
20171201|2017-10-23 09:30,23,76810,76810,76240,76275,9885
20171201|2017-10-23 10:00,23,76280,76360,76185,76185,5885
20171201|2017-10-23 10:30,23,76180,76520,76160,76515,4315
20171201|2017-10-23 11:00,23,76515,76555,76445,76530,3240
20171201|2017-10-23 11:30,23,76540,76570,76415,76515,3150
20171201|2017-10-23 12:00,23,76510,76680,76510,76615,4080
20171201|2017-10-23 12:30,23,76630,76665,76585,76615,1795
20171201|2017-10-23 13:00,23,76620,76775,76460,76500,4205
20171201|2017-10-23 13:30,23,76500,76500,76190,76380,8190
20171201|2017-10-23 14:00,23,76390,76440,76195,76250,4270
20171201|2017-10-23 14:30,23,76270,76320,75965,76030,8200
20171201|2017-10-23 15:00,23,76025,76120,75975,76120,2670
20171201|2017-10-24 06:00,24,76250,76395,76205,76310,3490
20171201|2017-10-24 06:30,24,76335,76475,76270,76455,3285
20171201|2017-10-24 07:00,24,76465,76690,76445,76570,5980
20171201|2017-10-24 07:30,24,76575,76680,76345,76540,5495
20171201|2017-10-24 08:00,24,76545,76575,76390,76440,4165
20171201|2017-10-24 08:30,24,76455,76750,76375,76530,10350
20171201|2017-10-24 09:00,24,76530,76570,76285,76300,6220
20171201|2017-10-24 09:30,24,76295,76445,76120,76410,7930
20171201|2017-10-24 10:00,24,76400,76685,76400,76655,4415
20171201|2017-10-24 10:30,24,76660,77095,76570,76955,7475
20171201|2017-10-24 11:00,24,76940,76985,76760,76850,4160
20171201|2017-10-24 11:30,24,76850,76945,76795,76870,2250
20171201|2017-10-24 12:00,24,76890,76935,76730,76885,2505
20171201|2017-10-24 12:30,24,76880,77155,76855,77080,4995
20171201|2017-10-24 13:00,24,77075,77125,76920,76990,4090
20171201|2017-10-24 13:30,24,77000,77035,76780,76835,5525
20171201|2017-10-24 14:00,24,76840,76925,76750,76860,4965
20171201|2017-10-24 14:30,24,76850,77030,76850,76965,4415
20171201|2017-10-24 15:00,24,76970,77100,76955,77100,3220
20171201|2017-10-25 06:00,25,77210,77380,77140,77335,4905
20171201|2017-10-25 06:30,25,77330,77445,77325,77380,3000
20171201|2017-10-25 07:00,25,77380,77600,77350,77525,3560
20171201|2017-10-25 07:30,25,77510,77550,77275,77285,5695
20171201|2017-10-25 08:00,25,77275,77475,77245,77335,4225
20171201|2017-10-25 08:30,25,77330,77425,76915,76940,6950
20171201|2017-10-25 09:00,25,76955,77045,76860,76905,5295
20171201|2017-10-25 09:30,25,76920,76980,76820,76875,3970
20171201|2017-10-25 10:00,25,76860,76860,76480,76660,7525
20171201|2017-10-25 10:30,25,76640,76740,76585,76645,3940
20171201|2017-10-25 11:00,25,76630,76710,76010,76115,10150
20171201|2017-10-25 11:30,25,76110,76850,76090,76805,9970
20171201|2017-10-25 12:00,25,76810,76900,76570,76795,6255
20171201|2017-10-25 12:30,25,76785,76860,76605,76860,5740
20171201|2017-10-25 13:00,25,76865,76975,76650,76950,5250
20171201|2017-10-25 13:30,25,76930,76935,76710,76775,3260
20171201|2017-10-25 14:00,25,76785,77470,76765,77460,11140
20171201|2017-10-25 14:30,25,77450,77495,77355,77395,5030
20171201|2017-10-25 15:00,25,77385,77425,77345,77345,2520
20171201|2017-10-26 06:00,26,77565,77705,77405,77475,5225
20171201|2017-10-26 06:30,26,77470,77685,77410,77650,3280
20171201|2017-10-26 07:00,26,77670,77755,77430,77505,6280
20171201|2017-10-26 07:30,26,77495,77665,77280,77650,6630
20171201|2017-10-26 08:00,26,77650,77690,77315,77445,5590
20171201|2017-10-26 08:30,26,77455,77550,77155,77420,6975
20171201|2017-10-26 09:00,26,77400,77485,77130,77275,5885
20171201|2017-10-26 09:30,26,77250,77405,77220,77290,3910
20171201|2017-10-26 10:00,26,77330,77645,77330,77530,6420
20171201|2017-10-26 10:30,26,77530,77565,77435,77490,2985
20171201|2017-10-26 11:00,26,77485,77515,77205,77280,4755
20171201|2017-10-26 11:30,26,77285,77310,76920,76930,7305
20171201|2017-10-26 12:00,26,76920,77025,76805,76845,7765
20171201|2017-10-26 12:30,26,76835,76930,76630,76925,7560
20171201|2017-10-26 13:00,26,76910,77015,76665,76870,4450
20171201|2017-10-26 13:30,26,76885,76965,76710,76770,2170
20171201|2017-10-26 14:00,26,76775,76890,76760,76795,6990
20171201|2017-10-26 14:30,26,76800,76800,76410,76440,12095
20171201|2017-10-26 15:00,26,76435,76675,76420,76675,3305
20171201|2017-10-27 06:00,27,76835,76925,76480,76585,7425
20171201|2017-10-27 06:30,27,76580,76775,76515,76695,2400
20171201|2017-10-27 07:00,27,76720,76735,76175,76320,7085
20171201|2017-10-27 07:30,27,76330,77090,76205,77035,11240
20171201|2017-10-27 08:00,27,77045,77135,76835,76940,4510
20171201|2017-10-27 08:30,27,76935,77025,76580,76640,7875
20171201|2017-10-27 09:00,27,76650,77305,76650,76935,9480
20171201|2017-10-27 09:30,27,76965,76990,76620,76655,4455
20171201|2017-10-27 10:00,27,76630,76870,76490,76845,3255
20171201|2017-10-27 10:30,27,76855,77140,76830,76970,3125
20171201|2017-10-27 11:00,27,76955,77225,76940,77130,4280
20171201|2017-10-27 11:30,27,77130,77140,76795,76805,2535
20171201|2017-10-27 12:00,27,76780,76950,76745,76870,2855
20171201|2017-10-27 12:30,27,76865,77025,76865,76905,4400
20171201|2017-10-27 13:00,27,76920,77015,76680,76740,3735
20171201|2017-10-27 13:30,27,76735,76865,76580,76820,4460
20171201|2017-10-27 14:00,27,76800,76830,76720,76790,2650
20171201|2017-10-27 14:30,27,76785,76880,76655,76685,4685
20171201|2017-10-27 15:00,27,76680,76685,76510,76515,2510
20171201|2017-10-30 06:00,30,76310,76380,76135,76185,3215
20171201|2017-10-30 06:30,30,76220,76385,76140,76255,2045
20171201|2017-10-30 07:00,30,76275,76320,75660,75820,8180
20171201|2017-10-30 07:30,30,75815,75885,75630,75735,6215
20171201|2017-10-30 08:00,30,75730,75845,75560,75730,5460
20171201|2017-10-30 08:30,30,75755,76110,75755,76080,7505
20171201|2017-10-30 09:00,30,76090,76125,75885,76030,5350
20171201|2017-10-30 09:30,30,76010,76050,75745,75790,5305
20171201|2017-10-30 10:00,30,75780,75905,75700,75705,2740
20171201|2017-10-30 10:30,30,75720,75780,75620,75740,3370
20171201|2017-10-30 11:00,30,75745,75760,75270,75310,7035
20171201|2017-10-30 11:30,30,75325,75440,75165,75290,7290
20171201|2017-10-30 12:00,30,75275,75385,75205,75365,8025
20171201|2017-10-30 12:30,30,75370,75390,75040,75070,10165
20171201|2017-10-30 13:00,30,75070,75235,75040,75195,5260
20171201|2017-10-30 13:30,30,75190,75195,74980,75040,5375
20171201|2017-10-30 14:00,30,75035,75035,74795,75015,8025
20171201|2017-10-30 14:30,30,75030,75345,75010,75215,6910
20171201|2017-10-30 15:00,30,75230,75450,75205,75355,4385
20171201|2017-10-31 06:00,31,75500,75655,75420,75630,3255
20171201|2017-10-31 06:30,31,75630,75665,75460,75490,2400
20171201|2017-10-31 07:00,31,75515,75695,75380,75575,6075
20171201|2017-10-31 07:30,31,75565,75645,75235,75375,7905
20171201|2017-10-31 08:00,31,75375,75445,74800,74845,9105
20171201|2017-10-31 08:30,31,74840,75075,74655,74825,7970
20171201|2017-10-31 09:00,31,74830,75015,74680,75005,5560
20171201|2017-10-31 09:30,31,75020,75225,74965,75185,5620
20171201|2017-10-31 10:00,31,75185,75385,75160,75300,5090
20171201|2017-10-31 10:30,31,75290,75420,75115,75365,3970
20171201|2017-10-31 11:00,31,75380,75410,74940,74990,4595
20171201|2017-10-31 11:30,31,74995,75130,74845,75020,4330
20171201|2017-10-31 12:00,31,75000,75215,74960,75030,4665
20171201|2017-10-31 12:30,31,75040,75175,75040,75120,2780
20171201|2017-10-31 13:00,31,75120,75260,75090,75175,3755
20171201|2017-10-31 13:30,31,75175,75280,75145,75245,3120
20171201|2017-10-31 14:00,31,75255,75295,75040,75085,3585
20171201|2017-10-31 14:30,31,75080,75200,74830,74880,7410
20171201|2017-10-31 15:00,31,74870,74950,74695,74750,4765
20171201|2017-11-01 06:00,1,75350,75625,75295,75480,6315
20171201|2017-11-01 06:30,1,75475,75625,75430,75565,4550
20171201|2017-11-01 07:00,1,75565,75655,75285,75455,5865
20171201|2017-11-01 07:30,1,75465,75485,75140,75290,6710
20171201|2017-11-01 08:00,1,75280,75380,75060,75330,4065
20171201|2017-11-01 08:30,1,75335,75570,75200,75540,9285
20171201|2017-11-01 09:00,1,75545,75815,75515,75640,9005
20171201|2017-11-01 09:30,1,75620,75620,75330,75330,3450
20171201|2017-11-01 10:00,1,75335,75485,75320,75395,1650
20171201|2017-11-01 10:30,1,75380,75430,75070,75095,2690
20171201|2017-11-01 11:00,1,75100,75130,74905,74935,6380
20171201|2017-11-01 11:30,1,74950,75075,74945,75045,1970
20171201|2017-11-01 12:00,1,75050,75055,74465,74570,8270
20171201|2017-11-01 12:30,1,74565,74765,74540,74745,5435
20171201|2017-11-01 13:00,1,74730,74935,74560,74690,8535
20171201|2017-11-01 13:30,1,74705,74860,74530,74720,3600
20171201|2017-11-01 14:00,1,74705,74820,74625,74665,2765
20171201|2017-11-01 14:30,1,74655,74710,74340,74340,5120
20171201|2017-11-01 15:00,1,74335,74390,74235,74235,3375
20171201|2017-11-03 06:00,3,74550,74680,74460,74675,2480
20171201|2017-11-03 06:30,3,74680,74725,74400,74540,2870
20171201|2017-11-03 07:00,3,74550,74640,74405,74450,3610
20171201|2017-11-03 07:30,3,74410,74795,74385,74600,6775
20171201|2017-11-03 08:00,3,74580,74675,74245,74600,5205
20171201|2017-11-03 08:30,3,74575,74725,74020,74130,9680
20171201|2017-11-03 09:00,3,74130,74180,73790,73800,12090
20171201|2017-11-03 09:30,3,73785,73910,73580,73840,9975
20171201|2017-11-03 10:00,3,73850,73970,73715,73730,5070
20171201|2017-11-03 10:30,3,73740,74015,73555,74000,5695
20171201|2017-11-03 11:00,3,74010,74320,73890,74310,5655
20171201|2017-11-03 11:30,3,74295,74400,74230,74285,5560
20171201|2017-11-03 12:00,3,74300,74425,74245,74285,4005
20171201|2017-11-03 12:30,3,74285,74385,74115,74365,5300
20171201|2017-11-03 13:00,3,74380,74560,74355,74480,4275
20171201|2017-11-03 13:30,3,74490,74555,74245,74310,5040
20171201|2017-11-03 14:00,3,74310,74565,74280,74400,3515
20171201|2017-11-03 14:30,3,74410,74500,74270,74485,5265
20171201|2017-11-03 15:00,3,74490,74495,74410,74430,1665
20171201|2017-11-06 05:00,6,74800,74830,74655,74685,2425
20171201|2017-11-06 05:30,6,74700,74790,74550,74680,2145
20171201|2017-11-06 06:00,6,74690,74940,74570,74645,4535
20171201|2017-11-06 06:30,6,74625,74675,74375,74470,5370
20171201|2017-11-06 07:00,6,74430,74640,74275,74585,6515
20171201|2017-11-06 07:30,6,74620,74805,74540,74800,2565
20171201|2017-11-06 08:00,6,74800,74805,74480,74780,3835
20171201|2017-11-06 08:30,6,74765,74840,74525,74700,4825
20171201|2017-11-06 09:00,6,74710,74770,74635,74675,1520
20171201|2017-11-06 09:30,6,74690,74920,74535,74575,4450
20171201|2017-11-06 10:00,6,74575,74680,74360,74675,4345
20171201|2017-11-06 10:30,6,74670,74785,74555,74695,3030
20171201|2017-11-06 11:00,6,74735,74770,74590,74680,2990
20171201|2017-11-06 11:30,6,74705,74715,74565,74575,3635
20171201|2017-11-06 12:00,6,74590,74830,74565,74710,4690
20171201|2017-11-06 12:30,6,74710,74855,74710,74845,2885
20171201|2017-11-06 13:00,6,74850,74885,74745,74850,4110
20171201|2017-11-06 13:30,6,74870,74950,74760,74845,4420
20171201|2017-11-06 14:00,6,74855,74890,74825,74825,2540
20171201|2017-11-07 05:00,7,74700,74725,74540,74600,3860
20171201|2017-11-07 05:30,7,74590,74640,74445,74460,3155
20171201|2017-11-07 06:00,7,74485,74530,74360,74395,2445
20171201|2017-11-07 06:30,7,74370,74380,73885,73935,10275
20171201|2017-11-07 07:00,7,73925,74140,73900,74140,6215
20171201|2017-11-07 07:30,7,74110,74180,74015,74135,3340
20171201|2017-11-07 08:00,7,74120,74235,74025,74180,8370
20171201|2017-11-07 08:30,7,74180,74315,73740,73750,8305
20171201|2017-11-07 09:00,7,73750,73815,73415,73575,12890
20171201|2017-11-07 09:30,7,73585,73610,73030,73145,13440
20171201|2017-11-07 10:00,7,73175,73275,72885,73070,11385
20171201|2017-11-07 10:30,7,73075,73085,72820,72880,6720
20171201|2017-11-07 11:00,7,72890,73035,72855,73025,5710
20171201|2017-11-07 11:30,7,73020,73240,73000,73220,8450
20171201|2017-11-07 12:00,7,73220,73290,73030,73160,4210
20171201|2017-11-07 12:30,7,73150,73300,73060,73175,7805
20171201|2017-11-07 13:00,7,73180,73395,73170,73270,5120
20171201|2017-11-07 13:30,7,73255,73255,72990,73035,6400
20171201|2017-11-07 14:00,7,73025,73035,72810,72880,4200
20171201|2017-11-08 05:00,8,73245,73455,73205,73405,3515
20171201|2017-11-08 05:30,8,73410,73410,73110,73225,4465
20171201|2017-11-08 06:00,8,73235,73375,73165,73320,4635
20171201|2017-11-08 06:30,8,73325,73535,73295,73435,5450
20171201|2017-11-08 07:00,8,73445,73690,73435,73525,6235
20171201|2017-11-08 07:30,8,73525,73665,73465,73590,4830
20171201|2017-11-08 08:00,8,73600,73665,73520,73595,2255
20171201|2017-11-08 08:30,8,73600,73730,73225,73320,8575
20171201|2017-11-08 09:00,8,73305,73425,73230,73335,2650
20171201|2017-11-08 09:30,8,73335,73360,73055,73210,4770
20171201|2017-11-08 10:00,8,73205,73610,73185,73475,4515
20171201|2017-11-08 10:30,8,73470,73595,73365,73395,3820
20171201|2017-11-08 11:00,8,73380,73430,73255,73405,7180
20171201|2017-11-08 11:30,8,73410,73470,73180,73235,5355
20171201|2017-11-08 12:00,8,73245,73390,73140,73225,4460
20171201|2017-11-08 12:30,8,73230,73505,73200,73420,4895
20171201|2017-11-08 13:00,8,73425,74210,73395,74175,17085
20171201|2017-11-08 13:30,8,74170,75015,74085,74990,21945
20171201|2017-11-08 14:00,8,74975,74995,74815,74850,4690
20171201|2017-11-09 05:00,9,74695,74785,74440,74510,4595
20171201|2017-11-09 05:30,9,74515,74750,74505,74710,3475
20171201|2017-11-09 06:00,9,74715,74790,74260,74340,7160
20171201|2017-11-09 06:30,9,74340,74670,74000,74110,8555
20171201|2017-11-09 07:00,9,74105,74280,73930,73985,5435
20171201|2017-11-09 07:30,9,73990,74150,73870,74065,5595
20171201|2017-11-09 08:00,9,74035,74140,73760,73840,4535
20171201|2017-11-09 08:30,9,73835,74145,73665,74060,8545
20171201|2017-11-09 09:00,9,74065,74250,73855,73855,5525
20171201|2017-11-09 09:30,9,73855,73960,73750,73860,3275
20171201|2017-11-09 10:00,9,73855,73945,73680,73920,4135
20171201|2017-11-09 10:30,9,73905,73980,73630,73850,4775
20171201|2017-11-09 11:00,9,73840,73930,73380,73430,7360
20171201|2017-11-09 11:30,9,73425,73580,73175,73565,8290
20171201|2017-11-09 12:00,9,73570,73900,73380,73825,6400
20171201|2017-11-09 12:30,9,73835,73980,73475,73620,7615
20171201|2017-11-09 13:00,9,73610,73815,73555,73700,3810
20171201|2017-11-09 13:30,9,73700,73755,73285,73345,6065
20171201|2017-11-09 14:00,9,73350,73395,73270,73385,3560
20171201|2017-11-10 05:00,10,73200,73430,73000,73305,4505
20171201|2017-11-10 05:30,10,73310,73390,73215,73340,1335
20171201|2017-11-10 06:00,10,73380,73490,73185,73255,3825
20171201|2017-11-10 06:30,10,73250,73270,72755,72765,7100
20171201|2017-11-10 07:00,10,72760,72820,72300,72525,13170
20171201|2017-11-10 07:30,10,72515,72565,72400,72510,3230
20171201|2017-11-10 08:00,10,72515,72750,72470,72735,5595
20171201|2017-11-10 08:30,10,72735,72825,72595,72785,4505
20171201|2017-11-10 09:00,10,72785,72915,72480,72790,5155
20171201|2017-11-10 09:30,10,72800,72835,72665,72775,1860
20171201|2017-11-10 10:00,10,72755,72840,72585,72725,2655
20171201|2017-11-10 10:30,10,72735,73000,72675,72750,3795
20171201|2017-11-10 11:00,10,72730,72855,72645,72780,2435
20171201|2017-11-10 11:30,10,72770,72770,72470,72480,5155
20171201|2017-11-10 12:00,10,72475,72545,72340,72465,5075
20171201|2017-11-10 12:30,10,72460,72560,72390,72485,2885
20171201|2017-11-10 13:00,10,72475,72725,72455,72635,3500
20171201|2017-11-10 13:30,10,72640,72765,72405,72585,8445
20171201|2017-11-10 14:00,10,72580,72750,72510,72750,2700
20171201|2017-11-13 05:00,13,72540,72730,72345,72400,1875
20171201|2017-11-13 05:30,13,72385,72520,72350,72450,1090
20171201|2017-11-13 06:00,13,72465,72680,72225,72335,4855
20171201|2017-11-13 06:30,13,72330,72790,72145,72615,6910
20171201|2017-11-13 07:00,13,72630,72840,72460,72540,5205
20171201|2017-11-13 07:30,13,72535,72725,72310,72395,6655
20171201|2017-11-13 08:00,13,72395,72455,72155,72375,5240
20171201|2017-11-13 08:30,13,72360,72640,72245,72575,5260
20171201|2017-11-13 09:00,13,72585,72780,72500,72575,3485
20171201|2017-11-13 09:30,13,72590,72745,72465,72695,2745
20171201|2017-11-13 10:00,13,72685,72825,72615,72665,2640
20171201|2017-11-13 10:30,13,72680,72745,72430,72460,2625
20171201|2017-11-13 11:00,13,72495,72540,72355,72380,2385
20171201|2017-11-13 11:30,13,72395,72500,72340,72400,3395
20171201|2017-11-13 12:00,13,72390,72555,72180,72210,4240
20171201|2017-11-13 12:30,13,72200,72375,72110,72360,2760
20171201|2017-11-13 13:00,13,72360,72360,72140,72235,4825
20171201|2017-11-13 13:30,13,72250,73235,72250,73085,18535
20171201|2017-11-13 14:00,13,73085,73100,72895,72895,2800
20171201|2017-11-13 14:30,13,72895,72895,72895,72895,100
20171201|2017-11-14 05:00,14,73095,73230,73000,73180,3425
20171201|2017-11-14 05:30,14,73190,73270,73075,73095,1565
20171201|2017-11-14 06:00,14,73080,73135,72725,72775,4105
20171201|2017-11-14 06:30,14,72735,73090,72710,73090,4135
20171201|2017-11-14 07:00,14,73080,73245,72970,73030,3825
20171201|2017-11-14 07:30,14,73025,73025,72615,72865,5770
20171201|2017-11-14 08:00,14,72855,72950,72625,72755,3230
20171201|2017-11-14 08:30,14,72715,72880,72565,72685,4605
20171201|2017-11-14 09:00,14,72685,72685,72240,72320,6400
20171201|2017-11-14 09:30,14,72280,72465,72150,72330,4045
20171201|2017-11-14 10:00,14,72335,72350,71850,71915,11085
20171201|2017-11-14 10:30,14,71935,72025,71675,71835,7980
20171201|2017-11-14 11:00,14,71840,71940,71635,71850,5430
20171201|2017-11-14 11:30,14,71865,72035,71810,71940,4955
20171201|2017-11-14 12:00,14,71920,71920,71530,71605,4840
20171201|2017-11-14 12:30,14,71605,71665,71460,71570,6970
20171201|2017-11-14 13:00,14,71590,71675,71265,71450,6285
20171201|2017-11-14 13:30,14,71480,71485,71075,71105,7775
20171201|2017-11-14 14:00,14,71085,71325,71000,71325,4495
20171201|2017-11-14 15:30,14,71325,71325,71325,71325,70
20171201|2017-11-16 05:00,16,71585,71840,71585,71765,3555
20171201|2017-11-16 05:30,16,71755,71805,71395,71450,4065
20171201|2017-11-16 06:00,16,71440,71955,71370,71935,6205
20171201|2017-11-16 06:30,16,71920,72015,71720,71855,5195
20171201|2017-11-16 07:00,16,71855,72075,71855,71975,6105
20171201|2017-11-16 07:30,16,71970,72240,71970,72240,4935
20171201|2017-11-16 08:00,16,72240,72320,72060,72315,3625
20171201|2017-11-16 08:30,16,72310,72385,71910,71930,9940
20171201|2017-11-16 09:00,16,71910,72585,71900,72525,5860
20171201|2017-11-16 09:30,16,72510,72885,72420,72740,6275
20171201|2017-11-16 10:00,16,72750,72840,72560,72620,4120
20171201|2017-11-16 10:30,16,72615,72795,72490,72775,4275
20171201|2017-11-16 11:00,16,72790,72795,72585,72650,5915
20171201|2017-11-16 11:30,16,72645,72960,72645,72890,6985
20171201|2017-11-16 12:00,16,72895,73085,72895,73075,7065
20171201|2017-11-16 12:30,16,73080,73145,72910,72915,4860
20171201|2017-11-16 13:00,16,72900,73105,72825,73090,3580
20171201|2017-11-16 13:30,16,73090,73265,72975,73010,7025
20171201|2017-11-16 14:00,16,73000,73040,72800,72800,4460
20171201|2017-11-17 05:00,17,72795,72990,72700,72960,1950
20171201|2017-11-17 05:30,17,72965,72965,72720,72775,2490
20171201|2017-11-17 06:00,17,72760,73155,72670,73090,3925
20171201|2017-11-17 06:30,17,73090,73240,72960,73180,3360
20171201|2017-11-17 07:00,17,73200,73465,73135,73395,5880
20171201|2017-11-17 07:30,17,73385,73385,72845,72960,6440
20171201|2017-11-17 08:00,17,72975,73070,72745,72975,5810
20171201|2017-11-17 08:30,17,72970,73160,72850,73055,3105
20171201|2017-11-17 09:00,17,73025,73305,72920,73185,4990
20171201|2017-11-17 09:30,17,73180,73315,72975,73240,1675
20171201|2017-11-17 10:00,17,73240,73295,73100,73265,2200
20171201|2017-11-17 10:30,17,73270,73540,73260,73540,3445
20171201|2017-11-17 11:00,17,73540,73985,73510,73915,6490
20171201|2017-11-17 11:30,17,73905,73985,73825,73875,3790
20171201|2017-11-17 12:00,17,73895,73970,73715,73910,2350
20171201|2017-11-17 12:30,17,73910,73950,73760,73785,2620
20171201|2017-11-17 13:00,17,73770,73860,73655,73730,2065
20171201|2017-11-17 13:30,17,73735,73880,73630,73720,3840
20171201|2017-11-17 14:00,17,73720,73795,73650,73695,2065
20171201|2017-11-21 05:00,21,74325,74525,74325,74470,4860
20171201|2017-11-21 05:30,21,74475,74505,74360,74375,2485
20171201|2017-11-21 06:00,21,74380,74575,74300,74540,2790
20171201|2017-11-21 06:30,21,74540,74555,74235,74335,3180
20171201|2017-11-21 07:00,21,74345,74740,74320,74700,4650
20171201|2017-11-21 07:30,21,74710,74850,74660,74700,4065
20171201|2017-11-21 08:00,21,74690,74760,74615,74720,4065
20171201|2017-11-21 08:30,21,74720,74995,74670,74940,5720
20171201|2017-11-21 09:00,21,74955,75120,74865,75120,6635
20171201|2017-11-21 09:30,21,75120,75250,75040,75165,3690
20171201|2017-11-21 10:00,21,75180,75300,75115,75215,2370
20171201|2017-11-21 10:30,21,75225,75365,75170,75300,2600
20171201|2017-11-21 11:00,21,75290,75430,75270,75290,4255
20171201|2017-11-21 11:30,21,75280,75300,75175,75185,3475
20171201|2017-11-21 12:00,21,75180,75220,75035,75055,4920
20171201|2017-11-21 12:30,21,75050,75140,74775,74815,6335
20171201|2017-11-21 13:00,21,74805,74880,74615,74740,3565
20171201|2017-11-21 13:30,21,74735,74790,74585,74770,3945
20171201|2017-11-21 14:00,21,74770,74850,74740,74745,3040
20171201|2017-11-22 05:00,22,74970,75055,74820,74920,2575
20171201|2017-11-22 05:30,22,74925,74980,74860,74930,1000
20171201|2017-11-22 06:00,22,74930,75130,74735,74760,4345
20171201|2017-11-22 06:30,22,74760,74845,74535,74810,4670
20171201|2017-11-22 07:00,22,74790,75300,74790,75135,5865
20171201|2017-11-22 07:30,22,75140,75240,74745,74785,5130
20171201|2017-11-22 08:00,22,74790,75125,74790,74995,3260
20171201|2017-11-22 08:30,22,75010,75255,74950,75255,4820
20171201|2017-11-22 09:00,22,75250,75375,75000,75150,5205
20171201|2017-11-22 09:30,22,75125,75150,74850,74855,3985
20171201|2017-11-22 10:00,22,74870,75120,74705,74745,3395
20171201|2017-11-22 10:30,22,74745,74875,74620,74695,3160
20171201|2017-11-22 11:00,22,74685,74870,74675,74815,1880
20171201|2017-11-22 11:30,22,74800,74945,74720,74745,1650
20171201|2017-11-22 12:00,22,74770,74815,74550,74635,3315
20171201|2017-11-22 12:30,22,74635,74730,74525,74655,2230
20171201|2017-11-22 13:00,22,74645,74890,74645,74785,5045
20171201|2017-11-22 13:30,22,74795,74875,74675,74845,4280
20171201|2017-11-22 14:00,22,74850,74855,74765,74820,1955
20171201|2017-11-23 05:00,23,74800,74800,74475,74620,3195
20171201|2017-11-23 05:30,23,74625,74685,74570,74575,985
20171201|2017-11-23 06:00,23,74585,74695,74445,74545,1735
20171201|2017-11-23 06:30,23,74545,74545,74225,74280,3330
20171201|2017-11-23 07:00,23,74260,74345,74060,74310,3895
20171201|2017-11-23 07:30,23,74300,74335,74155,74325,1475
20171201|2017-11-23 08:00,23,74340,74380,74175,74235,2555
20171201|2017-11-23 08:30,23,74210,74340,74120,74225,1435
20171201|2017-11-23 09:00,23,74225,74285,74160,74160,655
20171201|2017-11-23 09:30,23,74150,74245,74150,74230,640
20171201|2017-11-23 10:00,23,74240,74430,74200,74310,1545
20171201|2017-11-23 10:30,23,74320,74725,74280,74630,2810
20171201|2017-11-23 11:00,23,74610,74895,74575,74695,5120
20171201|2017-11-23 11:30,23,74685,74785,74645,74740,1495
20171201|2017-11-23 12:00,23,74700,74850,74690,74770,2810
20171201|2017-11-23 12:30,23,74760,74790,74700,74760,900
20171201|2017-11-23 13:00,23,74740,74750,74640,74720,1100
20171201|2017-11-23 13:30,23,74700,74735,74680,74705,2180
20171201|2017-11-23 14:00,23,74705,74790,74680,74690,1780
20171201|2017-11-24 05:00,24,74895,74960,74665,74705,4030
20171201|2017-11-24 05:30,24,74705,74790,74590,74590,1935
20171201|2017-11-24 06:00,24,74615,74755,74510,74725,2290
20171201|2017-11-24 06:30,24,74720,74755,74460,74595,2815
20171201|2017-11-24 07:00,24,74580,74670,74505,74585,1430
20171201|2017-11-24 07:30,24,74575,74650,74520,74550,820
20171201|2017-11-24 08:00,24,74545,74595,74425,74475,1070
20171201|2017-11-24 08:30,24,74460,74740,74405,74740,1605
20171201|2017-11-24 09:00,24,74740,74780,74605,74615,1030
20171201|2017-11-24 09:30,24,74610,74640,74485,74550,895
20171201|2017-11-24 10:00,24,74540,74600,74480,74495,800
20171201|2017-11-24 10:30,24,74500,74675,74430,74630,1700
20171201|2017-11-24 11:00,24,74625,74695,74545,74565,1650
20171201|2017-11-24 11:30,24,74585,74655,74510,74535,1390
20171201|2017-11-24 12:00,24,74535,74580,74450,74450,1510
20171201|2017-11-24 12:30,24,74450,74560,74450,74490,685
20171201|2017-11-24 13:00,24,74485,74510,74325,74365,2530
20171201|2017-11-24 13:30,24,74370,74435,74320,74320,2355
20171201|2017-11-24 14:00,24,74320,74385,74215,74215,2745
20171201|2017-11-27 05:00,27,74210,74270,73955,73970,3660
20171201|2017-11-27 05:30,27,73955,73980,73865,73910,1990
20171201|2017-11-27 06:00,27,73910,73980,73705,73780,3415
20171201|2017-11-27 06:30,27,73760,73885,73725,73820,2940
20171201|2017-11-27 07:00,27,73810,73870,73340,73410,9255
20171201|2017-11-27 07:30,27,73420,73630,73420,73600,4060
20171201|2017-11-27 08:00,27,73590,73640,73460,73600,2520
20171201|2017-11-27 08:30,27,73550,73670,73530,73665,2740
20171201|2017-11-27 09:00,27,73665,73745,73530,73545,1515
20171201|2017-11-27 09:30,27,73545,73840,73525,73750,2175
20171201|2017-11-27 10:00,27,73750,73750,73555,73580,2035
20171201|2017-11-27 10:30,27,73580,73685,73505,73640,1810
20171201|2017-11-27 11:00,27,73630,73790,73620,73760,1765
20171201|2017-11-27 11:30,27,73755,73770,73540,73710,4270
20171201|2017-11-27 12:00,27,73725,74115,73715,74000,4095
20171201|2017-11-27 12:30,27,74020,74150,73950,74140,3620
20171201|2017-11-27 13:00,27,74130,74445,74130,74395,7195
20171201|2017-11-27 13:30,27,74395,74415,74240,74290,5100
20171201|2017-11-27 14:00,27,74285,74350,74245,74350,2135
20171201|2017-11-28 05:00,28,74650,74710,74435,74695,3190
20171201|2017-11-28 05:30,28,74715,74765,74635,74685,1690
20171201|2017-11-28 06:00,28,74685,74850,74580,74760,3010
20171201|2017-11-28 06:30,28,74750,74835,74530,74665,3530
20171201|2017-11-28 07:00,28,74680,74770,74480,74660,2770
20171201|2017-11-28 07:30,28,74670,74750,74585,74650,1330
20171201|2017-11-28 08:00,28,74650,74830,74645,74755,2525
20171201|2017-11-28 08:30,28,74755,74755,74355,74360,4005
20171201|2017-11-28 09:00,28,74360,74545,74280,74480,3260
20171201|2017-11-28 09:30,28,74480,74725,74400,74700,3390
20171201|2017-11-28 10:00,28,74690,74730,74600,74710,1675
20171201|2017-11-28 10:30,28,74715,74930,74700,74825,5335
20171201|2017-11-28 11:00,28,74830,75150,74810,75070,6410
20171201|2017-11-28 11:30,28,75090,75190,75035,75175,3490
20171201|2017-11-28 12:00,28,75180,75200,74820,74975,5625
20171201|2017-11-28 12:30,28,74960,75105,74735,74835,6435
20171201|2017-11-28 13:00,28,74840,74945,74605,74920,5660
20171201|2017-11-28 13:30,28,74935,74965,74625,74630,5055
20171201|2017-11-28 14:00,28,74630,74640,74480,74500,5470
20171201|2017-11-29 05:00,29,74315,74665,74280,74605,3870
20171201|2017-11-29 05:30,29,74605,74695,74565,74690,900
20171201|2017-11-29 06:00,29,74665,74695,74515,74605,2025
20171201|2017-11-29 06:30,29,74590,74650,74435,74595,3200
20171201|2017-11-29 07:00,29,74590,74620,74220,74400,4380
20171201|2017-11-29 07:30,29,74405,74455,74100,74100,6045
20171201|2017-11-29 08:00,29,73890,73905,73675,73705,3700
20171201|2017-11-29 08:30,29,73765,73765,73275,73420,9010
20171201|2017-11-29 09:00,29,73410,73420,73025,73320,4785
20171201|2017-11-29 09:30,29,73335,73465,73265,73425,3750
20171201|2017-11-29 10:00,29,73410,73485,73190,73275,5135
20171201|2017-11-29 10:30,29,73280,73325,72865,72905,8320
20171201|2017-11-29 11:00,29,72880,73375,72865,73325,7270
20171201|2017-11-29 11:30,29,73320,73415,72945,73000,9830
20171201|2017-11-29 12:00,29,73005,73285,72995,73230,4045
20171201|2017-11-29 12:30,29,73215,73350,73075,73265,3960
20171201|2017-11-29 13:00,29,73260,73335,73055,73135,3580
20171201|2017-11-29 13:30,29,73145,73285,72785,72860,7180
20171201|2017-11-29 14:00,29,72855,72980,72790,72790,2920
20171201|2017-11-30 05:00,30,73055,73150,72530,72640,4745
20171201|2017-11-30 05:30,30,72635,72780,72350,72390,4235
20171201|2017-11-30 06:00,30,72390,72500,72135,72245,6215
20171201|2017-11-30 06:30,30,72220,72625,72180,72605,6565
20171201|2017-11-30 07:00,30,72620,72635,71935,72030,9480
20171201|2017-11-30 07:30,30,72040,72430,72005,72345,6725
20171201|2017-11-30 08:00,30,72365,72545,72150,72420,4455
20171201|2017-11-30 08:30,30,72425,72580,72180,72200,8675
20171201|2017-11-30 09:00,30,72195,72330,71960,72095,5780
20171201|2017-11-30 09:30,30,72100,72260,71845,71910,6050
20171201|2017-11-30 10:00,30,71920,71955,71625,71700,7660
20171201|2017-11-30 10:30,30,71680,71720,71440,71570,7470
20171201|2017-11-30 11:00,30,71575,71870,71515,71730,8155
20171201|2017-11-30 11:30,30,71725,71735,71495,71660,6980
20171201|2017-11-30 12:00,30,71650,71850,71630,71735,5085
20171201|2017-11-30 12:30,30,71730,71875,71640,71825,4875
20171201|2017-11-30 13:00,30,71820,72000,71500,71880,13685
20171201|2017-11-30 13:30,30,71885,72070,71800,71910,11510
20171201|2017-11-30 14:00,30,71905,72155,71895,71905,5395
20171201|2017-12-01 05:00,1,71680,71680,71275,71580,6360
20171201|2017-12-01 05:30,1,71580,71580,71320,71485,1945
20171201|2017-12-01 06:00,1,71500,71870,71500,71855,5065
20171201|2017-12-01 06:30,1,71855,72115,71800,71940,4015
20171201|2017-12-01 07:00,1,71955,72465,71955,72365,6545
20171201|2017-12-01 07:30,1,72370,72510,72250,72315,3555
20171201|2017-12-01 08:00,1,72320,72495,72190,72205,3470
20171201|2017-12-01 08:30,1,72200,72335,71985,72215,3970
20171201|2017-12-01 09:00,1,72180,72565,72080,72560,3895
20171201|2017-12-01 09:30,1,72535,72620,72420,72440,1940
20171201|2017-12-01 10:00,1,72455,72495,71665,71805,9970
20171201|2017-12-01 10:30,1,71805,72040,71540,71950,9705
20171201|2017-12-01 11:00,1,71940,72155,71830,71930,5665
20171201|2017-12-01 11:30,1,71945,72355,71865,72355,7160
20171201|2017-12-01 12:00,1,72335,72410,72175,72355,3200
20171201|2017-12-01 12:30,1,72350,72420,71975,72085,3325
20171201|2017-12-01 13:00,1,72100,72320,71950,72290,3735
20171201|2017-12-01 13:30,1,72295,72595,72295,72450,7460
20171201|2017-12-01 14:00,1,72460,72480,72325,72335,2530
20171201|2017-12-04 05:00,4,72835,72935,72655,72830,4255
20171201|2017-12-04 05:30,4,72825,72885,72600,72685,2225
20171201|2017-12-04 06:00,4,72715,72780,72480,72710,3885
20171201|2017-12-04 06:30,4,72730,72895,72655,72670,3745
20171201|2017-12-04 07:00,4,72675,73110,72635,73020,4930
20171201|2017-12-04 07:30,4,73045,73090,72945,73055,2835
20171201|2017-12-04 08:00,4,73050,73070,72870,73020,2660
20171201|2017-12-04 08:30,4,73020,73215,73020,73050,4650
20171201|2017-12-04 09:00,4,73045,73125,72925,73045,3000
20171201|2017-12-04 09:30,4,73040,73080,72785,72850,4200
20171201|2017-12-04 10:00,4,72870,73410,72850,73365,6820
20171201|2017-12-04 10:30,4,73380,73745,73380,73615,8700
20171201|2017-12-04 11:00,4,73630,73670,73490,73545,3140
20171201|2017-12-04 11:30,4,73540,73620,73330,73460,3110
20171201|2017-12-04 12:00,4,73485,73895,73475,73695,6370
20171201|2017-12-04 12:30,4,73705,73745,73460,73495,3345
20171201|2017-12-04 13:00,4,73480,73610,73425,73595,3760
20171201|2017-12-04 13:30,4,73590,73630,73140,73190,4390
20171201|2017-12-04 14:00,4,73195,73240,73020,73020,2915
20171201|2017-12-05 05:00,5,72865,73230,72845,73205,3715
20171201|2017-12-05 05:30,5,73200,73215,73040,73110,1790
20171201|2017-12-05 06:00,5,73110,73415,72970,73380,6175
20171201|2017-12-05 06:30,5,73380,74055,73380,74005,8970
20171201|2017-12-05 07:00,5,74020,74300,74010,74150,10620
20171201|2017-12-05 07:30,5,74155,74175,73975,74025,5265
20171201|2017-12-05 08:00,5,74010,74230,73920,73930,4675
20171201|2017-12-05 08:30,5,73940,73970,73730,73790,6710
20171201|2017-12-05 09:00,5,73770,73990,73565,73935,9335
20171201|2017-12-05 09:30,5,73920,73975,73630,73915,3400
20171201|2017-12-05 10:00,5,73925,73925,73455,73655,9625
20171201|2017-12-05 10:30,5,73650,73665,73285,73305,4200
20171201|2017-12-05 11:00,5,73295,73580,73280,73510,5050
20171201|2017-12-05 11:30,5,73505,73555,73060,73135,5695
20171201|2017-12-05 12:00,5,73125,73490,73125,73420,4530
20171201|2017-12-05 12:30,5,73430,73635,73350,73420,3765
20171201|2017-12-05 13:00,5,73430,73600,72735,72800,6565
20171201|2017-12-05 13:30,5,72765,72815,72340,72480,10135
20171201|2017-12-05 14:00,5,72480,72740,72480,72500,2690
20171201|2017-12-06 05:00,6,72200,72410,72060,72225,4120
20171201|2017-12-06 05:30,6,72225,72330,72045,72285,2525
20171201|2017-12-06 06:00,6,72265,72440,72100,72230,4320
20171201|2017-12-06 06:30,6,72220,72820,72205,72760,5845
20171201|2017-12-06 07:00,6,72765,72900,72590,72775,5115
20171201|2017-12-06 07:30,6,72775,72965,72625,72795,3650
20171201|2017-12-06 08:00,6,72775,72925,72530,72905,4260
20171201|2017-12-06 08:30,6,72920,72925,72235,72290,22180
20171201|2017-12-06 09:00,6,72270,72430,71940,72285,7875
20171201|2017-12-06 09:30,6,72270,72540,72150,72535,3770
20171201|2017-12-06 10:00,6,72550,72685,72085,72095,5000
20171201|2017-12-06 10:30,6,72120,72405,72120,72315,2980
20171201|2017-12-06 11:00,6,72310,72430,72210,72255,2800
20171201|2017-12-06 11:30,6,72275,72660,72245,72610,4770
20171201|2017-12-06 12:00,6,72625,72935,72500,72795,5495
20171201|2017-12-06 12:30,6,72805,73390,72675,73250,9435
20171201|2017-12-06 13:00,6,73245,73310,73070,73250,6755
20171201|2017-12-06 13:30,6,73225,73565,73170,73500,7290
20171201|2017-12-06 14:00,6,73505,73510,73340,73420,2910
20171201|2017-12-07 05:00,7,73005,73055,72510,72535,5615
20171201|2017-12-07 05:30,7,72560,72660,72145,72220,7210
20171201|2017-12-07 06:00,7,72210,72365,72050,72305,5125
20171201|2017-12-07 06:30,7,72300,72300,71335,71835,20210
20171201|2017-12-07 07:00,7,71810,72350,71690,72040,10450
20171201|2017-12-07 07:30,7,72035,72315,71570,71850,7460
20171201|2017-12-07 08:00,7,71830,71835,71505,71645,8240
20171201|2017-12-07 08:30,7,71610,72260,71450,72165,26330
20171201|2017-12-07 09:00,7,72125,72485,71955,72235,5730
20171201|2017-12-07 09:30,7,72235,72550,72235,72500,5535
20171201|2017-12-07 10:00,7,72500,72765,72320,72765,4405
20171201|2017-12-07 10:30,7,72765,72825,72545,72595,4545
20171201|2017-12-07 11:00,7,72570,72780,72465,72755,3650
20171201|2017-12-07 11:30,7,72770,72875,72490,72590,4970
20171201|2017-12-07 12:00,7,72610,72780,72430,72675,3125
20171201|2017-12-07 12:30,7,72660,72835,72590,72705,2250
20171201|2017-12-07 13:00,7,72725,72780,72475,72640,3735
20171201|2017-12-07 13:30,7,72620,72675,72435,72515,3740
20171201|2017-12-07 14:00,7,72495,72540,72425,72435,2830
20171201|2017-12-07 14:30,7,72435,72435,72435,72435,5
20171201|2017-12-08 05:00,8,73210,73385,73140,73210,4835
20171201|2017-12-08 05:30,8,73205,73240,73160,73225,1080
20171201|2017-12-08 06:00,8,73240,73460,73220,73415,3720
20171201|2017-12-08 06:30,8,73395,73430,73075,73360,4260
20171201|2017-12-08 07:00,8,73350,73370,73165,73300,2770
20171201|2017-12-08 07:30,8,73315,73470,73190,73370,3615
20171201|2017-12-08 08:00,8,73360,73400,73090,73235,2490
20171201|2017-12-08 08:30,8,73245,73325,73125,73155,2975
20171201|2017-12-08 09:00,8,73170,73175,72865,72945,4825
20171201|2017-12-08 09:30,8,72955,73090,72890,72990,1995
20171201|2017-12-08 10:00,8,73005,73090,72920,72940,1695
20171201|2017-12-08 10:30,8,72945,73275,72935,73235,3150
20171201|2017-12-08 11:00,8,73240,73375,73230,73270,2730
20171201|2017-12-08 11:30,8,73280,73335,72965,73040,2535
20171201|2017-12-08 12:00,8,73030,73205,73030,73090,3505
20171201|2017-12-08 12:30,8,73085,73300,73050,73055,2710
20171201|2017-12-08 13:00,8,73055,73095,72930,73050,1945
20171201|2017-12-08 13:30,8,73055,73060,72660,72850,5250
20171201|2017-12-08 14:00,8,72840,72955,72600,72625,3140
20171201|2017-12-11 05:00,11,72950,73355,72950,73275,3210
20171201|2017-12-11 05:30,11,73300,73390,73225,73250,1800
20171201|2017-12-11 06:00,11,73250,73440,73230,73375,2040
20171201|2017-12-11 06:30,11,73355,73415,73185,73295,2550
20171201|2017-12-11 07:00,11,73280,73345,73090,73110,3685
20171201|2017-12-11 07:30,11,73100,73210,72465,72615,8255
20171201|2017-12-11 08:00,11,72605,72885,72545,72830,2365
20171201|2017-12-11 08:30,11,72840,73355,72840,73340,4405
20171201|2017-12-11 09:00,11,73355,73360,73110,73145,2595
20171201|2017-12-11 09:30,11,73165,73255,72930,73015,2820
20171201|2017-12-11 10:00,11,73000,73170,72865,72910,2895
20171201|2017-12-11 10:30,11,72895,73205,72835,73155,2195
20171201|2017-12-11 11:00,11,73140,73160,72865,72965,2335
20171201|2017-12-11 11:30,11,72965,73140,72965,73120,1870
20171201|2017-12-11 12:00,11,73115,73200,72990,73015,1945
20171201|2017-12-11 12:30,11,73035,73115,72910,72925,1775
20171201|2017-12-11 13:00,11,72925,72925,72710,72850,2445
20171201|2017-12-11 13:30,11,72865,72980,72835,72895,1910
20171201|2017-12-11 14:00,11,72885,72990,72810,72990,2375
20171201|2017-12-12 05:00,12,72880,72880,72555,72620,2325
20171201|2017-12-12 05:30,12,72605,72650,72430,72460,3210
20171201|2017-12-12 06:00,12,72455,72495,72320,72410,2785
20171201|2017-12-12 06:30,12,72390,72475,72155,72160,3200
20171201|2017-12-12 07:00,12,72160,72180,71770,71940,8935
20171201|2017-12-12 07:30,12,71935,72090,71845,72050,4525
20171201|2017-12-12 08:00,12,72060,72205,71915,72050,3690
20171201|2017-12-12 08:30,12,72035,72635,71945,72635,5455
20171201|2017-12-12 09:00,12,72630,72840,72525,72585,5930
20171201|2017-12-12 09:30,12,72595,73110,72595,72970,5190
20171201|2017-12-12 10:00,12,72950,73220,72910,73150,4595
20171201|2017-12-12 10:30,12,73130,73145,72665,72800,5800
20171201|2017-12-12 11:00,12,72800,72910,72670,72870,2435
20171201|2017-12-12 11:30,12,72895,72895,72535,72620,5675
20171201|2017-12-12 12:00,12,72640,73100,72640,72835,7610
20171201|2017-12-12 12:30,12,72825,72900,72645,72680,3475
20171201|2017-12-12 13:00,12,72695,72905,72625,72815,3780
20171201|2017-12-12 13:30,12,72805,73750,72805,73720,8725
20171201|2017-12-12 14:00,12,73725,74395,73720,74250,7335
20171201|2017-12-13 05:00,13,74515,75005,74460,74820,3865
20171201|2017-12-13 05:30,13,74870,74870,74450,74675,2010
20171201|2017-12-13 06:00,13,74700,74700,74090,74185,2120
20171201|2017-12-13 06:30,13,74165,74440,73940,74165,9765
20171201|2017-12-13 07:00,13,74175,74400,73810,73850,2050
20171201|2017-12-13 07:30,13,73850,74625,73850,74525,5360
20171201|2017-12-13 08:00,13,74525,74645,74100,74285,1790
20171201|2017-12-13 08:30,13,74305,74600,74225,74430,2955
20171201|2017-12-13 09:00,13,74425,74450,74100,74280,925
20171201|2017-12-13 09:30,13,74280,74475,74180,74455,555
20171201|2017-12-13 10:00,13,74455,74555,74280,74280,315
20171201|2017-12-13 10:30,13,74360,74365,74180,74180,385
20171201|2017-12-13 11:00,13,74230,74230,73770,73860,1075
20171201|2017-12-13 11:30,13,73825,73900,73740,73865,95
20171201|2017-12-13 12:00,13,73780,73780,73610,73665,355
20171201|2017-12-13 12:30,13,73600,73725,73505,73510,565
20171201|2017-12-13 13:00,13,73550,73560,73320,73435,250
20171201|2017-12-13 13:30,13,73430,73450,73390,73390,175
20180201|2017-08-21 09:00,21,71200,71200,71200,71200,25
20180201|2017-09-11 09:30,11,76300,76300,76300,76300,40
20180201|2017-09-12 13:30,12,77100,77100,77100,77100,120
20180201|2017-09-18 10:00,18,78300,78300,78200,78200,720
20180201|2017-09-19 09:30,19,77500,77500,77500,77500,60
20180201|2017-09-25 13:30,25,76300,76400,76300,76400,280
20180201|2017-09-25 14:00,25,76300,76300,76300,76300,50
20180201|2017-09-28 13:30,28,75400,75400,75400,75400,255
20180201|2017-10-04 09:30,4,78300,78300,78300,78300,5
20180201|2017-10-20 09:30,20,78400,78500,78400,78500,230
20180201|2017-10-20 12:30,20,78300,78300,78300,78300,90
20180201|2017-10-20 15:00,20,78000,78000,78000,78000,210
20180201|2017-10-23 11:30,23,77300,77300,77300,77300,110
20180201|2017-10-24 09:30,24,77100,77100,77100,77100,25
20180201|2017-10-24 14:30,24,77800,77800,77800,77800,5
20180201|2017-10-24 15:00,24,77800,77800,77800,77800,195
20180201|2017-11-03 13:00,3,75100,75100,75100,75100,25
20180201|2017-11-06 11:30,6,75500,75500,75500,75500,60
20180201|2017-11-07 08:30,7,75000,75000,75000,75000,25
20180201|2017-11-09 08:30,9,74600,74800,74500,74800,255
20180201|2017-11-09 10:00,9,74700,74700,74700,74700,135
20180201|2017-11-09 10:30,9,74675,74675,74675,74675,200
20180201|2017-11-09 11:30,9,74300,74300,74300,74300,35
20180201|2017-11-09 13:30,9,74300,74300,74300,74300,300
20180201|2017-11-13 12:00,13,73300,73300,73300,73300,40
20180201|2017-11-13 14:30,13,73300,73300,73300,73300,40
20180201|2017-11-14 08:00,14,73500,73500,73500,73500,10
20180201|2017-11-14 11:00,14,72545,72545,72545,72545,40
20180201|2017-11-14 11:30,14,72545,72700,72545,72700,125
20180201|2017-11-14 15:30,14,72700,72700,72700,72700,120
20180201|2017-11-16 10:30,16,73340,73340,73340,73340,50
20180201|2017-11-16 12:00,16,73750,73750,73750,73750,80
20180201|2017-11-16 13:00,16,73700,73700,73700,73700,480
20180201|2017-11-16 13:30,16,73910,73910,73910,73910,195
20180201|2017-11-17 05:30,17,73620,73620,73620,73620,5
20180201|2017-11-17 08:30,17,73600,73600,73600,73600,80
20180201|2017-11-17 12:00,17,74600,74600,74600,74600,50
20180201|2017-11-21 07:30,21,75505,75510,75505,75510,10
20180201|2017-11-22 08:30,22,75800,75800,75800,75800,400
20180201|2017-11-22 11:00,22,75800,75800,75800,75800,200
20180201|2017-11-23 08:30,23,75000,75000,75000,75000,45
20180201|2017-11-24 11:00,24,75400,75400,75400,75400,40
20180201|2017-11-24 11:30,24,75400,75400,75400,75400,615
20180201|2017-11-24 12:00,24,75300,75400,75300,75400,315
20180201|2017-11-27 08:00,27,74300,74300,74300,74300,20
20180201|2017-11-27 08:30,27,74300,74300,74300,74300,85
20180201|2017-11-28 08:00,28,75500,75500,75500,75500,30
20180201|2017-11-29 08:30,29,74500,74500,74500,74500,240
20180201|2017-12-01 08:30,1,73100,73100,73100,73100,80
20180201|2017-12-01 12:30,1,72900,72900,72900,72900,350
20180201|2017-12-04 08:30,4,73715,73800,73700,73800,295
20180201|2017-12-05 08:30,5,74600,74700,74600,74600,125
20180201|2017-12-06 08:30,6,73070,73070,73070,73070,5
20180201|2017-12-06 11:30,6,73100,73100,73100,73100,30
20180201|2017-12-07 08:30,7,72885,72885,72885,72885,5
20180201|2017-12-08 08:30,8,73980,74000,73980,74000,455
20180201|2017-12-08 09:30,8,73765,73765,73735,73740,25
20180201|2017-12-08 10:00,8,73780,73840,73735,73735,30
20180201|2017-12-08 10:30,8,73755,73975,73755,73975,35
20180201|2017-12-08 11:00,8,74050,74125,74050,74125,20
20180201|2017-12-08 11:30,8,74060,74060,73780,73780,120
20180201|2017-12-08 12:00,8,73865,73935,73810,73930,35
20180201|2017-12-08 12:30,8,73940,73950,73940,73950,15
20180201|2017-12-08 13:30,8,73630,73630,73450,73450,15
20180201|2017-12-11 05:30,11,74085,74100,74085,74100,40
20180201|2017-12-11 06:00,11,74085,74085,74085,74085,5
20180201|2017-12-11 06:30,11,74045,74060,74045,74055,70
20180201|2017-12-11 07:00,11,73950,73950,73875,73885,40
20180201|2017-12-11 07:30,11,73850,73970,73365,73365,15
20180201|2017-12-11 08:00,11,73365,73365,73350,73350,10
20180201|2017-12-11 08:30,11,74040,74120,73900,74120,105
20180201|2017-12-11 09:00,11,74100,74110,74040,74040,20
20180201|2017-12-11 09:30,11,73810,73810,73750,73750,20
20180201|2017-12-11 10:00,11,73725,73725,73720,73720,10
20180201|2017-12-11 10:30,11,73655,73655,73655,73655,5
20180201|2017-12-11 11:30,11,73800,73895,73800,73895,105
20180201|2017-12-11 12:00,11,73850,73965,73850,73925,340
20180201|2017-12-11 12:30,11,73860,73865,73785,73785,25
20180201|2017-12-11 13:00,11,73550,73580,73510,73580,15
20180201|2017-12-11 13:30,11,73600,73730,73600,73685,225
20180201|2017-12-12 05:00,12,73375,73460,73365,73460,20
20180201|2017-12-12 05:30,12,73300,73310,73200,73200,920
20180201|2017-12-12 06:00,12,73205,73215,73125,73210,50
20180201|2017-12-12 06:30,12,73180,73180,72945,72945,95
20180201|2017-12-12 07:00,12,72855,72855,72515,72670,330
20180201|2017-12-12 07:30,12,72640,72770,72540,72735,765
20180201|2017-12-12 08:00,12,72730,72910,72650,72720,245
20180201|2017-12-12 08:30,12,72755,73330,72670,73300,545
20180201|2017-12-12 09:00,12,73320,73550,73260,73330,465
20180201|2017-12-12 09:30,12,73335,73765,73315,73645,315
20180201|2017-12-12 10:00,12,73680,73920,73650,73865,210
20180201|2017-12-12 10:30,12,73815,73820,73360,73515,315
20180201|2017-12-12 11:00,12,73540,73580,73370,73555,90
20180201|2017-12-12 11:30,12,73555,73555,73245,73320,480
20180201|2017-12-12 12:00,12,73325,73630,73320,73525,385
20180201|2017-12-12 12:30,12,73520,73590,73365,73405,355
20180201|2017-12-12 13:00,12,73340,73600,73335,73565,295
20180201|2017-12-12 13:30,12,73575,74420,73575,74410,375
20180201|2017-12-12 14:00,12,74415,75000,74415,74950,535
20180201|2017-12-13 05:00,13,74600,75965,74600,75580,5370
20180201|2017-12-13 05:30,13,75575,75575,75160,75415,3680
20180201|2017-12-13 06:00,13,75420,75440,74820,74930,7315
20180201|2017-12-13 06:30,13,74925,75185,74665,74925,7305
20180201|2017-12-13 07:00,13,74925,75150,74530,74600,5560
20180201|2017-12-13 07:30,13,74610,75400,74605,75260,9955
20180201|2017-12-13 08:00,13,75275,75425,74850,75025,8690
20180201|2017-12-13 08:30,13,75050,75365,74950,75165,5880
20180201|2017-12-13 09:00,13,75170,75220,74815,75045,4705
20180201|2017-12-13 09:30,13,75025,75245,74925,75220,3645
20180201|2017-12-13 10:00,13,75220,75300,75030,75030,3045
20180201|2017-12-13 10:30,13,75055,75110,74720,74735,2855
20180201|2017-12-13 11:00,13,74735,74835,74400,74545,7590
20180201|2017-12-13 11:30,13,74540,74755,74400,74570,5215
20180201|2017-12-13 12:00,13,74580,74610,74135,74175,5705
20180201|2017-12-13 12:30,13,74160,74410,73675,74025,11180
20180201|2017-12-13 13:00,13,73955,74240,73265,73545,9480
20180201|2017-12-13 13:30,13,73515,73800,73270,73760,7115
20180201|2017-12-13 14:00,13,73770,73845,73500,73500,3165
20180201|2017-12-14 05:00,14,73200,73360,73010,73240,4510
20180201|2017-12-14 05:30,14,73300,73395,73000,73100,3410
20180201|2017-12-14 06:00,14,73070,73230,72770,72800,6195
20180201|2017-12-14 06:30,14,72795,72915,72610,72695,4885
20180201|2017-12-14 07:00,14,72685,72970,72685,72900,3460
20180201|2017-12-14 07:30,14,72910,73080,72770,72980,3420
20180201|2017-12-14 08:00,14,72985,73050,72810,72875,2525
20180201|2017-12-14 08:30,14,72890,73430,72880,73280,5395
20180201|2017-12-14 09:00,14,73285,73360,73125,73165,2660
20180201|2017-12-14 09:30,14,73155,73465,73110,73380,4070
20180201|2017-12-14 10:00,14,73385,73430,72890,72955,5125
20180201|2017-12-14 10:30,14,72975,73055,72840,72995,2985
20180201|2017-12-14 11:00,14,72980,73025,72890,72945,3090
20180201|2017-12-14 11:30,14,72955,73325,72955,73140,3730
20180201|2017-12-14 12:00,14,73135,73135,72860,73060,2645
20180201|2017-12-14 12:30,14,73065,73165,72920,72970,2235
20180201|2017-12-14 13:00,14,72975,73140,72930,72950,2210
20180201|2017-12-14 13:30,14,72940,73075,72765,72960,4350
20180201|2017-12-14 14:00,14,72945,73100,72895,73070,2085
20180201|2017-12-15 05:00,15,72900,72950,72665,72865,3080
20180201|2017-12-15 05:30,15,72860,72960,72800,72950,2240
20180201|2017-12-15 06:00,15,72965,73440,72855,73345,3725
20180201|2017-12-15 06:30,15,73350,73670,73245,73590,4495
20180201|2017-12-15 07:00,15,73600,73820,73465,73465,4590
20180201|2017-12-15 07:30,15,73465,73550,73290,73380,4725
20180201|2017-12-15 08:00,15,73370,73520,73235,73430,2800
20180201|2017-12-15 08:30,15,73420,73420,73120,73185,3290
20180201|2017-12-15 09:00,15,73205,73725,73205,73595,4505
20180201|2017-12-15 09:30,15,73580,73595,73350,73365,2305
20180201|2017-12-15 10:00,15,73345,73560,73345,73485,1560
20180201|2017-12-15 10:30,15,73470,73640,73410,73585,1150
20180201|2017-12-15 11:00,15,73565,73565,73265,73345,2115
20180201|2017-12-15 11:30,15,73380,73530,73290,73415,1795
20180201|2017-12-15 12:00,15,73405,73405,73190,73215,1755
20180201|2017-12-15 12:30,15,73215,73330,73150,73245,2055
20180201|2017-12-15 13:00,15,73255,73505,73255,73355,3215
20180201|2017-12-15 13:30,15,73365,73415,73100,73180,13865
20180201|2017-12-15 14:00,15,73175,73230,72975,72975,21300
20180201|2017-12-18 05:00,18,73565,73915,73565,73750,4460
20180201|2017-12-18 05:30,18,73750,73835,73635,73730,1900
20180201|2017-12-18 06:00,18,73735,73870,73595,73610,4695
20180201|2017-12-18 06:30,18,73615,73820,73500,73635,2330
20180201|2017-12-18 07:00,18,73655,73890,73585,73730,1850
20180201|2017-12-18 07:30,18,73750,73795,73660,73700,1170
20180201|2017-12-18 08:00,18,73720,73850,73655,73825,1450
20180201|2017-12-18 08:30,18,73820,73950,73680,73860,2885
20180201|2017-12-18 09:00,18,73845,74050,73815,74035,1665
20180201|2017-12-18 09:30,18,74030,74180,73990,74165,3410
20180201|2017-12-18 10:00,18,74160,74255,74095,74140,3650
20180201|2017-12-18 10:30,18,74135,74195,74090,74090,2090
20180201|2017-12-18 11:00,18,74085,74135,73980,74030,2640
20180201|2017-12-18 11:30,18,74030,74055,73925,74010,1315
20180201|2017-12-18 12:00,18,74015,74145,73845,73980,2660
20180201|2017-12-18 12:30,18,73955,74090,73885,74050,2270
20180201|2017-12-18 13:00,18,74040,74060,73765,73820,1525
20180201|2017-12-18 13:30,18,73820,73860,73720,73845,2960
20180201|2017-12-18 14:00,18,73830,73900,73785,73900,1780
20180201|2017-12-19 05:00,19,73800,73800,73415,73505,2975
20180201|2017-12-19 05:30,19,73535,73600,73475,73580,1080
20180201|2017-12-19 06:00,19,73590,73700,73490,73670,2080
20180201|2017-12-19 06:30,19,73660,73680,73310,73380,2395
20180201|2017-12-19 07:00,19,73370,73415,73200,73285,1955
20180201|2017-12-19 07:30,19,73295,73435,73250,73385,1500
20180201|2017-12-19 08:00,19,73385,73430,73305,73340,965
20180201|2017-12-19 08:30,19,73320,73420,73195,73270,2785
20180201|2017-12-19 09:00,19,73275,73455,73050,73085,2480
20180201|2017-12-19 09:30,19,73085,73145,72990,73125,2750
20180201|2017-12-19 10:00,19,73115,73185,73020,73160,1260
20180201|2017-12-19 10:30,19,73170,73220,72905,72935,3060
20180201|2017-12-19 11:00,19,72940,73045,72920,73015,2480
20180201|2017-12-19 11:30,19,73030,73250,73030,73200,3100
20180201|2017-12-19 12:00,19,73220,73340,73150,73320,1335
20180201|2017-12-19 12:30,19,73315,73475,73245,73475,2160
20180201|2017-12-19 13:00,19,73455,73580,73265,73515,2410
20180201|2017-12-19 13:30,19,73540,73565,73245,73355,2915
20180201|2017-12-19 14:00,19,73350,73365,73250,73250,1615
20180201|2017-12-20 05:00,20,73250,73590,73240,73530,2010
20180201|2017-12-20 05:30,20,73530,73575,73490,73530,785
20180201|2017-12-20 06:00,20,73535,73800,73535,73755,3015
20180201|2017-12-20 06:30,20,73755,73820,73720,73770,1950
20180201|2017-12-20 07:00,20,73780,73900,73665,73850,2495
20180201|2017-12-20 07:30,20,73860,73975,73845,73945,2535
20180201|2017-12-20 08:00,20,73950,74075,73825,73865,2890
20180201|2017-12-20 08:30,20,73890,74030,73740,74000,3580
20180201|2017-12-20 09:00,20,73985,74110,73890,73905,1950
20180201|2017-12-20 09:30,20,73925,74070,73850,74010,1300
20180201|2017-12-20 10:00,20,74000,74135,73915,74120,1810
20180201|2017-12-20 10:30,20,74110,74175,74025,74065,1270
20180201|2017-12-20 11:00,20,74060,74110,74005,74045,960
20180201|2017-12-20 11:30,20,74050,74065,73950,74020,2005
20180201|2017-12-20 12:00,20,74020,74025,73915,73930,1255
20180201|2017-12-20 12:30,20,73945,74015,73850,73860,1790
20180201|2017-12-20 13:00,20,73855,73915,73800,73875,1690
20180201|2017-12-20 13:30,20,73870,74070,73850,74050,3520
20180201|2017-12-20 14:00,20,74050,74100,74020,74080,2260
20180201|2017-12-21 05:00,21,74220,74400,74220,74250,1750
20180201|2017-12-21 05:30,21,74260,74325,74225,74235,955
20180201|2017-12-21 06:00,21,74225,74250,74120,74220,1840
20180201|2017-12-21 06:30,21,74230,74260,74150,74185,1900
20180201|2017-12-21 07:00,21,74190,74190,73815,73815,2910
20180201|2017-12-21 07:30,21,73820,74005,73775,73950,4235
20180201|2017-12-21 08:00,21,73940,74260,73940,74245,3370
20180201|2017-12-21 08:30,21,74250,74520,74245,74465,5165
20180201|2017-12-21 09:00,21,74480,75080,74480,74960,6670
20180201|2017-12-21 09:30,21,74985,75145,74930,75065,2810
20180201|2017-12-21 10:00,21,75070,75285,74985,75235,4425
20180201|2017-12-21 10:30,21,75220,75670,75200,75575,5820
20180201|2017-12-21 11:00,21,75575,75780,75480,75710,4740
20180201|2017-12-21 11:30,21,75735,75770,75540,75605,4595
20180201|2017-12-21 12:00,21,75615,75700,75445,75485,4970
20180201|2017-12-21 12:30,21,75475,75600,75405,75505,3095
20180201|2017-12-21 13:00,21,75480,75700,75320,75645,3900
20180201|2017-12-21 13:30,21,75685,75895,75555,75790,4185
20180201|2017-12-21 14:00,21,75795,75900,75780,75860,2915
20180201|2017-12-22 05:00,22,75665,75765,75410,75455,2055
20180201|2017-12-22 05:30,22,75465,75580,75410,75470,1230
20180201|2017-12-22 06:00,22,75465,75670,75220,75240,3260
20180201|2017-12-22 06:30,22,75230,75365,75175,75210,31305
20180201|2017-12-22 07:00,22,75210,75735,75135,75675,3535
20180201|2017-12-22 07:30,22,75670,75675,75450,75500,2460
20180201|2017-12-22 08:00,22,75470,75685,75470,75615,1830
20180201|2017-12-22 08:30,22,75595,75850,75465,75765,3045
20180201|2017-12-22 09:00,22,75775,75780,75550,75645,1665
20180201|2017-12-22 09:30,22,75635,75710,75540,75660,985
20180201|2017-12-22 10:00,22,75665,75735,75595,75655,860
20180201|2017-12-22 10:30,22,75650,75685,75550,75605,715
20180201|2017-12-22 11:00,22,75580,75740,75570,75710,740
20180201|2017-12-22 11:30,22,75705,75820,75640,75675,1330
20180201|2017-12-22 12:00,22,75680,75695,75525,75660,1345
20180201|2017-12-22 12:30,22,75650,75765,75615,75695,1005
20180201|2017-12-22 13:00,22,75700,75780,75675,75760,970
20180201|2017-12-22 13:30,22,75780,75840,75740,75820,1585
20180201|2017-12-22 14:00,22,75830,75980,75810,75980,1980
20180201|2017-12-26 05:00,26,75780,75795,75655,75710,875
20180201|2017-12-26 05:30,26,75700,75855,75665,75765,885
20180201|2017-12-26 06:00,26,75780,75825,75595,75735,1760
20180201|2017-12-26 06:30,26,75740,75750,75560,75690,1210
20180201|2017-12-26 07:00,26,75685,76100,75640,76075,2815
20180201|2017-12-26 07:30,26,76055,76355,76055,76320,4490
20180201|2017-12-26 08:00,26,76315,76330,76195,76220,2490
20180201|2017-12-26 08:30,26,76225,76245,75935,76150,3730
20180201|2017-12-26 09:00,26,76145,76245,76035,76245,1580
20180201|2017-12-26 09:30,26,76255,76275,76110,76205,1345
20180201|2017-12-26 10:00,26,76195,76230,76050,76200,905
20180201|2017-12-26 10:30,26,76210,76305,76175,76220,1180
20180201|2017-12-26 11:00,26,76185,76230,76140,76180,2905
20180201|2017-12-26 11:30,26,76180,76290,76140,76245,1380
20180201|2017-12-26 12:00,26,76260,76390,76230,76285,1565
20180201|2017-12-26 12:30,26,76295,76370,76260,76365,965
20180201|2017-12-26 13:00,26,76370,76455,76365,76425,2030
20180201|2017-12-26 13:30,26,76425,76500,76400,76460,2300
20180201|2017-12-26 14:00,26,76470,76480,76400,76450,1710
20180201|2017-12-27 05:00,27,76590,76730,76450,76600,2850
20180201|2017-12-27 05:30,27,76605,76670,76545,76575,2045
20180201|2017-12-27 06:00,27,76560,76770,76540,76650,2445
20180201|2017-12-27 06:30,27,76655,76690,76520,76585,1515
20180201|2017-12-27 07:00,27,76620,76725,76565,76695,1205
20180201|2017-12-27 07:30,27,76710,76850,76680,76785,2185
20180201|2017-12-27 08:00,27,76800,76835,76735,76755,900
20180201|2017-12-27 08:30,27,76765,76860,76695,76785,2020
20180201|2017-12-27 09:00,27,76790,76850,76745,76820,1815
20180201|2017-12-27 09:30,27,76820,76920,76810,76865,2045
20180201|2017-12-27 10:00,27,76875,76915,76850,76885,1310
20180201|2017-12-27 10:30,27,76880,76900,76825,76840,15995
20180201|2017-12-27 11:00,27,76835,76835,76720,76750,1850
20180201|2017-12-27 11:30,27,76770,76815,76735,76815,1585
20180201|2017-12-27 12:00,27,76815,76840,76760,76775,1345
20180201|2017-12-27 12:30,27,76780,76800,76580,76640,2415
20180201|2017-12-27 13:00,27,76645,76680,76575,76665,1455
20180201|2017-12-27 13:30,27,76645,76745,76630,76650,1955
20180201|2017-12-27 14:00,27,76665,76700,76595,76605,1940
20180201|2017-12-28 05:00,28,76925,76925,76750,76800,2085
20180201|2017-12-28 05:30,28,76810,76855,76775,76845,1305
20180201|2017-12-28 06:00,28,76845,76900,76795,76895,950
20180201|2017-12-28 06:30,28,76905,76940,76865,76915,1120
20180201|2017-12-28 07:00,28,76915,76950,76845,76910,1310
20180201|2017-12-28 07:30,28,76900,76915,76830,76900,995
20180201|2017-12-28 08:00,28,76900,76935,76890,76935,1065
20180201|2017-12-28 08:30,28,76935,76960,76905,76955,1415
20180201|2017-12-28 09:00,28,76955,76970,76920,76945,1025
20180201|2017-12-28 09:30,28,76945,76970,76850,76875,1220
20180201|2017-12-28 10:00,28,76875,76895,76820,76840,1045
20180201|2017-12-28 10:30,28,76835,76840,76760,76805,920
20180201|2017-12-28 11:00,28,76795,76845,76730,76795,575
20180201|2017-12-28 11:30,28,76785,76905,76765,76840,1240
20180201|2017-12-28 12:00,28,76840,76845,76785,76820,885
20180201|2017-12-28 12:30,28,76825,76870,76810,76830,865
20180201|2017-12-28 13:00,28,76845,76895,76820,76840,1445
20180201|2017-12-28 13:30,28,76835,76885,76815,76850,3345
20180201|2017-12-28 14:00,28,76835,76900,76760,76765,3215
20180201|2018-01-02 05:00,2,77195,77300,76985,77295,3545
20180201|2018-01-02 05:30,2,77300,77340,77240,77315,2635
20180201|2018-01-02 06:00,2,77320,77815,77305,77690,4610
20180201|2018-01-02 06:30,2,77705,77930,77655,77865,2415
20180201|2018-01-02 07:00,2,77890,77980,77800,77960,2000
20180201|2018-01-02 07:30,2,77940,78220,77935,78135,4435
20180201|2018-01-02 08:00,2,78135,78135,77995,78025,2080
20180201|2018-01-02 08:30,2,78015,78155,77945,78115,3585
20180201|2018-01-02 09:00,2,78145,78155,78005,78110,2155
20180201|2018-01-02 09:30,2,78095,78145,78055,78065,1600
20180201|2018-01-02 10:00,2,78075,78220,78070,78150,3435
20180201|2018-01-02 10:30,2,78130,78175,78070,78095,2640
20180201|2018-01-02 11:00,2,78080,78150,78075,78125,1825
20180201|2018-01-02 11:30,2,78125,78155,78115,78145,1870
20180201|2018-01-02 12:00,2,78145,78400,78115,78320,4165
20180201|2018-01-02 12:30,2,78310,78420,78280,78325,3390
20180201|2018-01-02 13:00,2,78320,78345,78250,78285,2500
20180201|2018-01-02 13:30,2,78280,78340,78260,78315,3640
20180201|2018-01-02 14:00,2,78320,78345,78280,78300,1935
20180201|2018-01-03 05:00,3,78385,78455,78170,78230,2940
20180201|2018-01-03 05:30,3,78240,78240,78105,78155,1755
20180201|2018-01-03 06:00,3,78145,78380,78055,78240,3565
20180201|2018-01-03 06:30,3,78235,78505,78235,78415,4080
20180201|2018-01-03 07:00,3,78430,78480,78315,78465,4650
20180201|2018-01-03 07:30,3,78465,78750,78460,78595,3535
20180201|2018-01-03 08:00,3,78590,78655,78515,78525,1910
20180201|2018-01-03 08:30,3,78550,78630,78435,78540,2095
20180201|2018-01-03 09:00,3,78555,78595,78450,78490,1905
20180201|2018-01-03 09:30,3,78505,78690,78500,78610,1990
20180201|2018-01-03 10:00,3,78605,78710,78565,78580,1975
20180201|2018-01-03 10:30,3,78575,78700,78570,78660,2515
20180201|2018-01-03 11:00,3,78675,78855,78625,78790,4020
20180201|2018-01-03 11:30,3,78815,78975,78795,78895,2670
20180201|2018-01-03 12:00,3,78905,78925,78690,78690,2655
20180201|2018-01-03 12:30,3,78695,78740,78495,78710,4400
20180201|2018-01-03 13:00,3,78720,78745,78340,78565,5640
20180201|2018-01-03 13:30,3,78565,78615,78440,78450,2825
20180201|2018-01-03 14:00,3,78460,78510,78355,78400,2250
20180201|2018-01-04 05:00,4,78700,78775,78535,78690,2905
20180201|2018-01-04 05:30,4,78700,78935,78645,78885,4020
20180201|2018-01-04 06:00,4,78875,79095,78860,79065,6345
20180201|2018-01-04 06:30,4,79065,79380,78965,79295,5120
20180201|2018-01-04 07:00,4,79300,79390,79255,79320,2660
20180201|2018-01-04 07:30,4,79325,79385,79100,79205,3535
20180201|2018-01-04 08:00,4,79245,79350,79190,79330,3720
20180201|2018-01-04 08:30,4,79335,79505,79265,79330,6015
20180201|2018-01-04 09:00,4,79340,79490,79205,79475,3760
20180201|2018-01-04 09:30,4,79480,79685,79455,79600,6610
20180201|2018-01-04 10:00,4,79585,79700,79535,79645,3315
20180201|2018-01-04 10:30,4,79650,79685,79560,79575,10000
20180201|2018-01-04 11:00,4,79565,79655,79530,79600,3475
20180201|2018-01-04 11:30,4,79595,79635,79460,79495,3760
20180201|2018-01-04 12:00,4,79490,79575,79350,79370,2330
20180201|2018-01-04 12:30,4,79375,79380,78980,79155,6075
20180201|2018-01-04 13:00,4,79140,79245,78960,79040,3210
20180201|2018-01-04 13:30,4,79040,79460,78915,79180,6330
20180201|2018-01-04 14:00,4,79180,79200,79120,79150,2315
20180201|2018-01-04 14:30,4,79150,79150,79150,79150,195
20180201|2018-01-05 05:00,5,79500,79635,79390,79530,4695
20180201|2018-01-05 05:30,5,79525,79530,79150,79260,2685
20180201|2018-01-05 06:00,5,79240,79360,78765,78820,6370
20180201|2018-01-05 06:30,5,78800,79125,78690,79020,4930
20180201|2018-01-05 07:00,5,79055,79120,78780,78980,3390
20180201|2018-01-05 07:30,5,79005,79230,78890,79125,5030
20180201|2018-01-05 08:00,5,79100,79205,78900,79110,3630
20180201|2018-01-05 08:30,5,79135,79250,78850,79010,4910
20180201|2018-01-05 09:00,5,79010,79410,79010,79300,3615
20180201|2018-01-05 09:30,5,79335,79475,79140,79450,2865
20180201|2018-01-05 10:00,5,79470,79525,79375,79405,2785
20180201|2018-01-05 10:30,5,79405,79520,79290,79450,2440
20180201|2018-01-05 11:00,5,79455,79465,79330,79400,1760
20180201|2018-01-05 11:30,5,79370,79445,79220,79330,1670
20180201|2018-01-05 12:00,5,79330,79510,79215,79435,1990
20180201|2018-01-05 12:30,5,79440,79470,79305,79340,1525
20180201|2018-01-05 13:00,5,79355,79380,79250,79355,2085
20180201|2018-01-05 13:30,5,79350,79470,79315,79440,2510
20180201|2018-01-05 14:00,5,79450,79635,79450,79635,1870
20180201|2018-01-08 05:00,8,79730,79775,79340,79360,4675
20180201|2018-01-08 05:30,8,79350,79460,79315,79400,2105
20180201|2018-01-08 06:00,8,79410,79460,79205,79330,4035
20180201|2018-01-08 06:30,8,79335,79400,79055,79135,5140
20180201|2018-01-08 07:00,8,79135,79330,79075,79300,3455
20180201|2018-01-08 07:30,8,79310,79540,79310,79445,2805
20180201|2018-01-08 08:00,8,79430,79590,79375,79500,1990
20180201|2018-01-08 08:30,8,79510,79630,79425,79495,2290
20180201|2018-01-08 09:00,8,79475,79700,79455,79630,2285
20180201|2018-01-08 09:30,8,79615,79640,79435,79520,1970
20180201|2018-01-08 10:00,8,79495,79550,79370,79375,3305
20180201|2018-01-08 10:30,8,79370,79455,79330,79420,3385
20180201|2018-01-08 11:00,8,79425,79560,79300,79560,4120
20180201|2018-01-08 11:30,8,79565,79620,79485,79580,2650
20180201|2018-01-08 12:00,8,79585,79710,79495,79695,2130
20180201|2018-01-08 12:30,8,79710,79915,79655,79770,4125
20180201|2018-01-08 13:00,8,79760,79800,79395,79760,2535
20180201|2018-01-08 13:30,8,79760,79860,79740,79830,2595
20180201|2018-01-08 14:00,8,79830,79860,79800,79825,1770
20180201|2018-01-09 05:00,9,79750,79925,79625,79815,3185
20180201|2018-01-09 05:30,9,79810,79855,79660,79715,3035
20180201|2018-01-09 06:00,9,79740,79805,79625,79670,2625
20180201|2018-01-09 06:30,9,79685,79780,79670,79685,1935
20180201|2018-01-09 07:00,9,79690,79720,79550,79585,3950
20180201|2018-01-09 07:30,9,79590,79630,79525,79575,3140
20180201|2018-01-09 08:00,9,79575,79760,79460,79485,4645
20180201|2018-01-09 08:30,9,79495,79575,79375,79475,6385
20180201|2018-01-09 09:00,9,79460,79530,79415,79485,3080
20180201|2018-01-09 09:30,9,79450,79605,79450,79555,4430
20180201|2018-01-09 10:00,9,79545,79580,79365,79455,4340
20180201|2018-01-09 10:30,9,79455,79495,79370,79455,2630
20180201|2018-01-09 11:00,9,79455,79480,79335,79420,3065
20180201|2018-01-09 11:30,9,79420,79470,79400,79440,2030
20180201|2018-01-09 12:00,9,79450,79510,79315,79355,4355
20180201|2018-01-09 12:30,9,79355,79420,79330,79400,1885
20180201|2018-01-09 13:00,9,79395,79435,79290,79290,3690
20180201|2018-01-09 13:30,9,79300,79320,79100,79265,7120
20180201|2018-01-09 14:00,9,79255,79280,79185,79245,1970
20180201|2018-01-10 05:00,10,78850,78870,78510,78620,7610
20180201|2018-01-10 05:30,10,78600,78680,78550,78675,2680
20180201|2018-01-10 06:00,10,78680,78825,78640,78825,2205
20180201|2018-01-10 06:30,10,78820,78835,78725,78775,1850
20180201|2018-01-10 07:00,10,78775,78960,78705,78850,3640
20180201|2018-01-10 07:30,10,78845,78880,78810,78865,1765
20180201|2018-01-10 08:00,10,78865,78925,78785,78825,1710
20180201|2018-01-10 08:30,10,78825,78865,78535,78610,5055
20180201|2018-01-10 09:00,10,78595,78890,78590,78855,2865
20180201|2018-01-10 09:30,10,78855,78870,78760,78785,1695
20180201|2018-01-10 10:00,10,78785,79025,78775,78955,2530
20180201|2018-01-10 10:30,10,78960,79015,78885,78900,2580
20180201|2018-01-10 11:00,10,78890,78910,78790,78870,2555
20180201|2018-01-10 11:30,10,78870,78885,78725,78755,3010
20180201|2018-01-10 12:00,10,78775,78995,78760,78915,4280
20180201|2018-01-10 12:30,10,78920,78945,78835,78845,2355
20180201|2018-01-10 13:00,10,78855,78855,78600,78615,3355
20180201|2018-01-10 13:30,10,78625,78710,78560,78630,3220
20180201|2018-01-10 14:00,10,78630,78700,78605,78700,2065
20180201|2018-01-11 05:00,11,78605,78845,78540,78760,3335
20180201|2018-01-11 05:30,11,78735,78830,78710,78800,1835
20180201|2018-01-11 06:00,11,78795,78975,78775,78860,2875
20180201|2018-01-11 06:30,11,78870,78900,78765,78860,2180
20180201|2018-01-11 07:00,11,78880,78920,78755,78880,1735
20180201|2018-01-11 07:30,11,78865,79075,78865,78955,3530
20180201|2018-01-11 08:00,11,78950,78990,78890,78920,2635
20180201|2018-01-11 08:30,11,78910,79075,78815,79000,3020
20180201|2018-01-11 09:00,11,79000,79130,78990,79075,2415
20180201|2018-01-11 09:30,11,79060,79225,79060,79215,2495
20180201|2018-01-11 10:00,11,79220,79380,79200,79200,3465
20180201|2018-01-11 10:30,11,79200,79255,79155,79210,2080
20180201|2018-01-11 11:00,11,79210,79250,79120,79225,2215
20180201|2018-01-11 11:30,11,79235,79365,79225,79350,2745
20180201|2018-01-11 12:00,11,79345,79465,79305,79430,4300
20180201|2018-01-11 12:30,11,79440,79460,79370,79410,1935
20180201|2018-01-11 13:00,11,79405,79645,79390,79565,4210
20180201|2018-01-11 13:30,11,79575,79805,79555,79800,3955
20180201|2018-01-11 14:00,11,79800,79845,79745,79805,2655
20180201|2018-01-12 05:00,12,79400,79760,79380,79650,5655
20180201|2018-01-12 05:30,12,79665,79720,79560,79620,2840
20180201|2018-01-12 06:00,12,79610,79690,79210,79640,5570
20180201|2018-01-12 06:30,12,79650,79695,79415,79555,2805
20180201|2018-01-12 07:00,12,79560,79900,79550,79780,5435
20180201|2018-01-12 07:30,12,79775,79780,79285,79320,7735
20180201|2018-01-12 08:00,12,79305,79525,79280,79395,1880
20180201|2018-01-12 08:30,12,79400,79730,79365,79660,5380
20180201|2018-01-12 09:00,12,79660,79715,79470,79615,3110
20180201|2018-01-12 09:30,12,79610,79840,79605,79720,1780
20180201|2018-01-12 10:00,12,79730,79765,79600,79670,1300
20180201|2018-01-12 10:30,12,79675,79675,79470,79520,2615
20180201|2018-01-12 11:00,12,79525,79705,79440,79625,2955
20180201|2018-01-12 11:30,12,79620,79630,79395,79450,1965
20180201|2018-01-12 12:00,12,79470,79475,79305,79410,2335
20180201|2018-01-12 12:30,12,79415,79505,79335,79470,2295
20180201|2018-01-12 13:00,12,79470,79590,79425,79585,2265
20180201|2018-01-12 13:30,12,79585,79755,79565,79725,3035
20180201|2018-01-12 14:00,12,79725,79740,79645,79690,1470
20180201|2018-01-15 05:00,15,79885,80015,79690,79955,4335
20180201|2018-01-15 05:30,15,79960,80100,79935,79985,3915
20180201|2018-01-15 06:00,15,79985,80195,79935,80140,3580
20180201|2018-01-15 06:30,15,80140,80245,80070,80210,3540
20180201|2018-01-15 07:00,15,80225,80260,80135,80235,3670
20180201|2018-01-15 07:30,15,80240,80285,80150,80190,2755
20180201|2018-01-15 08:00,15,80195,80200,80080,80100,2675
20180201|2018-01-15 08:30,15,80085,80180,80025,80040,1735
20180201|2018-01-15 09:00,15,80050,80105,80015,80035,1025
20180201|2018-01-15 09:30,15,80025,80190,80025,80140,1695
20180201|2018-01-15 10:00,15,80140,80210,80125,80160,2390
20180201|2018-01-15 10:30,15,80175,80220,80165,80190,1100
20180201|2018-01-15 11:00,15,80185,80195,80095,80145,730
20180201|2018-01-15 11:30,15,80130,80155,79955,80040,2365
20180201|2018-01-15 12:00,15,80060,80065,79970,80025,870
20180201|2018-01-15 12:30,15,80040,80140,80040,80120,860
20180201|2018-01-15 13:00,15,80115,80115,79960,80035,930
20180201|2018-01-15 13:30,15,80065,80190,80000,80175,2385
20180201|2018-01-15 14:00,15,80185,80265,80165,80210,1865
20180201|2018-01-16 05:00,16,80470,80500,80330,80360,5000
20180201|2018-01-16 05:30,16,80350,80440,80265,80275,5005
20180201|2018-01-16 06:00,16,80270,80375,80150,80150,5625
20180201|2018-01-16 06:30,16,80150,80225,80055,80195,2820
20180201|2018-01-16 07:00,16,80195,80320,80160,80305,2735
20180201|2018-01-16 07:30,16,80300,80595,80260,80550,4390
20180201|2018-01-16 08:00,16,80555,80645,80465,80465,3700
20180201|2018-01-16 08:30,16,80465,80615,80435,80495,5685
20180201|2018-01-16 09:00,16,80495,80560,80405,80415,5110
20180201|2018-01-16 09:30,16,80455,80600,80380,80600,5820
20180201|2018-01-16 10:00,16,80600,80620,80420,80475,3010
20180201|2018-01-16 10:30,16,80480,80500,80370,80440,3090
20180201|2018-01-16 11:00,16,80435,80535,80420,80455,1525
20180201|2018-01-16 11:30,16,80455,80480,80350,80420,1810
20180201|2018-01-16 12:00,16,80440,80490,80350,80490,1645
20180201|2018-01-16 12:30,16,80485,80575,80405,80435,2565
20180201|2018-01-16 13:00,16,80425,80455,80270,80300,3775
20180201|2018-01-16 13:30,16,80305,80370,79985,80140,6560
20180201|2018-01-16 14:00,16,80145,80250,80125,80195,3405
20180201|2018-01-17 05:00,17,80115,80325,80045,80080,4980
20180201|2018-01-17 05:30,17,80085,80285,80070,80270,2490
20180201|2018-01-17 06:00,17,80280,80340,80140,80215,3660
20180201|2018-01-17 06:30,17,80230,80500,80225,80495,5020
20180201|2018-01-17 07:00,17,80495,80510,80425,80460,1465
20180201|2018-01-17 07:30,17,80465,80600,80415,80520,2530
20180201|2018-01-17 08:00,17,80525,80565,80425,80520,2455
20180201|2018-01-17 08:30,17,80520,80695,80445,80595,5715
20180201|2018-01-17 09:00,17,80580,80860,80550,80785,3440
20180201|2018-01-17 09:30,17,80790,80875,80760,80805,2175
20180201|2018-01-17 10:00,17,80805,80835,80720,80785,1795
20180201|2018-01-17 10:30,17,80780,81040,80745,81035,5280
20180201|2018-01-17 11:00,17,81040,81100,80975,81080,6235
20180201|2018-01-17 11:30,17,81080,81295,81040,81275,5965
20180201|2018-01-17 12:00,17,81265,81365,81220,81310,5235
20180201|2018-01-17 12:30,17,81305,81535,81295,81495,5555
20180201|2018-01-17 13:00,17,81490,81495,81375,81425,4480
20180201|2018-01-17 13:30,17,81420,81640,81415,81610,5890
20180201|2018-01-17 14:00,17,81610,81625,81540,81585,2575
20180201|2018-01-17 14:30,17,81585,81585,81585,81585,5
20180201|2018-01-19 05:00,19,81400,81590,81400,81570,4680
20180201|2018-01-19 05:30,19,81550,81660,81550,81650,2960
20180201|2018-01-19 06:00,19,81635,81735,81510,81520,3480
20180201|2018-01-19 06:30,19,81515,81700,81515,81620,3185
20180201|2018-01-19 07:00,19,81640,81665,81535,81590,3180
20180201|2018-01-19 07:30,19,81600,81615,81355,81480,4405
20180201|2018-01-19 08:00,19,81500,81680,81500,81610,2550
20180201|2018-01-19 08:30,19,81620,81625,81380,81385,2970
20180201|2018-01-19 09:00,19,81390,81405,81210,81295,3440
20180201|2018-01-19 09:30,19,81315,81365,81140,81300,2435
20180201|2018-01-19 10:00,19,81335,81475,81285,81365,2145
20180201|2018-01-19 10:30,19,81350,81475,81345,81465,2045
20180201|2018-01-19 11:00,19,81460,81500,81360,81430,1135
20180201|2018-01-19 11:30,19,81420,81560,81395,81440,2130
20180201|2018-01-19 12:00,19,81430,81435,81250,81360,1855
20180201|2018-01-19 12:30,19,81365,81545,81320,81535,1705
20180201|2018-01-19 13:00,19,81530,81655,81475,81605,1775
20180201|2018-01-19 13:30,19,81600,81790,81560,81600,4245
20180201|2018-01-19 14:00,19,81615,81625,81475,81475,2155
20180201|2018-01-22 05:00,22,81400,81695,81365,81670,2685
20180201|2018-01-22 05:30,22,81675,81720,81625,81650,2155
20180201|2018-01-22 06:00,22,81640,81675,81500,81540,2765
20180201|2018-01-22 06:30,22,81555,81730,81515,81540,2345
20180201|2018-01-22 07:00,22,81560,81575,81445,81545,3255
20180201|2018-01-22 07:30,22,81550,81585,81340,81435,2555
20180201|2018-01-22 08:00,22,81425,81425,81260,81330,2220
20180201|2018-01-22 08:30,22,81345,81395,81165,81345,3825
20180201|2018-01-22 09:00,22,81350,81605,81325,81570,2105
20180201|2018-01-22 09:30,22,81585,81605,81510,81565,1515
20180201|2018-01-22 10:00,22,81560,81700,81530,81630,2490
20180201|2018-01-22 10:30,22,81630,81755,81570,81635,3100
20180201|2018-01-22 11:00,22,81625,81700,81560,81655,2800
20180201|2018-01-22 11:30,22,81660,81745,81635,81655,2560
20180201|2018-01-22 12:00,22,81660,81710,81580,81645,1925
20180201|2018-01-22 12:30,22,81640,81795,81640,81760,2220
20180201|2018-01-22 13:00,22,81765,81840,81675,81785,2435
20180201|2018-01-22 13:30,22,81785,81885,81775,81885,4260
20180201|2018-01-22 14:00,22,81880,81985,81880,81885,2725
20180201|2018-01-23 05:00,23,81890,81970,81670,81705,3860
20180201|2018-01-23 05:30,23,81710,81720,81640,81700,3365
20180201|2018-01-23 06:00,23,81710,81715,81605,81655,2775
20180201|2018-01-23 06:30,23,81675,81815,81675,81705,3815
20180201|2018-01-23 07:00,23,81700,81705,81395,81425,5775
20180201|2018-01-23 07:30,23,81415,81430,80885,81060,10740
20180201|2018-01-23 08:00,23,81055,81200,80895,81125,4570
20180201|2018-01-23 08:30,23,81140,81270,80955,81110,4830
20180201|2018-01-23 09:00,23,81125,81340,81125,81250,3380
20180201|2018-01-23 09:30,23,81240,81380,81225,81325,3865
20180201|2018-01-23 10:00,23,81330,81400,81175,81220,5585
20180201|2018-01-23 10:30,23,81225,81355,81195,81290,3155
20180201|2018-01-23 11:00,23,81290,81310,81130,81150,3695
20180201|2018-01-23 11:30,23,81145,81180,80990,81095,4370
20180201|2018-01-23 12:00,23,81080,81100,80750,80910,4675
20180201|2018-01-23 12:30,23,80900,81140,80900,80975,3765
20180201|2018-01-23 13:00,23,80965,81065,80770,80820,4930
20180201|2018-01-23 13:30,23,80820,80985,80820,80980,5105
20180201|2018-01-23 14:00,23,80980,81015,80835,80835,4100
20180201|2018-01-24 05:00,24,81020,81615,81020,81535,4905
20180201|2018-01-24 05:30,24,81535,81795,81515,81610,4595
20180201|2018-01-24 06:00,24,81610,81980,81560,81885,5070
20180201|2018-01-24 06:30,24,81880,82760,81810,82670,8400
20180201|2018-01-24 07:00,24,82715,82880,82455,82715,7060
20180201|2018-01-24 07:30,24,82735,82875,82475,82715,5610
20180201|2018-01-24 08:00,24,82715,82955,82540,82580,3850
20180201|2018-01-24 08:30,24,82595,82655,82215,82450,6375
20180201|2018-01-24 09:00,24,82465,82725,82440,82640,3395
20180201|2018-01-24 09:30,24,82680,82840,82590,82670,4990
20180201|2018-01-24 10:00,24,82675,82705,82285,82555,6510
20180201|2018-01-24 10:30,24,82545,82565,82250,82350,9325
20180201|2018-01-24 11:00,24,82350,82625,82295,82545,4490
20180201|2018-01-24 11:30,24,82545,82830,82545,82800,6220
20180201|2018-01-24 12:00,24,82800,82845,82580,82700,7105
20180201|2018-01-24 12:30,24,82705,83990,82610,83570,23195
20180201|2018-01-24 13:00,24,83560,83625,83065,83490,13755
20180201|2018-01-24 13:30,24,83485,84170,83410,84105,16055
20180201|2018-01-24 14:00,24,84080,84100,83915,84050,4045
20180201|2018-01-26 05:00,26,84560,85000,84560,84820,4815
20180201|2018-01-26 05:30,26,84825,84860,84610,84750,5115
20180201|2018-01-26 06:00,26,84745,84760,84215,84290,6055
20180201|2018-01-26 06:30,26,84285,84550,84200,84455,5165
20180201|2018-01-26 07:00,26,84440,84770,84380,84685,4795
20180201|2018-01-26 07:30,26,84680,84750,84250,84305,5460
20180201|2018-01-26 08:00,26,84330,84440,84120,84275,6395
20180201|2018-01-26 08:30,26,84265,84885,84250,84865,11565
20180201|2018-01-26 09:00,26,84875,85430,84870,85315,8440
20180201|2018-01-26 09:30,26,85315,85680,85275,85495,6805
20180201|2018-01-26 10:00,26,85525,85760,85470,85575,4650
20180201|2018-01-26 10:30,26,85575,85665,85130,85200,8040
20180201|2018-01-26 11:00,26,85180,85525,85165,85410,4405
20180201|2018-01-26 11:30,26,85405,85680,85355,85610,3935
20180201|2018-01-26 12:00,26,85630,85650,85370,85430,2560
20180201|2018-01-26 12:30,26,85445,85680,85400,85625,2355
20180201|2018-01-26 13:00,26,85635,85710,85415,85530,4595
20180201|2018-01-26 13:30,26,85525,85900,85465,85780,5835
20180201|2018-01-26 14:00,26,85790,85790,85695,85790,2610
20180201|2018-01-29 06:00,29,85010,85135,84955,85000,945
20180201|2018-01-29 06:30,29,85000,85620,84990,85555,4830
20180201|2018-01-29 07:00,29,85540,85570,85095,85230,3135
20180201|2018-01-29 07:30,29,85230,85435,85065,85230,3135
20180201|2018-01-29 08:00,29,85245,85275,85105,85220,2210
20180201|2018-01-29 08:30,29,85200,85325,85060,85210,4700
20180201|2018-01-29 09:00,29,85210,85375,85135,85240,2215
20180201|2018-01-29 09:30,29,85245,85265,84725,84775,5210
20180201|2018-01-29 10:00,29,84765,84805,84530,84600,7360
20180201|2018-01-29 10:30,29,84590,84825,84555,84765,2815
20180201|2018-01-29 11:00,29,84765,84785,84650,84660,2020
20180201|2018-01-29 11:30,29,84650,84735,84535,84665,2610
20180201|2018-01-29 12:00,29,84670,84765,84565,84735,3295
20180201|2018-01-29 12:30,29,84740,84795,84615,84710,2540
20180201|2018-01-29 13:00,29,84730,84990,84730,84805,4445
20180201|2018-01-29 13:30,29,84805,84940,84705,84885,3305
20180201|2018-01-29 14:00,29,84885,84965,84795,84795,1465
20180201|2018-01-30 05:00,30,84295,84540,84210,84490,4500
20180201|2018-01-30 05:30,30,84495,84515,84300,84380,2975
20180201|2018-01-30 06:00,30,84385,84695,84385,84575,4510
20180201|2018-01-30 06:30,30,84560,84640,84420,84465,3280
20180201|2018-01-30 07:00,30,84450,84680,84400,84600,2920
20180201|2018-01-30 07:30,30,84620,84625,84270,84290,2960
20180201|2018-01-30 08:00,30,84275,84405,84130,84395,5940
20180201|2018-01-30 08:30,30,84395,84545,84230,84265,7840
20180201|2018-01-30 09:00,30,84250,84290,84045,84225,5610
20180201|2018-01-30 09:30,30,84235,84260,84075,84200,3515
20180201|2018-01-30 10:00,30,84200,84330,84080,84085,3015
20180201|2018-01-30 10:30,30,84120,84155,84005,84075,3350
20180201|2018-01-30 11:00,30,84070,84235,84045,84060,2330
20180201|2018-01-30 11:30,30,84060,84195,84050,84155,3140
20180201|2018-01-30 12:00,30,84135,84150,84050,84115,1905
20180201|2018-01-30 12:30,30,84100,84385,84075,84385,4910
20180201|2018-01-30 13:00,30,84390,84635,84325,84440,6580
20180201|2018-01-30 13:30,30,84430,84830,84390,84770,5840
20180201|2018-01-30 14:00,30,84755,84790,84660,84720,2020
20180201|2018-01-31 05:00,31,84995,85555,84910,85435,5560
20180201|2018-01-31 05:30,31,85425,85720,85365,85670,3885
20180201|2018-01-31 06:00,31,85675,85850,85570,85825,6710
20180201|2018-01-31 06:30,31,85830,86345,85820,86305,7325
20180201|2018-01-31 07:00,31,86300,86310,85970,86080,5015
20180201|2018-01-31 07:30,31,86085,86220,86000,86175,2860
20180201|2018-01-31 08:00,31,86180,86400,86095,86370,3230
20180201|2018-01-31 08:30,31,86345,86375,86045,86085,3495
20180201|2018-01-31 09:00,31,86095,86105,85790,85815,4235
20180201|2018-01-31 09:30,31,85820,85955,85700,85800,3350
20180201|2018-01-31 10:00,31,85795,85810,85550,85560,3280
20180201|2018-01-31 10:30,31,85550,85900,85535,85835,4175
20180201|2018-01-31 11:00,31,85835,85925,85680,85720,2005
20180201|2018-01-31 11:30,31,85720,85810,85415,85485,3390
20180201|2018-01-31 12:00,31,85485,85770,85440,85755,2580
20180201|2018-01-31 12:30,31,85760,85785,85620,85745,1680
20180201|2018-01-31 13:00,31,85750,86120,85310,85450,7855
20180201|2018-01-31 13:30,31,85455,85500,85100,85235,5160
20180201|2018-01-31 14:00,31,85240,85255,85100,85230,2235
20180201|2018-01-31 14:30,31,85230,85230,85230,85230,15
20180201|2018-02-01 05:00,1,85450,85780,84840,85145,5685
20180201|2018-02-01 05:30,1,85125,85350,84975,85050,2520
20180201|2018-02-01 06:00,1,85075,85825,85075,85755,7190
20180201|2018-02-01 06:30,1,85755,85905,85650,85760,3395
20180201|2018-02-01 07:00,1,85760,85765,85300,85340,3350
20180201|2018-02-01 07:30,1,85310,85385,85140,85355,4150
20180201|2018-02-01 08:00,1,85355,85535,85050,85370,4990
20180201|2018-02-01 08:30,1,85370,85635,85100,85615,5200
20180201|2018-02-01 09:00,1,85600,85760,85430,85565,3370
20180201|2018-02-01 09:30,1,85550,85785,85540,85660,2110
20180201|2018-02-01 10:00,1,85665,85700,85475,85520,1720
20180201|2018-02-01 10:30,1,85505,86130,85475,86130,7145
20180201|2018-02-01 11:00,1,86135,86250,85980,86075,3800
20180201|2018-02-01 11:30,1,86115,86175,85980,85990,2175
20180201|2018-02-01 12:00,1,85960,86225,85920,86120,8095
20180201|2018-02-01 12:30,1,86120,86140,85860,85875,3280
20180201|2018-02-01 13:00,1,85860,85900,85420,85740,6550
20180201|2018-02-01 13:30,1,85745,85800,85425,85645,5690
20180201|2018-02-01 14:00,1,85625,85695,85580,85635,2180
20180201|2018-02-01 15:30,1,85635,85635,85635,85635,20
20180201|2018-02-02 05:00,2,84545,84710,84295,84400,8425
20180201|2018-02-02 05:30,2,84360,84490,84215,84455,3875
20180201|2018-02-02 06:00,2,84455,84620,84240,84620,5275
20180201|2018-02-02 06:30,2,84625,84630,84330,84435,3285
20180201|2018-02-02 07:00,2,84450,84600,84395,84530,2765
20180201|2018-02-02 07:30,2,84500,84525,83915,84290,11155
20180201|2018-02-02 08:00,2,84265,84480,84265,84380,3240
20180201|2018-02-02 08:30,2,84435,84540,84170,84210,5780
20180201|2018-02-02 09:00,2,84215,84215,83940,84165,5800
20180201|2018-02-02 09:30,2,84180,84215,83970,84170,2290
20180201|2018-02-02 10:00,2,84170,84465,84125,84330,3615
20180201|2018-02-02 10:30,2,84340,84510,84215,84215,8495
20180201|2018-02-02 11:00,2,84225,84790,84190,84775,3515
20180201|2018-02-02 11:30,2,84785,84865,84640,84710,5040
20180201|2018-02-02 12:00,2,84715,84765,84540,84630,3390
20180201|2018-02-02 12:30,2,84670,84715,84450,84455,2370
20180201|2018-02-02 13:00,2,84460,84460,83980,84100,4950
20180201|2018-02-02 13:30,2,84100,84315,84045,84060,6795
20180201|2018-02-02 14:00,2,84055,84275,84055,84265,3560
20180201|2018-02-02 14:30,2,84265,84265,84265,84265,5
20180201|2018-02-05 05:00,5,83580,83900,83415,83485,6720
20180201|2018-02-05 05:30,5,83515,83595,83335,83500,2765
20180201|2018-02-05 06:00,5,83510,83510,83240,83295,5475
20180201|2018-02-05 06:30,5,83325,83555,83320,83530,3255
20180201|2018-02-05 07:00,5,83525,83795,83435,83770,4620
20180201|2018-02-05 07:30,5,83760,83935,83700,83825,4050
20180201|2018-02-05 08:00,5,83815,83850,83680,83740,4600
20180201|2018-02-05 08:30,5,83755,83840,83395,83665,7270
20180201|2018-02-05 09:00,5,83635,84455,83565,84365,7350
20180201|2018-02-05 09:30,5,84370,84415,84135,84250,4970
20180201|2018-02-05 10:00,5,84250,84310,83845,83885,5120
20180201|2018-02-05 10:30,5,83885,84170,83775,84165,3830
20180201|2018-02-05 11:00,5,84170,84220,83720,83845,3970
20180201|2018-02-05 11:30,5,83820,84015,83810,83840,2475
20180201|2018-02-05 12:00,5,83810,83810,83135,83275,8840
20180201|2018-02-05 12:30,5,83275,83570,83165,83545,7325
20180201|2018-02-05 13:00,5,83570,83570,83020,83075,5395
20180201|2018-02-05 13:30,5,83075,83075,82225,82250,11390
20180201|2018-02-05 14:00,5,82245,82270,81550,81660,6250
20180201|2018-02-06 05:00,6,81450,81895,81120,81415,12310
20180201|2018-02-06 05:30,6,81415,81450,80760,80895,7655
20180201|2018-02-06 06:00,6,80900,80900,80880,80880,15
20180201|2018-02-06 06:30,6,81685,81900,81550,81850,3195
20180201|2018-02-06 07:00,6,81840,81850,81335,81375,4800
20180201|2018-02-06 07:30,6,81350,81820,81350,81790,5560
20180201|2018-02-06 08:00,6,81785,81980,81625,81745,4765
20180201|2018-02-06 08:30,6,81690,83415,81600,83120,21680
20180201|2018-02-06 09:00,6,83135,83435,82640,82805,10650
20180201|2018-02-06 09:30,6,82810,83190,82505,82945,8660
20180201|2018-02-06 10:00,6,82920,83030,82630,82785,6235
20180201|2018-02-06 10:30,6,82795,83170,82705,83065,4900
20180201|2018-02-06 11:00,6,83070,83600,83070,83370,7510
20180201|2018-02-06 11:30,6,83355,83670,83315,83470,22335
20180201|2018-02-06 12:00,6,83460,83625,83025,83520,8555
20180201|2018-02-06 12:30,6,83505,83550,83230,83260,6215
20180201|2018-02-06 13:00,6,83245,83750,83240,83590,6005
20180201|2018-02-06 13:30,6,83580,84420,83545,84305,13090
20180201|2018-02-06 14:00,6,84305,84465,84220,84340,5365
20180201|2018-02-07 05:00,7,83920,83945,83650,83730,6430
20180201|2018-02-07 05:30,7,83690,84200,83655,84150,4385
20180201|2018-02-07 06:00,7,84085,84255,83685,84120,6635
20180201|2018-02-07 06:30,7,84105,84160,83730,83840,4940
20180201|2018-02-07 07:00,7,83865,84100,83755,83895,3655
20180201|2018-02-07 07:30,7,83855,84165,83845,84085,3085
20180201|2018-02-07 08:00,7,84090,84250,84045,84145,2900
20180201|2018-02-07 08:30,7,84135,84530,83920,84370,8685
20180201|2018-02-07 09:00,7,84340,84510,84160,84215,5595
20180201|2018-02-07 09:30,7,84225,84225,83830,84030,6775
20180201|2018-02-07 10:00,7,84045,84365,83945,84075,5410
20180201|2018-02-07 10:30,7,84045,84090,83690,83840,4605
20180201|2018-02-07 11:00,7,83835,83840,83570,83810,3335
20180201|2018-02-07 11:30,7,83810,83810,83105,83170,6880
20180201|2018-02-07 12:00,7,83180,83350,82855,83065,9290
20180201|2018-02-07 12:30,7,83050,83435,82995,83145,5665
20180201|2018-02-07 13:00,7,83145,83360,82945,83155,4275
20180201|2018-02-07 13:30,7,83150,83170,82545,82700,9385
20180201|2018-02-07 14:00,7,82715,83000,82700,83000,1895
20180201|2018-02-08 05:00,8,82500,83045,82500,83040,3870
20180201|2018-02-08 05:30,8,83020,83280,83000,83110,3330
20180201|2018-02-08 06:00,8,83160,83425,82865,82925,5530
20180201|2018-02-08 06:30,8,82920,83345,82920,83295,4295
20180201|2018-02-08 07:00,8,83310,83375,82965,83200,4460
20180201|2018-02-08 07:30,8,83190,83590,83170,83435,5680
20180201|2018-02-08 08:00,8,83450,83565,83390,83560,3265
20180201|2018-02-08 08:30,8,83550,83550,82980,83115,7720
20180201|2018-02-08 09:00,8,83110,83300,82820,82870,3155
20180201|2018-02-08 09:30,8,82845,82905,82350,82425,10220
20180201|2018-02-08 10:00,8,82400,82710,81920,81940,8870
20180201|2018-02-08 10:30,8,81920,82225,81805,81890,8555
20180201|2018-02-08 11:00,8,81885,82050,81515,81700,5905
20180201|2018-02-08 11:30,8,81700,81760,81285,81395,3455
20180201|2018-02-08 12:00,8,81370,81770,81100,81560,10390
20180201|2018-02-08 12:30,8,81550,82120,81445,81810,8350
20180201|2018-02-08 13:00,8,81805,82035,81515,81700,6730
20180201|2018-02-08 13:30,8,81695,81695,81400,81495,7315
20180201|2018-02-08 14:00,8,81490,81650,81300,81300,2750
20180201|2018-02-09 05:00,9,81480,82005,81350,81400,10335
20180201|2018-02-09 05:30,9,81380,81410,81010,81215,3320
20180201|2018-02-09 06:00,9,81200,81480,80925,80935,5890
20180201|2018-02-09 06:30,9,80950,81225,80860,80945,4920
20180201|2018-02-09 07:00,9,80920,81285,80920,81275,4405
20180201|2018-02-09 07:30,9,81230,81905,81150,81700,7360
20180201|2018-02-09 08:00,9,81705,81770,81490,81560,4245
20180201|2018-02-09 08:30,9,81555,81930,81200,81840,8775
20180201|2018-02-09 09:00,9,81870,81900,81465,81660,5210
20180201|2018-02-09 09:30,9,81625,81680,80615,80775,8755
20180201|2018-02-09 10:00,9,80775,81020,80520,80720,4165
20180201|2018-02-09 10:30,9,80705,81000,80290,80305,4105
20180201|2018-02-09 11:00,9,80320,80380,79965,79965,6595
20180201|2018-02-09 11:30,9,79990,80205,79805,80055,10800
20180201|2018-02-09 12:00,9,80045,80050,79705,79870,5220
20180201|2018-02-09 12:30,9,79865,80815,79655,80430,8740
20180201|2018-02-09 13:00,9,80430,81455,80380,80795,10335
20180201|2018-02-09 13:30,9,80800,81350,80675,81000,12120
20180201|2018-02-09 14:00,9,80985,81110,80750,80920,2650
20180201|2018-02-14 09:00,14,82800,83020,82390,82720,4280
20180201|2018-02-14 09:30,14,82720,83000,82600,82905,665
20180201|2018-02-14 10:00,14,82950,82965,82670,82880,865
20180201|2018-02-14 10:30,14,82855,82900,82675,82730,470
20180201|2018-02-14 11:00,14,82815,82815,82720,82720,265
20180201|2018-02-14 11:30,14,82775,83150,82720,83090,565
20180201|2018-02-14 12:00,14,83095,83220,83090,83125,525
20180201|2018-02-14 12:30,14,83125,83215,83085,83185,235
20180201|2018-02-14 13:00,14,83185,83280,83185,83265,160
20180201|2018-02-14 13:30,14,83280,83290,83240,83260,100
20180401|2017-10-20 15:00,20,78800,78800,78800,78800,195
20180401|2017-11-01 07:30,1,76800,76800,76800,76800,280
20180401|2017-12-15 11:30,15,74200,74200,74200,74200,65
20180401|2018-01-17 08:00,17,81300,81300,81300,81300,90
20180401|2018-01-17 08:30,17,81300,81300,81300,81300,350
20180401|2018-01-17 11:30,17,82000,82000,82000,82000,30
20180401|2018-01-23 12:00,23,81900,81900,81900,81900,200
20180401|2018-01-23 12:30,23,81800,81800,81800,81800,80
20180401|2018-01-24 12:00,24,83510,83510,83500,83500,95
20180401|2018-01-24 12:30,24,83500,83500,83500,83500,15
20180401|2018-01-26 12:00,26,86300,86300,86300,86300,45
20180401|2018-01-26 12:30,26,86400,86400,86400,86400,455
20180401|2018-01-29 13:00,29,85700,85700,85700,85700,230
20180401|2018-01-29 13:30,29,85720,85720,85720,85720,145
20180401|2018-01-30 08:00,30,85200,85200,85200,85200,75
20180401|2018-01-30 12:00,30,85000,85000,85000,85000,130
20180401|2018-01-30 12:30,30,85000,85000,85000,85000,350
20180401|2018-01-30 13:00,30,85200,85200,85200,85200,350
20180401|2018-01-31 08:00,31,87100,87100,87100,87100,35
20180401|2018-01-31 11:30,31,86400,86400,86400,86400,135
20180401|2018-02-01 08:30,1,86200,86275,86200,86275,235
20180401|2018-02-01 11:30,1,87000,87000,87000,87000,60
20180401|2018-02-01 15:30,1,87000,87000,87000,87000,35
20180401|2018-02-02 08:00,2,85400,85400,85300,85300,125
20180401|2018-02-02 11:30,2,85700,85700,85700,85700,30
20180401|2018-02-05 11:30,5,84800,84800,84800,84800,100
20180401|2018-02-05 14:00,5,83000,83000,83000,83000,55
20180401|2018-02-06 11:00,6,84305,84310,84305,84310,10
20180401|2018-02-06 11:30,6,84500,84500,84500,84500,35
20180401|2018-02-07 08:30,7,85050,85050,85050,85050,20
20180401|2018-02-07 12:00,7,84200,84200,84200,84200,280
20180401|2018-02-07 13:30,7,83810,83810,83575,83575,25
20180401|2018-02-08 05:00,8,83675,83675,83675,83675,120
20180401|2018-02-08 07:00,8,83860,84155,83860,84155,15
20180401|2018-02-08 07:30,8,84150,84480,84075,84350,70
20180401|2018-02-08 08:00,8,84345,84415,84330,84365,30
20180401|2018-02-08 08:30,8,84365,84430,84000,84000,85
20180401|2018-02-08 09:00,8,84000,84145,83865,83890,225
20180401|2018-02-08 09:30,8,83790,83795,83345,83355,1620
20180401|2018-02-08 10:00,8,83420,83505,82925,82925,95
20180401|2018-02-08 10:30,8,82810,83195,82770,82810,300
20180401|2018-02-08 11:00,8,82905,82940,82590,82590,155
20180401|2018-02-08 11:30,8,82660,82660,82300,82300,100
20180401|2018-02-08 12:00,8,82385,82775,82100,82520,395
20180401|2018-02-08 12:30,8,82495,82975,82400,82765,125
20180401|2018-02-08 13:00,8,82790,82965,82435,82560,105
20180401|2018-02-08 13:30,8,82360,82640,82360,82590,155
20180401|2018-02-08 14:00,8,82390,82500,82390,82500,20
20180401|2018-02-09 05:00,9,82510,82815,82155,82435,5405
20180401|2018-02-09 05:30,9,82205,82240,81960,82130,75
20180401|2018-02-09 06:00,9,82215,82350,81840,81850,355
20180401|2018-02-09 06:30,9,81850,82075,81750,81850,890
20180401|2018-02-09 07:00,9,81820,82135,81820,82135,880
20180401|2018-02-09 07:30,9,82120,82790,82045,82600,1410
20180401|2018-02-09 08:00,9,82600,82615,82360,82465,720
20180401|2018-02-09 08:30,9,82500,82815,82160,82815,880
20180401|2018-02-09 09:00,9,82745,82745,82445,82605,500
20180401|2018-02-09 09:30,9,82500,82515,81520,81585,1390
20180401|2018-02-09 10:00,9,81585,81860,81430,81590,515
20180401|2018-02-09 10:30,9,81680,81860,81170,81190,715
20180401|2018-02-09 11:00,9,81190,81255,80880,80880,780
20180401|2018-02-09 11:30,9,80895,81075,80700,80960,1570
20180401|2018-02-09 12:00,9,80920,80930,80600,80805,1385
20180401|2018-02-09 12:30,9,80745,81650,80555,81330,1500
20180401|2018-02-09 13:00,9,81380,82370,81290,81760,1710
20180401|2018-02-09 13:30,9,81745,82260,81540,81870,1605
20180401|2018-02-09 14:00,9,81855,82030,81675,82000,455
20180401|2018-02-14 09:00,14,83750,83985,83260,83610,10225
20180401|2018-02-14 09:30,14,83650,83925,83450,83835,4915
20180401|2018-02-14 10:00,14,83850,83915,83530,83810,4010
20180401|2018-02-14 10:30,14,83800,83885,83590,83750,4320
20180401|2018-02-14 11:00,14,83780,83920,83645,83765,3780
20180401|2018-02-14 11:30,14,83770,84260,83660,84175,6490
20180401|2018-02-14 12:00,14,84175,84345,84060,84080,6965
20180401|2018-02-14 12:30,14,84100,84350,84060,84205,3685
20180401|2018-02-14 13:00,14,84195,84740,84180,84515,7975
20180401|2018-02-14 13:30,14,84510,84705,84450,84490,7880
20180401|2018-02-14 14:00,14,84515,84525,84410,84425,2745
20180401|2018-02-15 05:00,15,85230,85305,84915,85195,3895
20180401|2018-02-15 05:30,15,85170,85250,85045,85190,4690
20180401|2018-02-15 06:00,15,85180,85395,85025,85310,4870
20180401|2018-02-15 06:30,15,85320,85350,85040,85170,5230
20180401|2018-02-15 07:00,15,85150,85235,85050,85195,3235
20180401|2018-02-15 07:30,15,85190,85440,85090,85320,4440
20180401|2018-02-15 08:00,15,85365,85515,85250,85290,4050
20180401|2018-02-15 08:30,15,85300,85610,85125,85560,5440
20180401|2018-02-15 09:00,15,85580,85640,85270,85505,3475
20180401|2018-02-15 09:30,15,85490,85550,85000,85000,3965
20180401|2018-02-15 10:00,15,85000,85285,84825,85255,5080
20180401|2018-02-15 10:30,15,85245,85435,85085,85215,4350
20180401|2018-02-15 11:00,15,85220,85365,85030,85130,3510
20180401|2018-02-15 11:30,15,85130,85300,84980,85165,3830
20180401|2018-02-15 12:00,15,85175,85530,85175,85255,3800
20180401|2018-02-15 12:30,15,85235,85390,85145,85275,2570
20180401|2018-02-15 13:00,15,85275,85450,85165,85285,3510
20180401|2018-02-15 13:30,15,85285,85345,84995,85040,5450
20180401|2018-02-15 14:00,15,85045,85160,84995,85125,2495
20180401|2018-02-16 05:00,16,85420,85450,85220,85330,3475
20180401|2018-02-16 05:30,16,85340,85375,85210,85215,2475
20180401|2018-02-16 06:00,16,85215,85350,85000,85000,4725
20180401|2018-02-16 06:30,16,85000,85110,84865,85085,3440
20180401|2018-02-16 07:00,16,85095,85170,84965,84975,1705
20180401|2018-02-16 07:30,16,85000,85115,84880,84910,1590
20180401|2018-02-16 08:00,16,84915,84915,84650,84675,6645
20180401|2018-02-16 08:30,16,84690,85025,84690,84810,3950
20180401|2018-02-16 09:00,16,84845,85020,84675,85020,2945
20180401|2018-02-16 09:30,16,85015,85230,85000,85110,3500
20180401|2018-02-16 10:00,16,85125,85380,85100,85245,2360
20180401|2018-02-16 10:30,16,85270,85285,85070,85100,2095
20180401|2018-02-16 11:00,16,85125,85300,85030,85200,2960
20180401|2018-02-16 11:30,16,85200,85505,85110,85190,4055
20180401|2018-02-16 12:00,16,85200,85255,84865,84985,4725
20180401|2018-02-16 12:30,16,84945,85200,84840,85125,3165
20180401|2018-02-16 13:00,16,85155,85325,84940,85090,3770
20180401|2018-02-16 13:30,16,85080,85445,84995,85420,4875
20180401|2018-02-16 14:00,16,85410,85500,85350,85490,3060
20180401|2018-02-16 14:30,16,85490,85490,85490,85490,5
20180401|2018-02-19 06:00,19,85780,85865,85570,85580,3860
20180401|2018-02-19 06:30,19,85580,85730,85555,85625,2320
20180401|2018-02-19 07:00,19,85645,85705,85530,85705,2080
20180401|2018-02-19 07:30,19,85710,85780,85665,85710,2035
20180401|2018-02-19 08:00,19,85720,85810,85625,85680,1710
20180401|2018-02-19 08:30,19,85680,85690,85515,85625,2030
20180401|2018-02-19 09:00,19,85635,85635,85430,85500,3975
20180401|2018-02-19 09:30,19,85500,85625,85430,85475,1995
20180401|2018-02-19 10:00,19,85455,85590,85395,85520,1245
20180401|2018-02-19 10:30,19,85530,85630,85530,85605,750
20180401|2018-02-19 11:00,19,85590,85590,85470,85585,890
20180401|2018-02-19 11:30,19,85595,85610,85490,85505,630
20180401|2018-02-19 12:00,19,85510,85580,85475,85525,550
20180401|2018-02-19 12:30,19,85540,85560,85480,85545,830
20180401|2018-02-19 13:00,19,85530,85590,85530,85570,705
20180401|2018-02-19 13:30,19,85560,85560,85510,85530,340
20180401|2018-02-19 14:00,19,85525,85550,85445,85550,950
20180401|2018-02-19 14:30,19,85555,85600,85510,85560,1330
20180401|2018-02-19 15:00,19,85555,85735,85550,85640,1235
20180401|2018-02-20 06:00,20,85145,85205,85065,85200,4650
20180401|2018-02-20 06:30,20,85170,85280,85130,85280,2615
20180401|2018-02-20 07:00,20,85250,85255,85040,85230,3395
20180401|2018-02-20 07:30,20,85230,85370,85225,85280,4665
20180401|2018-02-20 08:00,20,85265,85285,85160,85275,3340
20180401|2018-02-20 08:30,20,85295,85835,85295,85705,8895
20180401|2018-02-20 09:00,20,85725,86275,85645,86165,11330
20180401|2018-02-20 09:30,20,86175,86320,86090,86165,5240
20180401|2018-02-20 10:00,20,86165,86600,86150,86505,4280
20180401|2018-02-20 10:30,20,86510,86710,86330,86655,4990
20180401|2018-02-20 11:00,20,86660,87075,86660,87000,7930
20180401|2018-02-20 11:30,20,86980,87195,86885,86935,6215
20180401|2018-02-20 12:00,20,86900,86950,86755,86795,3865
20180401|2018-02-20 12:30,20,86770,87065,86750,86835,4335
20180401|2018-02-20 13:00,20,86835,86860,86565,86645,5290
20180401|2018-02-20 13:30,20,86640,86820,86580,86650,3760
20180401|2018-02-20 14:00,20,86680,86800,86260,86350,6235
20180401|2018-02-20 14:30,20,86355,86605,86235,86605,4020
20180401|2018-02-20 15:00,20,86625,86715,86525,86710,2270
20180401|2018-02-21 06:00,21,86605,86950,86505,86825,2300
20180401|2018-02-21 06:30,21,86830,86940,86800,86905,1735
20180401|2018-02-21 07:00,21,86900,87100,86880,86985,4225
20180401|2018-02-21 07:30,21,86990,87050,86835,86985,3525
20180401|2018-02-21 08:00,21,86980,87575,86980,87475,7570
20180401|2018-02-21 08:30,21,87470,87640,87225,87280,5970
20180401|2018-02-21 09:00,21,87295,87385,87160,87245,3660
20180401|2018-02-21 09:30,21,87250,87350,87190,87250,2185
20180401|2018-02-21 10:00,21,87265,87485,87050,87465,3850
20180401|2018-02-21 10:30,21,87450,87550,87350,87450,4525
20180401|2018-02-21 11:00,21,87470,87470,87285,87380,2300
20180401|2018-02-21 11:30,21,87380,87710,87370,87555,4595
20180401|2018-02-21 12:00,21,87575,87695,87540,87605,2595
20180401|2018-02-21 12:30,21,87605,87660,87415,87565,3010
20180401|2018-02-21 13:00,21,87575,88280,87475,87895,13890
20180401|2018-02-21 13:30,21,87900,88155,87655,87750,8720
20180401|2018-02-21 14:00,21,87745,87745,87065,87230,9765
20180401|2018-02-21 14:30,21,87240,87420,86880,86910,8405
20180401|2018-02-21 15:00,21,86925,86975,86595,86595,3520
20180401|2018-02-22 06:00,22,87015,87150,86765,87125,3645
20180401|2018-02-22 06:30,22,87105,87170,86985,87145,2685
20180401|2018-02-22 07:00,22,87125,87635,87085,87535,7100
20180401|2018-02-22 07:30,22,87545,87745,87480,87700,4140
20180401|2018-02-22 08:00,22,87700,87880,87665,87820,4190
20180401|2018-02-22 08:30,22,87835,88035,87585,87640,7555
20180401|2018-02-22 09:00,22,87660,87910,87560,87790,3325
20180401|2018-02-22 09:30,22,87805,87850,87625,87670,3765
20180401|2018-02-22 10:00,22,87685,87980,87665,87935,3805
20180401|2018-02-22 10:30,22,87940,87970,87785,87880,3140
20180401|2018-02-22 11:00,22,87865,87935,87765,87780,2160
20180401|2018-02-22 11:30,22,87795,87820,87680,87695,4480
20180401|2018-02-22 12:00,22,87695,87755,87310,87470,5740
20180401|2018-02-22 12:30,22,87465,87480,87115,87365,8490
20180401|2018-02-22 13:00,22,87345,87610,87200,87590,4090
20180401|2018-02-22 13:30,22,87590,87670,87250,87265,4960
20180401|2018-02-22 14:00,22,87255,87455,87210,87315,5255
20180401|2018-02-22 14:30,22,87310,87450,87225,87405,5360
20180401|2018-02-22 15:00,22,87500,87590,87485,87590,1260
20180401|2018-02-22 16:00,22,87500,87500,87500,87500,595
20180401|2018-02-23 06:00,23,87995,88140,87840,88080,4215
20180401|2018-02-23 06:30,23,88070,88085,87770,87975,2690
20180401|2018-02-23 07:00,23,87970,88040,87750,87885,3095
20180401|2018-02-23 07:30,23,87920,88020,87835,87895,2810
20180401|2018-02-23 08:00,23,87885,87955,87670,87720,3090
20180401|2018-02-23 08:30,23,87735,87840,87605,87700,4275
20180401|2018-02-23 09:00,23,87675,87765,87240,87260,6425
20180401|2018-02-23 09:30,23,87260,87600,87260,87470,4275
20180401|2018-02-23 10:00,23,87490,87530,86860,87125,6235
20180401|2018-02-23 10:30,23,87130,87535,87120,87480,4460
20180401|2018-02-23 11:00,23,87490,87560,87320,87360,2820
20180401|2018-02-23 11:30,23,87370,87765,87355,87640,5215
20180401|2018-02-23 12:00,23,87620,87650,87275,87645,4660
20180401|2018-02-23 12:30,23,87660,87700,87460,87640,2815
20180401|2018-02-23 13:00,23,87665,87850,87560,87680,4035
20180401|2018-02-23 13:30,23,87685,87965,87610,87810,4555
20180401|2018-02-23 14:00,23,87795,87995,87775,87850,4565
20180401|2018-02-23 14:30,23,87825,88120,87815,88115,4695
20180401|2018-02-23 15:00,23,88105,88160,88050,88160,2300
20180401|2018-02-23 15:30,23,88160,88160,88160,88160,35
20180401|2018-02-26 06:00,26,88600,88740,88500,88640,3460
20180401|2018-02-26 06:30,26,88675,88860,88660,88830,2440
20180401|2018-02-26 07:00,26,88820,88880,88720,88790,3275
20180401|2018-02-26 07:30,26,88790,89120,88775,89050,5390
20180401|2018-02-26 08:00,26,89045,89160,88880,88880,4110
20180401|2018-02-26 08:30,26,88895,88915,88525,88575,6000
20180401|2018-02-26 09:00,26,88575,88630,88235,88335,5880
20180401|2018-02-26 09:30,26,88320,88465,88195,88330,2880
20180401|2018-02-26 10:00,26,88325,88545,88240,88515,3225
20180401|2018-02-26 10:30,26,88490,88550,88330,88515,3310
20180401|2018-02-26 11:00,26,88500,88730,88485,88670,3990
20180401|2018-02-26 11:30,26,88665,88740,88485,88490,2595
20180401|2018-02-26 12:00,26,88495,88570,88360,88415,5945
20180401|2018-02-26 12:30,26,88400,88495,88170,88260,5625
20180401|2018-02-26 13:00,26,88260,88375,88160,88180,3740
20180401|2018-02-26 13:30,26,88190,88425,88045,88425,5725
20180401|2018-02-26 14:00,26,88415,88610,88380,88525,5875
20180401|2018-02-26 14:30,26,88510,88580,88320,88435,4060
20180401|2018-02-26 15:00,26,88445,88535,88380,88495,1575
20180401|2018-02-27 06:00,27,88190,88280,88120,88240,2350
20180401|2018-02-27 06:30,27,88280,88285,88150,88210,765
20180401|2018-02-27 07:00,27,88230,88375,88140,88250,1955
20180401|2018-02-27 07:30,27,88280,88535,88055,88440,5240
20180401|2018-02-27 08:00,27,88495,88660,88390,88495,3145
20180401|2018-02-27 08:30,27,88505,88575,88205,88250,3335
20180401|2018-02-27 09:00,27,88240,88415,87880,87960,6875
20180401|2018-02-27 09:30,27,87960,88020,87380,87600,8035
20180401|2018-02-27 10:00,27,87620,87850,87500,87625,4885
20180401|2018-02-27 10:30,27,87640,87860,87550,87665,2260
20180401|2018-02-27 11:00,27,87680,87850,87610,87785,2265
20180401|2018-02-27 11:30,27,87765,88025,87765,87960,3580
20180401|2018-02-27 12:00,27,87940,88135,87815,87835,2485
20180401|2018-02-27 12:30,27,87830,88060,87810,87930,2265
20180401|2018-02-27 13:00,27,87950,87950,87700,87825,3345
20180401|2018-02-27 13:30,27,87835,87975,87620,87765,3885
20180401|2018-02-27 14:00,27,87775,87865,87630,87735,2380
20180401|2018-02-27 14:30,27,87740,87860,87660,87670,3405
20180401|2018-02-27 15:00,27,87660,87715,87560,87560,3490
20180401|2018-02-28 06:00,28,87550,87640,87405,87475,2560
20180401|2018-02-28 06:30,28,87485,87580,87405,87575,1805
20180401|2018-02-28 07:00,28,87585,87675,87130,87235,7360
20180401|2018-02-28 07:30,28,87230,87640,87225,87625,5965
20180401|2018-02-28 08:00,28,87620,87955,87620,87800,7905
20180401|2018-02-28 08:30,28,87810,87840,87340,87680,8335
20180401|2018-02-28 09:00,28,87680,87680,87150,87190,6065
20180401|2018-02-28 09:30,28,87185,87280,86820,86940,7220
20180401|2018-02-28 10:00,28,86925,87000,86650,86735,7275
20180401|2018-02-28 10:30,28,86740,86900,86575,86900,7280
20180401|2018-02-28 11:00,28,86915,86960,86670,86725,5740
20180401|2018-02-28 11:30,28,86745,86980,86660,86835,3185
20180401|2018-02-28 12:00,28,86820,87055,86735,87000,6700
20180401|2018-02-28 12:30,28,86995,87065,86820,87050,6370
20180401|2018-02-28 13:00,28,87045,87075,86935,86980,5865
20180401|2018-02-28 13:30,28,86975,87010,86750,86835,5230
20180401|2018-02-28 14:00,28,86850,86895,86265,86295,9345
20180401|2018-02-28 14:30,28,86300,86575,86125,86145,9785
20180401|2018-02-28 15:00,28,86150,86175,86000,86035,5655
20180401|2018-03-01 06:00,1,85735,86125,85735,85930,3940
20180401|2018-03-01 06:30,1,85950,86345,85915,86250,5015
20180401|2018-03-01 07:00,1,86295,86400,86160,86340,3765
20180401|2018-03-01 07:30,1,86325,86875,86300,86810,6930
20180401|2018-03-01 08:00,1,86835,87025,86745,86840,5870
20180401|2018-03-01 08:30,1,86850,87050,86430,86630,8595
20180401|2018-03-01 09:00,1,86610,86940,86540,86830,5800
20180401|2018-03-01 09:30,1,86855,87000,86515,86535,6030
20180401|2018-03-01 10:00,1,86545,86595,86310,86390,4285
20180401|2018-03-01 10:30,1,86400,86865,86390,86730,4810
20180401|2018-03-01 11:00,1,86735,86740,86350,86470,4240
20180401|2018-03-01 11:30,1,86450,86680,86210,86520,5440
20180401|2018-03-01 12:00,1,86475,86475,86110,86290,11815
20180401|2018-03-01 12:30,1,86300,86375,85650,85650,8440
20180401|2018-03-01 13:00,1,85640,85755,85290,85755,12505
20180401|2018-03-01 13:30,1,85745,85950,85525,85875,6455
20180401|2018-03-01 14:00,1,85860,86320,85720,86105,7450
20180401|2018-03-01 14:30,1,86055,86295,85745,86175,5940
20180401|2018-03-01 15:00,1,86200,86260,86090,86180,2165
20180401|2018-03-02 06:00,2,85635,85790,85435,85650,4165
20180401|2018-03-02 06:30,2,85670,85720,85365,85365,2815
20180401|2018-03-02 07:00,2,85365,85580,85300,85420,4820
20180401|2018-03-02 07:30,2,85395,85575,84885,85315,6755
20180401|2018-03-02 08:00,2,85295,85440,85090,85285,4145
20180401|2018-03-02 08:30,2,85295,85395,84565,84740,11300
20180401|2018-03-02 09:00,2,84745,84925,84610,84675,4325
20180401|2018-03-02 09:30,2,84695,84985,84610,84885,4675
20180401|2018-03-02 10:00,2,84870,85070,84790,85055,2385
20180401|2018-03-02 10:30,2,85065,85370,84935,85350,4470
20180401|2018-03-02 11:00,2,85365,85535,85255,85475,5160
20180401|2018-03-02 11:30,2,85495,85870,85360,85750,6970
20180401|2018-03-02 12:00,2,85755,85810,85500,85545,4610
20180401|2018-03-02 12:30,2,85565,85820,85535,85630,3090
20180401|2018-03-02 13:00,2,85665,85980,85665,85840,4665
20180401|2018-03-02 13:30,2,85835,86070,85700,85880,3485
20180401|2018-03-02 14:00,2,85860,86130,85800,86080,3440
20180401|2018-03-02 14:30,2,86095,86560,86085,86510,6060
20180401|2018-03-02 15:00,2,86520,86605,86425,86510,2315
20180401|2018-03-05 06:00,5,86300,86460,86170,86170,2410
20180401|2018-03-05 06:30,5,86180,86245,86065,86105,1335
20180401|2018-03-05 07:00,5,86120,86270,85895,85905,3335
20180401|2018-03-05 07:30,5,85930,86050,85780,85845,2640
20180401|2018-03-05 08:00,5,85830,85960,85685,85865,3675
20180401|2018-03-05 08:30,5,85870,86105,85735,85920,5160
20180401|2018-03-05 09:00,5,85940,86150,85845,86130,3550
20180401|2018-03-05 09:30,5,86140,86435,86080,86420,4275
20180401|2018-03-05 10:00,5,86430,86800,86390,86655,4540
20180401|2018-03-05 10:30,5,86635,86780,86580,86690,3430
20180401|2018-03-05 11:00,5,86705,86840,86605,86675,4185
20180401|2018-03-05 11:30,5,86675,86780,86625,86715,3335
20180401|2018-03-05 12:00,5,86725,86910,86725,86780,4225
20180401|2018-03-05 12:30,5,86775,86860,86650,86765,3305
20180401|2018-03-05 13:00,5,86750,86825,86370,86440,4850
20180401|2018-03-05 13:30,5,86425,86650,86385,86625,3690
20180401|2018-03-05 14:00,5,86630,86705,86420,86530,2665
20180401|2018-03-05 14:30,5,86510,86840,86510,86630,5770
20180401|2018-03-05 15:00,5,86635,86680,86520,86520,1560
20180401|2018-03-06 06:00,6,87300,87485,87145,87380,6055
20180401|2018-03-06 06:30,6,87380,87500,87335,87495,2575
20180401|2018-03-06 07:00,6,87500,87550,87375,87475,3100
20180401|2018-03-06 07:30,6,87465,87665,87220,87325,5410
20180401|2018-03-06 08:00,6,87350,87490,87240,87300,3005
20180401|2018-03-06 08:30,6,87300,87425,87070,87330,6830
20180401|2018-03-06 09:00,6,87335,87445,87005,87115,6885
20180401|2018-03-06 09:30,6,87145,87240,86720,86810,6770
20180401|2018-03-06 10:00,6,86815,86980,86750,86785,3775
20180401|2018-03-06 10:30,6,86785,87255,86755,87230,4635
20180401|2018-03-06 11:00,6,87220,87275,87000,87095,2670
20180401|2018-03-06 11:30,6,87085,87315,87065,87295,2565
20180401|2018-03-06 12:00,6,87280,87345,87115,87235,2330
20180401|2018-03-06 12:30,6,87230,87290,86850,86980,3945
20180401|2018-03-06 13:00,6,87010,87065,86895,86985,2405
20180401|2018-03-06 13:30,6,87000,87140,86975,86995,3670
20180401|2018-03-06 14:00,6,86970,86980,86600,86755,5505
20180401|2018-03-06 14:30,6,86760,86790,86290,86320,5900
20180401|2018-03-06 15:00,6,86335,86405,86105,86105,2560
20180401|2018-03-07 06:00,7,85675,85915,85575,85875,6390
20180401|2018-03-07 06:30,7,85865,86010,85735,86005,3515
20180401|2018-03-07 07:00,7,86005,86300,85920,86250,4830
20180401|2018-03-07 07:30,7,86245,86265,86035,86050,3440
20180401|2018-03-07 08:00,7,86055,86115,85830,85890,3400
20180401|2018-03-07 08:30,7,85900,86205,85465,85570,9245
20180401|2018-03-07 09:00,7,85560,85680,85300,85300,6800
20180401|2018-03-07 09:30,7,85305,85655,85305,85565,5335
20180401|2018-03-07 10:00,7,85585,85620,85335,85535,2565
20180401|2018-03-07 10:30,7,85520,85585,85110,85140,3840
20180401|2018-03-07 11:00,7,85155,85235,85005,85205,4015
20180401|2018-03-07 11:30,7,85200,85300,85145,85230,3050
20180401|2018-03-07 12:00,7,85200,85515,84990,85510,3995
20180401|2018-03-07 12:30,7,85530,85580,85400,85460,3325
20180401|2018-03-07 13:00,7,85460,85585,85310,85385,2970
20180401|2018-03-07 13:30,7,85390,85580,85350,85440,2890
20180401|2018-03-07 14:00,7,85415,85840,85415,85805,5270
20180401|2018-03-07 14:30,7,85830,86185,85810,86130,6840
20180401|2018-03-07 15:00,7,86125,86130,86060,86060,1635
20180401|2018-03-07 15:30,7,86060,86060,86060,86060,30
20180401|2018-03-08 06:00,8,86250,86300,86150,86240,3530
20180401|2018-03-08 06:30,8,86240,86395,86180,86320,2680
20180401|2018-03-08 07:00,8,86320,86435,86135,86140,3350
20180401|2018-03-08 07:30,8,86110,86110,85845,86010,4630
20180401|2018-03-08 08:00,8,86005,86225,85925,86110,2400
20180401|2018-03-08 08:30,8,86125,86280,85540,85600,10595
20180401|2018-03-08 09:00,8,85635,85635,85200,85250,8085
20180401|2018-03-08 09:30,8,85250,85355,85055,85085,6215
20180401|2018-03-08 10:00,8,85070,85415,85025,85335,3895
20180401|2018-03-08 10:30,8,85360,85470,85150,85440,2425
20180401|2018-03-08 11:00,8,85455,85495,85200,85455,2825
20180401|2018-03-08 11:30,8,85435,85490,85265,85440,2535
20180401|2018-03-08 12:00,8,85495,85595,85160,85240,3845
20180401|2018-03-08 12:30,8,85235,85365,85115,85320,3105
20180401|2018-03-08 13:00,8,85285,85385,85210,85315,1385
20180401|2018-03-08 13:30,8,85315,85765,85240,85635,5870
20180401|2018-03-08 14:00,8,85640,85915,85640,85775,4125
20180401|2018-03-08 14:30,8,85790,85800,85315,85575,6100
20180401|2018-03-08 15:00,8,85585,85625,85495,85620,1680
20180401|2018-03-09 06:00,9,85405,85880,85405,85780,2775
20180401|2018-03-09 06:30,9,85800,85830,85710,85745,795
20180401|2018-03-09 07:00,9,85775,85860,85360,85465,4305
20180401|2018-03-09 07:30,9,85515,86695,85515,86400,18740
20180401|2018-03-09 08:00,9,86390,86620,86305,86385,6270
20180401|2018-03-09 08:30,9,86400,86825,86325,86785,6325
20180401|2018-03-09 09:00,9,86810,86870,86550,86610,4985
20180401|2018-03-09 09:30,9,86635,86985,86595,86815,5715
20180401|2018-03-09 10:00,9,86810,87050,86745,86965,4360
20180401|2018-03-09 10:30,9,86980,87020,86795,86920,2705
20180401|2018-03-09 11:00,9,86940,86970,86625,86700,3160
20180401|2018-03-09 11:30,9,86725,86755,86495,86590,3915
20180401|2018-03-09 12:00,9,86590,86880,86590,86700,2830
20180401|2018-03-09 12:30,9,86675,86795,86610,86715,2180
20180401|2018-03-09 13:00,9,86725,86935,86645,86775,3370
20180401|2018-03-09 13:30,9,86780,86820,86600,86715,2945
20180401|2018-03-09 14:00,9,86730,86875,86670,86810,3130
20180401|2018-03-09 14:30,9,86830,87055,86825,87030,5335
20180401|2018-03-09 15:00,9,87010,87050,86930,86930,2520
20180401|2018-03-12 07:00,12,87295,87340,87190,87260,2330
20180401|2018-03-12 07:30,12,87280,87415,87215,87370,1765
20180401|2018-03-12 08:00,12,87375,87420,87270,87325,2855
20180401|2018-03-12 08:30,12,87320,87560,87135,87455,5395
20180401|2018-03-12 09:00,12,87445,87660,87300,87610,4175
20180401|2018-03-12 09:30,12,87615,87675,87255,87300,7105
20180401|2018-03-12 10:00,12,87295,87365,87110,87115,3815
20180401|2018-03-12 10:30,12,87140,87275,87100,87130,1990
20180401|2018-03-12 11:00,12,87155,87380,87150,87275,1940
20180401|2018-03-12 11:30,12,87275,87325,87165,87300,1515
20180401|2018-03-12 12:00,12,87285,87335,87225,87315,1360
20180401|2018-03-12 12:30,12,87305,87515,87295,87430,2030
20180401|2018-03-12 13:00,12,87470,87525,87370,87455,1815
20180401|2018-03-12 13:30,12,87465,87610,87455,87515,5195
20180401|2018-03-12 14:00,12,87505,87550,87385,87540,3460
20180401|2018-03-12 14:30,12,87540,87695,87470,87505,6660
20180401|2018-03-12 15:00,12,87510,87535,87330,87375,2710
20180401|2018-03-12 15:30,12,87380,87450,87320,87450,1055
20180401|2018-03-12 16:00,12,87400,87400,87400,87400,245
20180401|2018-03-13 07:00,13,87615,87660,87510,87590,2080
20180401|2018-03-13 07:30,13,87600,87920,87600,87890,6475
20180401|2018-03-13 08:00,13,87880,87975,87750,87750,4125
20180401|2018-03-13 08:30,13,87770,87885,87615,87635,5360
20180401|2018-03-13 09:00,13,87630,87765,87575,87705,3775
20180401|2018-03-13 09:30,13,87730,87735,87205,87230,7205
20180401|2018-03-13 10:00,13,87235,87235,87035,87205,6230
20180401|2018-03-13 10:30,13,87215,87305,86920,86920,4955
20180401|2018-03-13 11:00,13,86945,86960,86670,86780,5790
20180401|2018-03-13 11:30,13,86795,87170,86795,87065,5035
20180401|2018-03-13 12:00,13,87080,87215,87030,87055,2175
20180401|2018-03-13 12:30,13,87035,87075,86715,86755,4085
20180401|2018-03-13 13:00,13,86750,87000,86745,86940,3745
20180401|2018-03-13 13:30,13,86960,87090,86775,86930,4040
20180401|2018-03-13 14:00,13,86930,87000,86755,86875,3795
20180401|2018-03-13 14:30,13,86865,86960,86600,86895,7500
20180401|2018-03-13 15:00,13,86875,87120,86875,87090,5275
20180401|2018-03-13 15:30,13,87080,87100,86905,86955,1600
20180401|2018-03-13 16:00,13,87000,87000,87000,87000,165
20180401|2018-03-14 07:00,14,87425,87520,87380,87450,4060
20180401|2018-03-14 07:30,14,87470,87550,87310,87340,1745
20180401|2018-03-14 08:00,14,87305,87510,87305,87470,3465
20180401|2018-03-14 08:30,14,87495,87585,87040,87080,6180
20180401|2018-03-14 09:00,14,87075,87195,86755,86875,9255
20180401|2018-03-14 09:30,14,86865,86925,86695,86765,5020
20180401|2018-03-14 10:00,14,86790,86830,86420,86570,6990
20180401|2018-03-14 10:30,14,86590,86625,86335,86495,6445
20180401|2018-03-14 11:00,14,86500,86520,86195,86380,3140
20180401|2018-03-14 11:30,14,86385,86500,86340,86375,2060
20180401|2018-03-14 12:00,14,86395,86600,86295,86535,2570
20180401|2018-03-14 12:30,14,86540,86740,86495,86660,4630
20180401|2018-03-14 13:00,14,86655,86680,86520,86635,3510
20180401|2018-03-14 13:30,14,86645,86700,86350,86640,5380
20180401|2018-03-14 14:00,14,86650,86650,86435,86565,3570
20180401|2018-03-14 14:30,14,86595,86795,86550,86705,5730
20180401|2018-03-14 15:00,14,86710,86715,86555,86600,3720
20180401|2018-03-14 15:30,14,86595,86600,86450,86450,1440
20180401|2018-03-14 16:00,14,86480,86480,86480,86480,270
20180401|2018-03-15 07:00,15,86510,86525,86030,86140,4810
20180401|2018-03-15 07:30,15,86140,86295,86015,86115,2280
20180401|2018-03-15 08:00,15,86110,86410,85955,86395,3985
20180401|2018-03-15 08:30,15,86400,86405,85575,85640,9800
20180401|2018-03-15 09:00,15,85650,85795,85500,85650,6365
20180401|2018-03-15 09:30,15,85660,85875,85650,85795,4165
20180401|2018-03-15 10:00,15,85820,86025,85800,85860,3445
20180401|2018-03-15 10:30,15,85865,85915,85675,85825,2785
20180401|2018-03-15 11:00,15,85825,85950,85740,85780,1540
20180401|2018-03-15 11:30,15,85775,85835,85635,85710,2025
20180401|2018-03-15 12:00,15,85680,85810,85390,85460,4935
20180401|2018-03-15 12:30,15,85455,85515,85250,85275,5220
20180401|2018-03-15 13:00,15,85275,85380,85165,85355,6550
20180401|2018-03-15 13:30,15,85350,85410,85235,85380,2430
20180401|2018-03-15 14:00,15,85395,85490,85340,85490,3610
20180401|2018-03-15 14:30,15,85475,85505,85415,85480,3470
20180401|2018-03-15 15:00,15,85460,85590,85380,85555,4865
20180401|2018-03-15 15:30,15,85560,85665,85505,85645,2750
20180401|2018-03-15 16:00,15,85700,85700,85700,85700,465
20180401|2018-03-16 07:00,16,85445,85605,85385,85605,2895
20180401|2018-03-16 07:30,16,85615,85775,85560,85705,2210
20180401|2018-03-16 08:00,16,85705,85705,85170,85270,5260
20180401|2018-03-16 08:30,16,85315,85880,85245,85775,6520
20180401|2018-03-16 09:00,16,85770,85965,85700,85915,4760
20180401|2018-03-16 09:30,16,85920,86020,85810,85840,3800
20180401|2018-03-16 10:00,16,85835,85840,85490,85700,5030
20180401|2018-03-16 10:30,16,85705,85875,85605,85630,2330
20180401|2018-03-16 11:00,16,85615,85675,85415,85465,3495
20180401|2018-03-16 11:30,16,85450,85565,85350,85465,2525
20180401|2018-03-16 12:00,16,85455,85520,85345,85440,2230
20180401|2018-03-16 12:30,16,85425,85590,85305,85415,2230
20180401|2018-03-16 13:00,16,85430,85470,85280,85375,3575
20180401|2018-03-16 13:30,16,85365,85590,85355,85400,3090
20180401|2018-03-16 14:00,16,85380,85480,85265,85440,3615
20180401|2018-03-16 14:30,16,85450,85455,85170,85210,4935
20180401|2018-03-16 15:00,16,85225,85320,85160,85270,3085
20180401|2018-03-16 15:30,16,85265,85285,85015,85035,2160
20180401|2018-03-16 16:00,16,84970,84970,84970,84970,740
20180401|2018-03-19 07:00,19,84585,84795,84550,84740,2930
20180401|2018-03-19 07:30,19,84750,84765,84385,84490,3830
20180401|2018-03-19 08:00,19,84500,84610,84355,84595,5790
20180401|2018-03-19 08:30,19,84620,84910,84425,84840,9580
20180401|2018-03-19 09:00,19,84835,85070,84700,85055,5330
20180401|2018-03-19 09:30,19,85050,85090,84575,84645,7210
20180401|2018-03-19 10:00,19,84635,84660,84455,84620,4385
20180401|2018-03-19 10:30,19,84620,84640,84255,84325,6095
20180401|2018-03-19 11:00,19,84320,84370,84195,84345,4335
20180401|2018-03-19 11:30,19,84345,84400,84065,84205,3850
20180401|2018-03-19 12:00,19,84200,84290,84070,84205,4515
20180401|2018-03-19 12:30,19,84200,84390,84200,84350,4130
20180401|2018-03-19 13:00,19,84345,84435,84200,84365,5165
20180401|2018-03-19 13:30,19,84360,84520,84270,84450,4050
20180401|2018-03-19 14:00,19,84455,84550,84320,84380,3665
20180401|2018-03-19 14:30,19,84375,84480,84225,84395,3950
20180401|2018-03-19 15:00,19,84390,84495,84285,84480,2690
20180401|2018-03-19 15:30,19,84485,84680,84450,84620,2525
20180401|2018-03-19 16:00,19,84565,84565,84565,84565,425
20180401|2018-03-20 07:00,20,84790,84920,84720,84785,2345
20180401|2018-03-20 07:30,20,84780,84810,84610,84700,2775
20180401|2018-03-20 08:00,20,84700,84825,84465,84520,5110
20180401|2018-03-20 08:30,20,84535,84640,84265,84285,7475
20180401|2018-03-20 09:00,20,84300,84425,84125,84300,4640
20180401|2018-03-20 09:30,20,84325,84475,84260,84415,5525
20180401|2018-03-20 10:00,20,84435,84770,84405,84755,6150
20180401|2018-03-20 10:30,20,84750,84875,84570,84715,6660
20180401|2018-03-20 11:00,20,84715,84815,84595,84735,2850
20180401|2018-03-20 11:30,20,84715,84830,84665,84800,2210
20180401|2018-03-20 12:00,20,84805,84840,84665,84685,2085
20180401|2018-03-20 12:30,20,84690,84690,84420,84505,3240
20180401|2018-03-20 13:00,20,84475,84665,84430,84600,2815
20180401|2018-03-20 13:30,20,84610,84635,84455,84470,2115
20180401|2018-03-20 14:00,20,84485,84740,84470,84550,3420
20180401|2018-03-20 14:30,20,84540,84615,84415,84560,4075
20180401|2018-03-20 15:00,20,84560,84745,84525,84745,3835
20180401|2018-03-20 15:30,20,84750,84755,84610,84685,1125
20180401|2018-03-20 16:00,20,84655,84655,84655,84655,135
20180401|2018-03-21 07:00,21,84475,84710,84390,84670,3540
20180401|2018-03-21 07:30,21,84670,84750,84615,84730,1380
20180401|2018-03-21 08:00,21,84745,84815,84450,84640,3400
20180401|2018-03-21 08:30,21,84640,84725,84500,84660,3715
20180401|2018-03-21 09:00,21,84655,84860,84655,84785,2680
20180401|2018-03-21 09:30,21,84800,85100,84775,85000,4930
20180401|2018-03-21 10:00,21,84990,85075,84890,85040,2925
20180401|2018-03-21 10:30,21,85055,85145,84950,84950,3145
20180401|2018-03-21 11:00,21,84940,85030,84915,85030,2225
20180401|2018-03-21 11:30,21,85000,85090,84930,85080,2190
20180401|2018-03-21 12:00,21,85100,85110,84985,85025,1330
20180401|2018-03-21 12:30,21,85015,85060,84930,84980,3850
20180401|2018-03-21 13:00,21,84995,85635,84890,85165,21155
20180401|2018-03-21 13:30,21,85170,85245,84770,85000,9385
20180401|2018-03-21 14:00,21,84985,85510,84985,85340,6910
20180401|2018-03-21 14:30,21,85350,85530,85310,85450,4300
20180401|2018-03-21 15:00,21,85445,85485,85370,85430,2260
20180401|2018-03-21 15:30,21,85430,85520,85420,85515,1745
20180401|2018-03-21 16:00,21,85525,85525,85525,85525,465
20180401|2018-03-22 07:00,22,85355,85760,85250,85600,8440
20180401|2018-03-22 07:30,22,85600,85625,85275,85375,4680
20180401|2018-03-22 08:00,22,85385,85390,85090,85205,4450
20180401|2018-03-22 08:30,22,85190,85600,85020,85280,8610
20180401|2018-03-22 09:00,22,85280,85330,84940,84980,7730
20180401|2018-03-22 09:30,22,84980,85060,84865,85005,7340
20180401|2018-03-22 10:00,22,85000,85075,84840,84925,6285
20180401|2018-03-22 10:30,22,84930,85055,84745,84955,8520
20180401|2018-03-22 11:00,22,84950,85240,84900,85210,7295
20180401|2018-03-22 11:30,22,85220,85290,85085,85215,4635
20180401|2018-03-22 12:00,22,85205,85635,85095,85605,7465
20180401|2018-03-22 12:30,22,85620,85910,85570,85800,9000
20180401|2018-03-22 13:00,22,85795,85945,85660,85660,6880
20180401|2018-03-22 13:30,22,85650,85740,85390,85445,5570
20180401|2018-03-22 14:00,22,85440,85525,84825,84860,9950
20180401|2018-03-22 14:30,22,84830,84900,84515,84720,14590
20180401|2018-03-22 15:00,22,84720,85100,84695,84855,7630
20180401|2018-03-22 15:30,22,84880,84900,84550,84580,3445
20180401|2018-03-22 16:00,22,84600,84600,84600,84600,420
20180401|2018-03-23 07:00,23,84290,84540,84200,84275,9240
20180401|2018-03-23 07:30,23,84300,84545,84300,84380,4560
20180401|2018-03-23 08:00,23,84385,84865,84325,84795,5685
20180401|2018-03-23 08:30,23,84780,85020,84620,84920,11670
20180401|2018-03-23 09:00,23,84940,85185,84830,85055,5820
20180401|2018-03-23 09:30,23,85075,85350,85000,85305,4545
20180401|2018-03-23 10:00,23,85305,85420,85230,85250,4710
20180401|2018-03-23 10:30,23,85230,85255,84630,84640,8255
20180401|2018-03-23 11:00,23,84645,84765,84385,84660,6720
20180401|2018-03-23 11:30,23,84690,84695,84440,84600,3280
20180401|2018-03-23 12:00,23,84585,85300,84540,85235,6350
20180401|2018-03-23 12:30,23,85260,85795,85245,85730,9240
20180401|2018-03-23 13:00,23,85745,85905,85540,85715,8505
20180401|2018-03-23 13:30,23,85700,85835,85225,85240,10075
20180401|2018-03-23 14:00,23,85240,85635,84980,85360,9010
20180401|2018-03-23 14:30,23,85315,85355,84550,84730,11385
20180401|2018-03-23 15:00,23,84740,84960,84605,84950,4365
20180401|2018-03-23 15:30,23,84945,84945,84810,84900,1430
20180401|2018-03-23 16:00,23,85000,85000,85000,85000,435
20180401|2018-03-26 07:00,26,85700,85865,85630,85735,5340
20180401|2018-03-26 07:30,26,85725,85790,85650,85775,1335
20180401|2018-03-26 08:00,26,85770,85935,85575,85710,6025
20180401|2018-03-26 08:30,26,85700,85840,85430,85430,7165
20180401|2018-03-26 09:00,26,85435,85510,85260,85325,3315
20180401|2018-03-26 09:30,26,85290,85530,85140,85160,3450
20180401|2018-03-26 10:00,26,85140,85215,84905,85015,5455
20180401|2018-03-26 10:30,26,85000,85290,84835,85040,4100
20180401|2018-03-26 11:00,26,85010,85020,84610,84935,4955
20180401|2018-03-26 11:30,26,84955,85055,84700,84830,2715
20180401|2018-03-26 12:00,26,84840,85130,84840,84995,3760
20180401|2018-03-26 12:30,26,84985,85125,84870,85070,2600
20180401|2018-03-26 13:00,26,85065,85250,85005,85200,5355
20180401|2018-03-26 13:30,26,85210,85280,85080,85120,5045
20180401|2018-03-26 14:00,26,85140,85395,85100,85385,3975
20180401|2018-03-26 14:30,26,85385,85475,85260,85465,5355
20180401|2018-03-26 15:00,26,85460,85575,85405,85515,3640
20180401|2018-03-26 15:30,26,85510,85860,85505,85845,3710
20180401|2018-03-26 16:00,26,85750,85750,85750,85750,475
20180401|2018-03-27 07:00,27,85985,86100,85735,85805,5790
20180401|2018-03-27 07:30,27,85800,85800,85560,85645,4740
20180401|2018-03-27 08:00,27,85640,85670,85310,85485,5705
20180401|2018-03-27 08:30,27,85425,85455,85085,85205,5935
20180401|2018-03-27 09:00,27,85195,85225,84885,84985,6180
20180401|2018-03-27 09:30,27,85005,85140,84800,85100,5585
20180401|2018-03-27 10:00,27,85080,85200,84935,85175,2980
20180401|2018-03-27 10:30,27,85185,85430,85150,85390,3685
20180401|2018-03-27 11:00,27,85395,85435,85155,85155,2260
20180401|2018-03-27 11:30,27,85140,85280,84975,85280,4115
20180401|2018-03-27 12:00,27,85290,85375,84990,84995,2950
20180401|2018-03-27 12:30,27,85000,85170,84855,84945,4505
20180401|2018-03-27 13:00,27,84925,84950,84555,84585,7160
20180401|2018-03-27 13:30,27,84565,84690,84400,84405,5890
20180401|2018-03-27 14:00,27,84430,84465,84135,84145,7275
20180401|2018-03-27 14:30,27,84145,84150,83815,83920,12380
20180401|2018-03-27 15:00,27,83930,84115,83920,83930,4335
20180401|2018-03-27 15:30,27,83920,83960,83790,83825,2635
20180401|2018-03-27 16:00,27,83830,83830,83830,83830,675
20180401|2018-03-28 07:00,28,83725,84200,83725,84070,3305
20180401|2018-03-28 07:30,28,84085,84215,83460,83480,5925
20180401|2018-03-28 08:00,28,83480,83765,83375,83735,6235
20180401|2018-03-28 08:30,28,83710,83930,83130,83640,12615
20180401|2018-03-28 09:00,28,83630,83855,83265,83450,7040
20180401|2018-03-28 09:30,28,83450,83690,83190,83340,7915
20180401|2018-03-28 10:00,28,83345,83615,83310,83400,4490
20180401|2018-03-28 10:30,28,83405,83555,83270,83500,3185
20180401|2018-03-28 11:00,28,83480,83840,83450,83620,3320
20180401|2018-03-28 11:30,28,83630,83795,83470,83495,2665
20180401|2018-03-28 12:00,28,83480,83910,83350,83805,4380
20180401|2018-03-28 12:30,28,83860,83990,83655,83795,4260
20180401|2018-03-28 13:00,28,83830,83950,83645,83835,4175
20180401|2018-03-28 13:30,28,83825,84100,83790,84000,5310
20180401|2018-03-28 14:00,28,83995,84100,83660,84080,5830
20180401|2018-03-28 14:30,28,84070,84245,83980,84105,6050
20180401|2018-03-28 15:00,28,84110,84215,84080,84200,2480
20180401|2018-03-28 15:30,28,84210,84325,84170,84185,1435
20180401|2018-03-28 16:00,28,84100,84100,84100,84100,380
20180401|2018-03-29 07:00,29,84570,84650,84335,84540,4435
20180401|2018-03-29 07:30,29,84535,84585,84320,84380,3580
20180401|2018-03-29 08:00,29,84380,84740,84340,84715,5270
20180401|2018-03-29 08:30,29,84720,84885,84680,84810,5605
20180401|2018-03-29 09:00,29,84820,85050,84740,85030,5415
20180401|2018-03-29 09:30,29,85030,85250,84950,85205,5555
20180401|2018-03-29 10:00,29,85220,85380,85115,85365,5680
20180401|2018-03-29 10:30,29,85350,85415,85265,85410,3295
20180401|2018-03-29 11:00,29,85420,85545,85270,85450,2900
20180401|2018-03-29 11:30,29,85465,85665,85355,85600,3005
20180401|2018-03-29 12:00,29,85605,85690,85470,85575,2985
20180401|2018-03-29 12:30,29,85585,85940,85495,85805,5830
20180401|2018-03-29 13:00,29,85830,85945,85720,85875,5215
20180401|2018-03-29 13:30,29,85880,86000,85805,85865,4525
20180401|2018-03-29 14:00,29,85870,86040,85795,85930,5545
20180401|2018-03-29 14:30,29,85930,85960,85745,85795,4695
20180401|2018-03-29 15:00,29,85790,85800,85580,85685,6935
20180401|2018-03-29 15:30,29,85665,85705,85540,85690,2215
20180401|2018-03-29 16:00,29,85765,85765,85765,85765,540
20180401|2018-04-02 07:00,2,85525,85530,85285,85350,2200
20180401|2018-04-02 07:30,2,85345,85465,85310,85465,805
20180401|2018-04-02 08:00,2,85490,85590,85170,85520,3195
20180401|2018-04-02 08:30,2,85520,85850,85415,85740,6065
20180401|2018-04-02 09:00,2,85725,85960,85420,85850,5640
20180401|2018-04-02 09:30,2,85870,85890,85295,85330,6950
20180401|2018-04-02 10:00,2,85305,85350,85210,85340,3685
20180401|2018-04-02 10:30,2,85325,85390,84970,85195,6035
20180401|2018-04-02 11:00,2,85190,85290,84895,85105,7175
20180401|2018-04-02 11:30,2,85135,85335,85120,85265,2200
20180401|2018-04-02 12:00,2,85295,85365,85000,85035,3265
20180401|2018-04-02 12:30,2,85030,85230,84800,84815,5450
20180401|2018-04-02 13:00,2,84785,84830,84465,84500,8405
20180401|2018-04-02 13:30,2,84480,84665,84335,84555,7870
20180401|2018-04-02 14:00,2,84555,84710,84450,84520,5050
20180401|2018-04-02 14:30,2,84515,84990,84425,84925,7625
20180401|2018-04-02 15:00,2,84935,84965,84750,84885,4510
20180401|2018-04-02 15:30,2,84870,84985,84860,84965,1880
20180401|2018-04-02 16:00,2,84990,84990,84990,84990,470
20180401|2018-04-03 07:00,3,85315,85475,85170,85440,3365
20180401|2018-04-03 07:30,3,85450,85520,85400,85495,2265
20180401|2018-04-03 08:00,3,85490,85535,85390,85425,1505
20180401|2018-04-03 08:30,3,85400,85690,85240,85350,6540
20180401|2018-04-03 09:00,3,85340,85350,84880,85075,7490
20180401|2018-04-03 09:30,3,85090,85535,85070,85505,5030
20180401|2018-04-03 10:00,3,85500,85550,85315,85400,3205
20180401|2018-04-03 10:30,3,85410,85465,85150,85205,3550
20180401|2018-04-03 11:00,3,85220,85435,85080,85170,2185
20180401|2018-04-03 11:30,3,85170,85380,85140,85305,1915
20180401|2018-04-03 12:00,3,85325,85365,85130,85285,1965
20180401|2018-04-03 12:30,3,85320,85320,84630,84720,8990
20180401|2018-04-03 13:00,3,84690,84750,84435,84495,6005
20180401|2018-04-03 13:30,3,84480,84700,84395,84600,7600
20180401|2018-04-03 14:00,3,84580,84915,84495,84710,7565
20180401|2018-04-03 14:30,3,84740,84745,84435,84740,5810
20180401|2018-04-03 15:00,3,84725,84950,84710,84745,4925
20180401|2018-04-03 15:30,3,84750,84755,84510,84515,2915
20180401|2018-04-03 16:00,3,84515,84515,84515,84515,300
20180401|2018-04-04 07:00,4,83550,83600,83260,83395,6760
20180401|2018-04-04 07:30,4,83415,83575,83320,83345,2995
20180401|2018-04-04 08:00,4,83350,83385,83185,83285,4635
20180401|2018-04-04 08:30,4,83280,83515,82950,83190,11205
20180401|2018-04-04 09:00,4,83170,83430,82985,83345,7250
20180401|2018-04-04 09:30,4,83380,83670,83175,83645,7500
20180401|2018-04-04 10:00,4,83665,84110,83595,84085,8990
20180401|2018-04-04 10:30,4,84080,84235,83885,84095,6810
20180401|2018-04-04 11:00,4,84095,84325,83970,84180,4695
20180401|2018-04-04 11:30,4,84210,84275,83785,83880,3720
20180401|2018-04-04 12:00,4,83885,84365,83695,84140,6665
20180401|2018-04-04 12:30,4,84170,84290,83905,84210,3675
20180401|2018-04-04 13:00,4,84215,84330,84125,84260,5245
20180401|2018-04-04 13:30,4,84255,84440,83980,84260,6835
20180401|2018-04-04 14:00,4,84240,84340,84090,84300,2780
20180401|2018-04-04 14:30,4,84305,84650,84250,84530,4740
20180401|2018-04-04 15:00,4,84535,84685,84420,84645,3720
20180401|2018-04-04 15:30,4,84635,84875,84630,84855,2565
20180401|2018-04-04 16:00,4,85000,85000,85000,85000,785
20180401|2018-04-04 16:30,4,85000,85000,85000,85000,50
20180401|2018-04-05 07:00,5,86380,86620,86175,86275,12455
20180401|2018-04-05 07:30,5,86300,86345,86180,86240,2585
20180401|2018-04-05 08:00,5,86235,86380,86030,86095,6315
20180401|2018-04-05 08:30,5,86090,86135,85670,86065,10260
20180401|2018-04-05 09:00,5,86080,86195,85805,85995,5920
20180401|2018-04-05 09:30,5,85965,86045,85500,85895,7750
20180401|2018-04-05 10:00,5,85900,86225,85900,85945,6215
20180401|2018-04-05 10:30,5,85915,86135,85880,86005,2720
20180401|2018-04-05 11:00,5,86000,86025,85835,85890,1780
20180401|2018-04-05 11:30,5,85900,85940,85735,85820,1935
20180401|2018-04-05 12:00,5,85835,85895,85415,85470,4425
20180401|2018-04-05 12:30,5,85455,85560,85305,85360,5090
20180401|2018-04-05 13:00,5,85375,85520,85170,85405,6075
20180401|2018-04-05 13:30,5,85395,85540,85360,85510,3270
20180401|2018-04-05 14:00,5,85510,85645,85355,85515,2615
20180401|2018-04-05 14:30,5,85505,85520,85250,85390,3425
20180401|2018-04-05 15:00,5,85405,85490,85325,85330,2565
20180401|2018-04-05 15:30,5,85340,85400,85180,85190,1735
20180401|2018-04-05 16:00,5,85390,85390,85390,85390,735
20180401|2018-04-06 07:00,6,84980,85120,84895,85065,4290
20180401|2018-04-06 07:30,6,85045,85260,84760,85070,4520
20180401|2018-04-06 08:00,6,85115,85160,84690,84900,4545
20180401|2018-04-06 08:30,6,84900,85350,84845,85180,6740
20180401|2018-04-06 09:00,6,85190,85195,84355,84455,13890
20180401|2018-04-06 09:30,6,84465,84590,83955,84185,12415
20180401|2018-04-06 10:00,6,84160,84420,83950,84330,5600
20180401|2018-04-06 10:30,6,84385,84715,84330,84635,4945
20180401|2018-04-06 11:00,6,84640,84685,84345,84375,3160
20180401|2018-04-06 11:30,6,84390,84675,84340,84630,2925
20180401|2018-04-06 12:00,6,84655,84810,84490,84785,2490
20180401|2018-04-06 12:30,6,84795,84830,84230,84285,6855
20180401|2018-04-06 13:00,6,84260,84705,84260,84645,4665
20180401|2018-04-06 13:30,6,84625,84755,84165,84230,6005
20180401|2018-04-06 14:00,6,84245,84540,84070,84415,5860
20180401|2018-04-06 14:30,6,84420,84935,84385,84840,9455
20180401|2018-04-06 15:00,6,84840,85005,84750,84810,7445
20180401|2018-04-06 15:30,6,84810,84960,84795,84900,1290
20180401|2018-04-06 16:00,6,84925,84925,84925,84925,260
20180401|2018-04-09 07:00,9,85450,85475,85040,85205,3505
20180401|2018-04-09 07:30,9,85195,85240,85065,85135,1430
20180401|2018-04-09 08:00,9,85170,85225,84925,84925,3060
20180401|2018-04-09 08:30,9,84950,85070,84315,84365,9150
20180401|2018-04-09 09:00,9,84380,84530,84245,84465,5875
20180401|2018-04-09 09:30,9,84480,84575,84370,84495,3050
20180401|2018-04-09 10:00,9,84500,84575,84410,84515,3765
20180401|2018-04-09 10:30,9,84535,84605,84135,84175,3970
20180401|2018-04-09 11:00,9,84150,84190,83780,83830,6380
20180401|2018-04-09 11:30,9,83830,83875,83580,83665,7180
20180401|2018-04-09 12:00,9,83675,83745,83480,83605,4635
20180401|2018-04-09 12:30,9,83600,83785,83545,83685,3945
20180401|2018-04-09 13:00,9,83690,83965,83600,83950,4950
20180401|2018-04-09 13:30,9,83935,84135,83840,84010,4330
20180401|2018-04-09 14:00,9,84025,84060,83635,83745,4480
20180401|2018-04-09 14:30,9,83715,83760,83220,83305,11160
20180401|2018-04-09 15:00,9,83305,83530,83215,83520,5455
20180401|2018-04-09 15:30,9,83530,83570,83310,83370,2860
20180401|2018-04-09 16:00,9,83410,83410,83410,83410,370
20180401|2018-04-10 07:00,10,83950,84160,83870,83945,6230
20180401|2018-04-10 07:30,10,83935,84070,83655,84055,5260
20180401|2018-04-10 08:00,10,84040,84270,83800,83850,6900
20180401|2018-04-10 08:30,10,83855,83940,83450,83670,10145
20180401|2018-04-10 09:00,10,83665,84035,83525,83995,5770
20180401|2018-04-10 09:30,10,83985,84215,83890,84060,7285
20180401|2018-04-10 10:00,10,84115,84380,84075,84245,4055
20180401|2018-04-10 10:30,10,84235,84435,84075,84370,3875
20180401|2018-04-10 11:00,10,84355,84355,83895,84070,4070
20180401|2018-04-10 11:30,10,84080,84250,83810,83860,4565
20180401|2018-04-10 12:00,10,83870,84230,83785,84195,3455
20180401|2018-04-10 12:30,10,84160,84350,84085,84320,3160
20180401|2018-04-10 13:00,10,84335,84490,84225,84355,4005
20180401|2018-04-10 13:30,10,84380,84530,84255,84530,3765
20180401|2018-04-10 14:00,10,84520,84665,84450,84580,3900
20180401|2018-04-10 14:30,10,84570,84695,84440,84690,3955
20180401|2018-04-10 15:00,10,84670,84785,84580,84640,4015
20180401|2018-04-10 15:30,10,84630,84800,84630,84795,1400
20180401|2018-04-10 16:00,10,84800,84800,84800,84800,360
20180401|2018-04-11 07:00,11,84365,84490,84165,84415,3885
20180401|2018-04-11 07:30,11,84450,84570,84330,84510,2745
20180401|2018-04-11 08:00,11,84495,84860,84445,84825,5350
20180401|2018-04-11 08:30,11,84845,85205,84790,85200,7540
20180401|2018-04-11 09:00,11,85190,85450,85110,85370,8675
20180401|2018-04-11 09:30,11,85360,85495,85295,85310,5805
20180401|2018-04-11 10:00,11,85315,85365,85235,85330,3145
20180401|2018-04-11 10:30,11,85320,85450,85260,85395,1770
20180401|2018-04-11 11:00,11,85400,85585,85265,85325,4665
20180401|2018-04-11 11:30,11,85325,85470,85160,85365,3245
20180401|2018-04-11 12:00,11,85370,85530,85290,85455,2620
20180401|2018-04-11 12:30,11,85460,85470,85260,85325,1900
20180401|2018-04-11 13:00,11,85370,85465,85125,85335,3975
20180401|2018-04-11 13:30,11,85325,85435,85230,85380,2210
20180401|2018-04-11 14:00,11,85390,85415,85155,85280,3030
20180401|2018-04-11 14:30,11,85290,85355,85180,85235,3630
20180401|2018-04-11 15:00,11,85230,85465,85205,85420,4005
20180401|2018-04-11 15:30,11,85420,85645,85410,85645,2715
20180401|2018-04-11 16:00,11,85650,85650,85650,85650,495
20180401|2018-04-12 07:00,12,85855,85870,85540,85570,3985
20180401|2018-04-12 07:30,12,85570,85660,85495,85500,1750
20180401|2018-04-12 08:00,12,85485,85600,85220,85590,5185
20180401|2018-04-12 08:30,12,85595,85730,85365,85410,4630
20180401|2018-04-12 09:00,12,85415,85585,85350,85535,3185
20180401|2018-04-12 09:30,12,85530,85665,85075,85100,4780
20180401|2018-04-12 10:00,12,85105,85270,85065,85235,2425
20180401|2018-04-12 10:30,12,85230,85420,85190,85295,1775
20180401|2018-04-12 11:00,12,85300,85375,85230,85360,1615
20180401|2018-04-12 11:30,12,85365,85570,85350,85550,2335
20180401|2018-04-12 12:00,12,85560,85575,85300,85305,2625
20180401|2018-04-12 12:30,12,85315,85405,85200,85315,3685
20180401|2018-04-12 13:00,12,85300,85435,85255,85415,1615
20180401|2018-04-12 13:30,12,85435,85455,85280,85390,920
20180401|2018-04-12 14:00,12,85380,85585,85240,85540,2850
20180401|2018-04-12 14:30,12,85530,85575,85425,85470,2880
20180401|2018-04-12 15:00,12,85455,85565,85445,85500,2430
20180401|2018-04-12 15:30,12,85500,85600,85490,85575,1725
20180401|2018-04-12 16:00,12,85440,85440,85440,85440,885
20180401|2018-04-13 07:00,13,85545,85710,85120,85260,5930
20180401|2018-04-13 07:30,13,85290,85355,85095,85095,2520
20180401|2018-04-13 08:00,13,85090,85275,85020,85075,4790
20180401|2018-04-13 08:30,13,85060,85195,84600,84665,8045
20180401|2018-04-13 09:00,13,84655,84730,84110,84140,12615
20180401|2018-04-13 09:30,13,84160,84360,84080,84270,8585
20180401|2018-04-13 10:00,13,84260,84430,84155,84420,5600
20180401|2018-04-13 10:30,13,84420,84525,84340,84520,2975
20180401|2018-04-13 11:00,13,84510,84565,84425,84560,2085
20180401|2018-04-13 11:30,13,84555,84570,84370,84435,6550
20180401|2018-04-13 12:00,13,84425,84625,84425,84575,2860
20180401|2018-04-13 12:30,13,84600,84605,84290,84335,4005
20180401|2018-04-13 13:00,13,84330,84405,84205,84360,3230
20180401|2018-04-13 13:30,13,84355,84460,84300,84390,2380
20180401|2018-04-13 14:00,13,84380,84380,84220,84290,3590
20180401|2018-04-13 14:30,13,84250,84365,84240,84265,5065
20180401|2018-04-13 15:00,13,84275,84335,84100,84185,3790
20180401|2018-04-13 15:30,13,84185,84215,84070,84075,1575
20180401|2018-04-13 16:00,13,84110,84110,84110,84110,335
20180401|2018-04-16 07:00,16,84175,84275,83790,84190,6530
20180401|2018-04-16 07:30,16,84210,84445,84055,84335,3505
20180401|2018-04-16 08:00,16,84300,84665,83990,84590,5620
20180401|2018-04-16 08:30,16,84595,84595,83635,83690,9520
20180401|2018-04-16 09:00,16,83670,83835,83335,83510,8225
20180401|2018-04-16 09:30,16,83510,83605,83235,83400,9010
20180401|2018-04-16 10:00,16,83405,83475,83250,83335,5140
20180401|2018-04-16 10:30,16,83300,83385,83130,83375,4620
20180401|2018-04-16 11:00,16,83385,83435,83310,83355,1540
20180401|2018-04-16 11:30,16,83360,83535,83290,83450,2705
20180401|2018-04-16 12:00,16,83450,83515,83345,83370,2175
20180401|2018-04-16 12:30,16,83360,83430,83230,83400,2505
20180401|2018-04-16 13:00,16,83400,83445,82760,82840,8330
20180401|2018-04-16 13:30,16,82830,83030,82730,83010,5410
20180401|2018-04-16 14:00,16,83010,83115,82795,82935,4195
20180401|2018-04-16 14:30,16,82920,83005,82825,82895,6310
20180401|2018-04-16 15:00,16,82890,82925,82790,82920,3690
20180401|2018-04-16 15:30,16,82920,82930,82685,82700,2235
20180401|2018-04-16 16:00,16,82635,82635,82635,82635,635
20180401|2018-04-17 07:00,17,83000,83180,82745,82745,4885
20180401|2018-04-17 07:30,17,82755,82955,82660,82815,3975
20180401|2018-04-17 08:00,17,82835,83235,82835,83155,5145
20180401|2018-04-17 08:30,17,83125,83280,82800,83065,10550
20180401|2018-04-17 09:00,17,83065,83285,82990,83195,6415
20180401|2018-04-17 09:30,17,83215,83420,83180,83395,3750
20180401|2018-04-17 10:00,17,83410,83875,83370,83865,7870
20180401|2018-04-17 10:30,17,83855,83940,83705,83725,4775
20180401|2018-04-17 11:00,17,83730,83930,83730,83740,2740
20180401|2018-04-17 11:30,17,83735,83845,83735,83840,1560
20180401|2018-04-17 12:00,17,83850,84130,83805,83940,4125
20180401|2018-04-17 12:30,17,83935,83955,83770,83905,2500
20180401|2018-04-17 13:00,17,83905,84065,83885,83930,2635
20180401|2018-04-17 13:30,17,83930,84175,83905,83975,5930
20180401|2018-04-17 14:00,17,83975,84195,83915,84150,3895
20180401|2018-04-17 14:30,17,84170,84220,83960,84065,4360
20180401|2018-04-17 15:00,17,84065,84180,84025,84150,3125
20180401|2018-04-17 15:30,17,84155,84220,84115,84155,1350
20180401|2018-04-17 16:00,17,84095,84095,84095,84095,445
20180401|2018-04-18 07:00,18,84400,84620,84315,84500,2655
20180401|2018-04-18 07:30,18,84500,84880,84500,84790,1850
20180401|2018-04-18 08:00,18,84805,85005,84800,84985,1295
20180401|2018-04-18 08:30,18,84990,85235,84945,85055,1365
20180401|2018-04-18 09:00,18,85045,85165,84955,85100,1050
20180401|2018-04-18 09:30,18,85135,85495,85120,85475,2210
20180401|2018-04-18 10:00,18,85480,85685,85465,85660,1150
20180401|2018-04-18 10:30,18,85645,85660,85560,85580,1470
20180401|2018-04-18 11:00,18,85580,85620,85555,85595,515
20180401|2018-04-18 11:30,18,85565,85620,85475,85620,385
20180401|2018-04-18 12:00,18,85640,86065,85640,85945,760
20180401|2018-04-18 12:30,18,85975,86050,85975,86040,260
20180401|2018-04-18 13:00,18,86000,86050,86000,86030,70
20180401|2018-04-18 13:30,18,86040,86040,86015,86015,105
20180401|2018-04-18 14:00,18,86015,86040,86000,86025,155
20180401|2018-04-18 14:30,18,86010,86045,85980,85980,425
20180601|2016-11-16 10:30,16,71800,71800,71800,71800,1080
20180601|2016-11-16 14:30,16,71800,71800,71800,71800,0
20180601|2017-05-31 09:30,31,68600,68600,68600,68600,245
20180601|2017-05-31 10:00,31,68600,68600,68600,68600,20
20180601|2017-05-31 10:30,31,68600,68600,68600,68600,175
20180601|2017-06-01 10:00,1,68570,68570,68570,68570,300
20180601|2017-07-10 09:30,10,67000,67000,67000,67000,80
20180601|2017-07-10 11:30,10,67000,67000,67000,67000,50
20180601|2017-08-01 10:00,1,70000,70000,70000,70000,1550
20180601|2017-08-08 09:30,8,71800,71800,71800,71800,1550
20180601|2017-08-10 09:30,10,71000,71000,71000,71000,30
20180601|2017-08-16 09:30,16,72500,72500,72500,72500,150
20180601|2017-08-16 10:00,16,72500,72500,72500,72500,125
20180601|2017-08-30 13:30,30,74600,74600,74600,74600,40
20180601|2017-08-31 11:00,31,74100,74100,74100,74100,470
20180601|2017-09-13 13:30,13,78500,78500,78500,78500,5
20180601|2017-09-13 14:00,13,78500,78500,78500,78500,520
20180601|2017-09-14 13:30,14,78200,78200,78200,78200,50
20180601|2017-09-18 09:30,18,80000,80000,80000,80000,780
20180601|2017-09-19 09:30,19,79000,79000,79000,79000,315
20180601|2017-09-28 09:30,28,77200,77200,77200,77200,35
20180601|2017-10-10 13:30,10,80000,80000,80000,80000,5
20180601|2017-10-10 14:00,10,80000,80000,80000,80000,65
20180601|2017-10-11 10:00,11,80000,80000,80000,80000,50
20180601|2017-10-24 10:00,24,78900,78900,78900,78900,100
20180601|2017-11-07 13:30,7,75500,75500,75500,75500,450
20180601|2017-11-16 08:30,16,74400,74400,74400,74400,140
20180601|2017-11-17 13:00,17,76200,76200,76200,76200,285
20180601|2017-11-27 08:30,27,75900,75900,75900,75900,90
20180601|2017-11-29 08:30,29,76000,76000,76000,76000,210
20180601|2017-12-05 12:00,5,75400,75400,75400,75400,70
20180601|2017-12-06 08:30,6,74800,74800,74800,74800,175
20180601|2017-12-08 09:00,8,75500,75500,75500,75500,175
20180601|2018-01-03 08:30,3,80100,80100,80100,80100,105
20180601|2018-01-05 08:00,5,80600,80600,80600,80600,10
20180601|2018-01-08 11:30,8,81000,81000,81000,81000,5
20180601|2018-01-10 08:30,10,80300,80300,80300,80300,300
20180601|2018-01-10 12:00,10,80300,80300,80300,80300,160
20180601|2018-01-11 13:00,11,80900,80900,80900,80900,55
20180601|2018-01-12 08:00,12,81100,81100,81100,81100,60
20180601|2018-01-12 11:30,12,81000,81000,81000,81000,500
20180601|2018-01-16 12:00,16,81900,81900,81900,81900,185
20180601|2018-01-17 09:00,17,82400,82400,82400,82400,100
20180601|2018-01-17 12:00,17,82700,82700,82700,82700,45
20180601|2018-01-22 09:00,22,83100,83100,83100,83100,190
20180601|2018-01-22 10:30,22,83100,83100,83100,83100,95
20180601|2018-01-24 12:00,24,84200,84200,84200,84200,15
20180601|2018-01-30 08:30,30,86000,86000,86000,86000,135
20180601|2018-01-30 11:30,30,85700,85700,85700,85700,50
20180601|2018-02-07 12:00,7,84900,84900,84900,84900,45
20180601|2018-02-21 12:30,21,88400,88400,88400,88400,45
20180601|2018-02-22 09:30,22,88500,88500,88500,88500,45
20180601|2018-02-22 13:00,22,88100,88100,88100,88100,400
20180601|2018-02-23 12:30,23,88400,88400,88400,88400,85
20180601|2018-02-26 14:00,26,89100,89100,89100,89100,35
20180601|2018-02-28 09:00,28,88100,88100,88100,88100,110
20180601|2018-02-28 10:00,28,87700,87700,87700,87700,225
20180601|2018-02-28 11:00,28,87625,87625,87625,87625,400
20180601|2018-02-28 11:30,28,87500,87500,87500,87500,335
20180601|2018-02-28 13:30,28,87700,87700,87700,87700,335
20180601|2018-03-01 09:30,1,87500,87500,87500,87500,175
20180601|2018-03-02 09:30,2,85500,85500,85500,85500,55
20180601|2018-03-05 13:00,5,87600,87600,87600,87600,50
20180601|2018-03-06 10:00,6,87600,87600,87600,87600,490
20180601|2018-03-06 12:30,6,87700,87700,87700,87700,95
20180601|2018-03-06 13:00,6,87800,87800,87700,87700,300
20180601|2018-03-08 13:00,8,86015,86015,86000,86000,85
20180601|2018-03-09 13:00,9,87400,87400,87400,87400,20
20180601|2018-03-12 13:00,12,88200,88200,88200,88200,40
20180601|2018-03-12 13:30,12,88300,88300,88200,88200,230
20180601|2018-03-12 15:00,12,88200,88200,88200,88200,230
20180601|2018-03-14 13:00,14,87300,87300,87300,87300,20
20180601|2018-03-14 13:30,14,87300,87300,87300,87300,30
20180601|2018-03-15 13:00,15,86000,86000,86000,86000,150
20180601|2018-03-19 12:00,19,85000,85000,85000,85000,60
20180601|2018-03-20 09:00,20,85000,85000,85000,85000,20
20180601|2018-03-21 09:30,21,85600,85600,85600,85600,200
20180601|2018-03-21 14:00,21,85800,85800,85800,85800,200
20180601|2018-03-22 09:00,22,86000,86000,86000,86000,200
20180601|2018-03-22 10:00,22,86000,86000,86000,86000,20
20180601|2018-03-22 11:30,22,85900,85900,85900,85900,75
20180601|2018-03-23 09:30,23,85600,85600,85600,85600,15
20180601|2018-03-23 13:00,23,86470,86500,86470,86500,30
20180601|2018-03-26 13:30,26,85900,85900,85900,85900,75
20180601|2018-03-27 09:00,27,85700,85700,85700,85700,80
20180601|2018-03-28 09:30,28,84300,84300,84300,84300,225
20180601|2018-03-28 13:30,28,84600,84600,84600,84600,225
20180601|2018-03-29 10:00,29,85900,85900,85900,85900,310
20180601|2018-03-29 13:00,29,86600,86600,86600,86600,480
20180601|2018-04-02 09:00,2,86660,86660,86660,86660,35
20180601|2018-04-03 09:30,3,86160,86160,86160,86160,110
20180601|2018-04-04 09:00,4,83900,83900,83900,83900,30
20180601|2018-04-05 14:00,5,86200,86200,86200,86200,5
20180601|2018-04-06 10:00,6,84995,84995,84995,84995,10
20180601|2018-04-06 14:30,6,85400,85405,85400,85405,55
20180601|2018-04-09 13:00,9,84700,84700,84585,84680,275
20180601|2018-04-10 13:00,10,85100,85100,85100,85100,175
20180601|2018-04-10 13:30,10,85090,85095,85090,85095,25
20180601|2018-04-10 14:00,10,85350,85350,85350,85350,80
20180601|2018-04-11 13:00,11,86000,86000,86000,86000,200
20180601|2018-04-11 14:00,11,85950,85950,85950,85950,15
20180601|2018-04-11 14:30,11,86000,86000,86000,86000,35
20180601|2018-04-12 09:30,12,85900,85900,85900,85900,230
20180601|2018-04-12 12:00,12,86100,86100,86100,86100,130
20180601|2018-04-12 15:30,12,86370,86370,86370,86370,600
20180601|2018-04-13 08:00,13,86000,86230,85800,85800,25
20180601|2018-04-13 09:00,13,85800,85800,85800,85800,10
20180601|2018-04-13 15:00,13,84950,84950,84950,84950,5
20180601|2018-04-13 15:30,13,85000,85000,84540,84540,10
20180601|2018-04-13 16:00,13,84775,84775,84775,84775,5
20180601|2018-04-16 07:30,16,85000,85100,84950,84950,385
20180601|2018-04-16 08:00,16,85100,85100,85100,85100,20
20180601|2018-04-16 08:30,16,84755,84755,84450,84460,75
20180601|2018-04-16 09:00,16,84490,84550,84160,84300,75
20180601|2018-04-16 09:30,16,84280,84285,84025,84110,190
20180601|2018-04-16 10:00,16,84065,84100,84060,84085,3175
20180601|2018-04-16 10:30,16,84050,84105,83920,84105,35
20180601|2018-04-16 11:00,16,84155,84175,84120,84120,15
20180601|2018-04-16 11:30,16,84100,84200,84065,84200,60
20180601|2018-04-16 12:00,16,84065,84120,84065,84115,40
20180601|2018-04-16 12:30,16,84000,84085,84000,84075,25
20180601|2018-04-16 13:00,16,83715,84100,83255,83655,285
20180601|2018-04-16 13:30,16,83610,83710,83355,83710,105
20180601|2018-04-16 14:00,16,83730,83750,83515,83675,255
20180601|2018-04-16 14:30,16,83700,83700,83630,83685,330
20180601|2018-04-16 15:00,16,83725,83725,83500,83590,70
20180601|2018-04-16 15:30,16,83850,84260,83840,84260,25
20180601|2018-04-17 07:00,17,83890,83890,83650,83660,50
20180601|2018-04-17 07:30,17,83475,83705,83450,83590,275
20180601|2018-04-17 08:00,17,83725,83955,83660,83935,450
20180601|2018-04-17 08:30,17,83890,84000,83545,83800,890
20180601|2018-04-17 09:00,17,83835,84030,83745,83940,520
20180601|2018-04-17 09:30,17,83980,84170,83960,84165,275
20180601|2018-04-17 10:00,17,84170,84620,84100,84585,995
20180601|2018-04-17 10:30,17,84700,84700,84450,84450,370
20180601|2018-04-17 11:00,17,84500,84665,84495,84500,395
20180601|2018-04-17 11:30,17,84515,84600,84500,84595,280
20180601|2018-04-17 12:00,17,84615,84885,84580,84720,670
20180601|2018-04-17 12:30,17,84720,84725,84530,84680,730
20180601|2018-04-17 13:00,17,84670,84840,84655,84720,460
20180601|2018-04-17 13:30,17,84715,84940,84680,84680,695
20180601|2018-04-17 14:00,17,84750,84950,84665,84895,1020
20180601|2018-04-17 14:30,17,84935,84960,84735,84815,615
20180601|2018-04-17 15:00,17,84805,84920,84780,84910,585
20180601|2018-04-17 15:30,17,84915,84960,84850,84850,310
20180601|2018-04-17 16:00,17,84830,84830,84830,84830,10
20180601|2018-04-18 07:00,18,85005,85330,85005,85265,4605
20180601|2018-04-18 07:30,18,85255,85625,85250,85535,4550
20180601|2018-04-18 08:00,18,85530,85745,85525,85680,5485
20180601|2018-04-18 08:30,18,85705,85980,85650,85780,9200
20180601|2018-04-18 09:00,18,85760,85910,85660,85825,5275
20180601|2018-04-18 09:30,18,85835,86230,85830,86210,5505
20180601|2018-04-18 10:00,18,86205,86435,86180,86410,7185
20180601|2018-04-18 10:30,18,86405,86420,86290,86300,4160
20180601|2018-04-18 11:00,18,86310,86380,86275,86315,2040
20180601|2018-04-18 11:30,18,86295,86425,86195,86400,3665
20180601|2018-04-18 12:00,18,86415,86735,86415,86695,6680
20180601|2018-04-18 12:30,18,86700,86875,86660,86760,8715
20180601|2018-04-18 13:00,18,86755,86880,86670,86820,3980
20180601|2018-04-18 13:30,18,86805,86860,86640,86655,4705
20180601|2018-04-18 14:00,18,86665,86760,86605,86675,4545
20180601|2018-04-18 14:30,18,86685,86695,86465,86505,7445
20180601|2018-04-18 15:00,18,86520,86600,86315,86340,6575
20180601|2018-04-18 15:30,18,86340,86390,86245,86260,1760
20180601|2018-04-18 16:00,18,86215,86215,86215,86215,635
20180601|2018-04-19 07:00,19,86525,86660,86280,86335,4345
20180601|2018-04-19 07:30,19,86295,86535,86145,86305,4035
20180601|2018-04-19 08:00,19,86295,86465,86010,86220,6865
20180601|2018-04-19 08:30,19,86250,86700,86195,86590,10865
20180601|2018-04-19 09:00,19,86590,86730,86225,86530,6370
20180601|2018-04-19 09:30,19,86525,86700,86455,86590,4970
20180601|2018-04-19 10:00,19,86610,86640,86250,86375,7040
20180601|2018-04-19 10:30,19,86385,86395,86095,86130,5420
20180601|2018-04-19 11:00,19,86105,86245,86000,86150,4305
20180601|2018-04-19 11:30,19,86170,86510,86170,86360,5320
20180601|2018-04-19 12:00,19,86365,86365,85890,85910,5770
20180601|2018-04-19 12:30,19,85900,86290,85850,86200,4930
20180601|2018-04-19 13:00,19,86230,86295,86035,86285,2240
20180601|2018-04-19 13:30,19,86265,86380,86175,86305,2085
20180601|2018-04-19 14:00,19,86290,86445,86260,86320,2450
20180601|2018-04-19 14:30,19,86305,86595,86275,86550,5800
20180601|2018-04-19 15:00,19,86560,86560,86380,86435,3925
20180601|2018-04-19 15:30,19,86450,86535,86385,86410,1045
20180601|2018-04-19 16:00,19,86455,86455,86455,86455,270
20180601|2018-04-20 07:00,20,86350,86355,85960,86095,4065
20180601|2018-04-20 07:30,20,86090,86145,85905,85995,2155
20180601|2018-04-20 08:00,20,85995,86265,85930,86175,3010
20180601|2018-04-20 08:30,20,86180,86220,85825,85970,4685
20180601|2018-04-20 09:00,20,85960,85975,85700,85885,5400
20180601|2018-04-20 09:30,20,85885,86015,85680,85920,6700
20180601|2018-04-20 10:00,20,85900,85970,85625,85875,4840
20180601|2018-04-20 10:30,20,85900,86150,85890,86070,2855
20180601|2018-04-20 11:00,20,86080,86150,86020,86060,1705
20180601|2018-04-20 11:30,20,86075,86145,85940,86060,3095
20180601|2018-04-20 12:00,20,86055,86320,86040,86250,3360
20180601|2018-04-20 12:30,20,86265,86340,86170,86260,2145
20180601|2018-04-20 13:00,20,86260,86405,86195,86365,2625
20180601|2018-04-20 13:30,20,86360,86380,86095,86125,3305
20180601|2018-04-20 14:00,20,86135,86200,85990,86095,3795
20180601|2018-04-20 14:30,20,86085,86285,86040,86230,3960
20180601|2018-04-20 15:00,20,86235,86370,86220,86345,1870
20180601|2018-04-20 15:30,20,86335,86375,86320,86350,965
20180601|2018-04-20 16:00,20,86595,86595,86595,86595,1065
20180601|2018-04-23 07:00,23,86295,86400,85970,86015,3665
20180601|2018-04-23 07:30,23,86020,86025,85855,85945,2295
20180601|2018-04-23 08:00,23,85955,85985,85800,85895,2595
20180601|2018-04-23 08:30,23,85900,85955,85405,85495,7710
20180601|2018-04-23 09:00,23,85495,85600,85315,85585,5930
20180601|2018-04-23 09:30,23,85600,85960,85540,85930,5300
20180601|2018-04-23 10:00,23,85925,86445,85850,86430,8240
20180601|2018-04-23 10:30,23,86425,86425,86155,86190,3235
20180601|2018-04-23 11:00,23,86170,86345,86170,86270,7185
20180601|2018-04-23 11:30,23,86285,86285,86090,86200,2620
20180601|2018-04-23 12:00,23,86200,86340,86100,86165,2765
20180601|2018-04-23 12:30,23,86160,86390,86155,86330,2235
20180601|2018-04-23 13:00,23,86335,86350,85780,85815,6375
20180601|2018-04-23 13:30,23,85820,85930,85650,85860,4510
20180601|2018-04-23 14:00,23,85840,86020,85750,85985,2450
20180601|2018-04-23 14:30,23,85995,86160,85890,86100,3615
20180601|2018-04-23 15:00,23,86100,86380,86080,86325,3345
20180601|2018-04-23 15:30,23,86320,86380,86250,86380,1935
20180601|2018-04-23 16:00,23,86400,86400,86400,86400,485
20180601|2018-04-25 07:00,25,85800,85800,85110,85365,8135
20180601|2018-04-25 07:30,25,85365,85370,84920,85180,6875
20180601|2018-04-25 08:00,25,85205,85380,85145,85315,3980
20180601|2018-04-25 08:30,25,85310,85400,84900,84935,10875
20180601|2018-04-25 09:00,25,84920,85415,84920,85255,7670
20180601|2018-04-25 09:30,25,85235,85505,85110,85390,7210
20180601|2018-04-25 10:00,25,85365,85665,85355,85655,5480
20180601|2018-04-25 10:30,25,85645,85645,85270,85325,3980
20180601|2018-04-25 11:00,25,85325,85670,85325,85600,3490
20180601|2018-04-25 11:30,25,85590,85660,85535,85615,2205
20180601|2018-04-25 12:00,25,85590,85620,85245,85410,2640
20180601|2018-04-25 12:30,25,85410,85830,85410,85770,6060
20180601|2018-04-25 13:00,25,85800,85830,85660,85675,2800
20180601|2018-04-25 13:30,25,85680,85960,85640,85745,4145
20180601|2018-04-25 14:00,25,85775,85890,85570,85715,3685
20180601|2018-04-25 14:30,25,85705,85830,85610,85700,4300
20180601|2018-04-25 15:00,25,85710,85770,85630,85740,2970
20180601|2018-04-25 15:30,25,85750,85945,85720,85940,1630
20180601|2018-04-25 16:00,25,85985,85985,85985,85985,405
20180601|2018-04-26 07:00,26,86200,86250,85990,86060,3190
20180601|2018-04-26 07:30,26,86075,86135,85930,86085,1820
20180601|2018-04-26 08:00,26,86075,86180,85815,86000,4530
20180601|2018-04-26 08:30,26,86000,86325,85935,86200,8535
20180601|2018-04-26 09:00,26,86210,86290,86060,86195,9515
20180601|2018-04-26 09:30,26,86165,86590,86135,86530,8730
20180601|2018-04-26 10:00,26,86535,86760,86485,86565,3845
20180601|2018-04-26 10:30,26,86550,86570,86360,86420,2550
20180601|2018-04-26 11:00,26,86410,86610,86395,86575,1610
20180601|2018-04-26 11:30,26,86575,86610,86470,86520,2005
20180601|2018-04-26 12:00,26,86535,86550,86445,86465,1620
20180601|2018-04-26 12:30,26,86455,86565,86380,86505,2790
20180601|2018-04-26 13:00,26,86510,86745,86510,86710,3240
20180601|2018-04-26 13:30,26,86720,87015,86700,86975,4635
20180601|2018-04-26 14:00,26,86980,87040,86850,86890,3400
20180601|2018-04-26 14:30,26,86900,87080,86860,87055,3980
20180601|2018-04-26 15:00,26,87045,87280,87010,87255,3795
20180601|2018-04-26 15:30,26,87245,87370,87170,87260,1905
20180601|2018-04-26 16:00,26,87255,87255,87255,87255,210
20180601|2018-04-27 07:00,27,87170,87210,86975,87140,2790
20180601|2018-04-27 07:30,27,87105,87660,87055,87645,6260
20180601|2018-04-27 08:00,27,87635,87760,87585,87640,3715
20180601|2018-04-27 08:30,27,87660,87775,87345,87400,7175
20180601|2018-04-27 09:00,27,87410,87550,87145,87170,6645
20180601|2018-04-27 09:30,27,87150,87305,86945,87215,7235
20180601|2018-04-27 10:00,27,87225,87360,87050,87245,4230
20180601|2018-04-27 10:30,27,87230,87260,87085,87225,1830
20180601|2018-04-27 11:00,27,87260,87320,87135,87200,1015
20180601|2018-04-27 11:30,27,87190,87430,87100,87400,3140
20180601|2018-04-27 12:00,27,87410,87425,87110,87125,1555
20180601|2018-04-27 12:30,27,87140,87220,87050,87145,2210
20180601|2018-04-27 13:00,27,87150,87160,87055,87115,2785
20180601|2018-04-27 13:30,27,87105,87210,87090,87160,1530
20180601|2018-04-27 14:00,27,87130,87260,86915,86920,3795
20180601|2018-04-27 14:30,27,86910,87020,86820,86955,4400
20180601|2018-04-27 15:00,27,86970,87140,86945,87060,3415
20180601|2018-04-27 15:30,27,87065,87065,86915,87015,1215
20180601|2018-04-27 16:00,27,87000,87000,87000,87000,380
20180601|2018-04-30 07:00,30,87000,87235,87000,87165,1740
20180601|2018-04-30 07:30,30,87185,87245,87120,87215,830
20180601|2018-04-30 08:00,30,87210,87285,87095,87140,1480
20180601|2018-04-30 08:30,30,87130,87350,87045,87175,2690
20180601|2018-04-30 09:00,30,87155,87280,87090,87200,2230
20180601|2018-04-30 09:30,30,87205,87255,86740,86865,5465
20180601|2018-04-30 10:00,30,86875,86980,86800,86880,2305
20180601|2018-04-30 10:30,30,86870,86870,86655,86740,2850
20180601|2018-04-30 11:00,30,86730,86805,86695,86720,2015
20180601|2018-04-30 11:30,30,86750,86755,86640,86710,1355
20180601|2018-04-30 12:00,30,86720,86810,86630,86750,1775
20180601|2018-04-30 12:30,30,86760,86825,86690,86795,1490
20180601|2018-04-30 13:00,30,86785,86785,86570,86660,12370
20180601|2018-04-30 13:30,30,86650,86730,86605,86645,2310
20180601|2018-04-30 14:00,30,86625,86650,86525,86590,2820
20180601|2018-04-30 14:30,30,86595,86670,86530,86560,2580
20180601|2018-04-30 15:00,30,86550,86645,86430,86470,4165
20180601|2018-04-30 15:30,30,86480,86480,86260,86270,2380
20180601|2018-04-30 16:00,30,86265,86265,86265,86265,340
20180601|2018-05-02 07:00,2,86165,86315,85865,85885,6005
20180601|2018-05-02 07:30,2,85875,85915,85675,85790,4885
20180601|2018-05-02 08:00,2,85805,85955,85605,85870,6725
20180601|2018-05-02 08:30,2,85845,85875,85315,85350,8205
20180601|2018-05-02 09:00,2,85345,85525,85250,85470,7190
20180601|2018-05-02 09:30,2,85465,85505,85210,85430,4870
20180601|2018-05-02 10:00,2,85430,85590,85390,85535,4045
20180601|2018-05-02 10:30,2,85540,85600,85415,85535,3825
20180601|2018-05-02 11:00,2,85500,85500,85225,85250,2085
20180601|2018-05-02 11:30,2,85265,85300,85090,85140,3595
20180601|2018-05-02 12:00,2,85155,85225,85095,85170,4830
20180601|2018-05-02 12:30,2,85185,85345,85185,85325,2780
20180601|2018-05-02 13:00,2,85345,85795,85245,85535,10335
20180601|2018-05-02 13:30,2,85515,85670,85475,85625,3460
20180601|2018-05-02 14:00,2,85630,85660,85180,85190,5755
20180601|2018-05-02 14:30,2,85180,85195,84905,85050,8135
20180601|2018-05-02 15:00,2,85040,85105,84925,84955,2900
20180601|2018-05-02 15:30,2,84975,85040,84870,84875,1970
20180601|2018-05-02 16:00,2,84980,84980,84980,84980,465
20180601|2018-05-03 07:00,3,85050,85080,84715,84750,4560
20180601|2018-05-03 07:30,3,84785,84895,84630,84670,2460
20180601|2018-05-03 08:00,3,84675,84940,84515,84750,6550
20180601|2018-05-03 08:30,3,84745,85040,84475,84950,9060
20180601|2018-05-03 09:00,3,84950,85040,84520,84560,5960
20180601|2018-05-03 09:30,3,84580,84580,84030,84095,8900
20180601|2018-05-03 10:00,3,84080,84160,83650,83650,8595
20180601|2018-05-03 10:30,3,83665,83895,83665,83855,6315
20180601|2018-05-03 11:00,3,83870,83915,83705,83730,4825
20180601|2018-05-03 11:30,3,83725,84195,83710,84160,6835
20180601|2018-05-03 12:00,3,84160,84165,83945,84030,5170
20180601|2018-05-03 12:30,3,84070,84430,84060,84310,6050
20180601|2018-05-03 13:00,3,84310,84375,84020,84095,3890
20180601|2018-05-03 13:30,3,84090,84470,84090,84200,5500
20180601|2018-05-03 14:00,3,84210,84290,83970,83995,4445
20180601|2018-05-03 14:30,3,84000,84155,83755,83850,5675
20180601|2018-05-03 15:00,3,83845,83900,83610,83720,5060
20180601|2018-05-03 15:30,3,83715,83750,83655,83730,1780
20180601|2018-05-03 16:00,3,83700,83700,83700,83700,465
20180601|2018-05-04 07:00,4,83800,83915,83100,83390,6440
20180601|2018-05-04 07:30,4,83385,83795,83175,83405,5545
20180601|2018-05-04 08:00,4,83415,83550,83190,83275,7025
20180601|2018-05-04 08:30,4,83300,83645,83175,83485,7810
20180601|2018-05-04 09:00,4,83500,83770,83320,83730,6550
20180601|2018-05-04 09:30,4,83745,84065,83730,83760,8260
20180601|2018-05-04 10:00,4,83765,83930,83650,83920,4050
20180601|2018-05-04 10:30,4,83900,84125,83880,84080,2785
20180601|2018-05-04 11:00,4,84075,84200,83990,84070,3360
20180601|2018-05-04 11:30,4,84070,84150,83970,84105,1650
20180601|2018-05-04 12:00,4,84105,84200,84030,84080,2825
20180601|2018-05-04 12:30,4,84070,84085,83980,84060,1755
20180601|2018-05-04 13:00,4,84030,84120,83885,84065,3575
20180601|2018-05-04 13:30,4,84080,84125,83800,83800,2310
20180601|2018-05-04 14:00,4,83795,83990,83640,83980,4550
20180601|2018-05-04 14:30,4,83975,84065,83720,83875,5065
20180601|2018-05-04 15:00,4,83880,83890,83600,83710,4950
20180601|2018-05-04 15:30,4,83720,83720,83600,83630,1870
20180601|2018-05-04 16:00,4,83590,83590,83590,83590,400
20180601|2018-05-07 07:00,7,83705,83745,83450,83570,3975
20180601|2018-05-07 07:30,7,83585,83695,83455,83660,2955
20180601|2018-05-07 08:00,7,83650,83805,83570,83665,3235
20180601|2018-05-07 08:30,7,83650,84025,83515,83990,6500
20180601|2018-05-07 09:00,7,84000,84055,83820,83945,3585
20180601|2018-05-07 09:30,7,83925,84065,83775,84040,2920
20180601|2018-05-07 10:00,7,84025,84145,83870,83870,3420
20180601|2018-05-07 10:30,7,83890,83890,83515,83570,4625
20180601|2018-05-07 11:00,7,83565,83750,83555,83695,1670
20180601|2018-05-07 11:30,7,83710,83855,83615,83755,1760
20180601|2018-05-07 12:00,7,83765,83780,83585,83775,1280
20180601|2018-05-07 12:30,7,83785,84010,83765,83955,2900
20180601|2018-05-07 13:00,7,83965,83995,83870,83885,1650
20180601|2018-05-07 13:30,7,83875,83930,83545,83585,3540
20180601|2018-05-07 14:00,7,83570,83640,82995,83090,9400
20180601|2018-05-07 14:30,7,83085,83235,83040,83185,6490
20180601|2018-05-07 15:00,7,83170,83200,83065,83125,2315
20180601|2018-05-07 15:30,7,83125,83130,83015,83050,1325
20180601|2018-05-07 16:00,7,82950,82950,82950,82950,875
20180601|2018-05-08 07:00,8,83055,83330,82845,83195,6500
20180601|2018-05-08 07:30,8,83180,83230,83020,83125,3935
20180601|2018-05-08 08:00,8,83120,83765,83010,83570,17225
20180601|2018-05-08 08:30,8,83570,83720,82580,82770,19995
20180601|2018-05-08 09:00,8,82755,83415,82750,83225,10585
20180601|2018-05-08 09:30,8,83230,83495,83230,83245,4355
20180601|2018-05-08 10:00,8,83225,83250,82820,82860,8140
20180601|2018-05-08 10:30,8,82845,83195,82815,83110,5775
20180601|2018-05-08 11:00,8,83110,83445,83105,83360,3990
20180601|2018-05-08 11:30,8,83355,83470,83130,83190,3455
20180601|2018-05-08 12:00,8,83155,83760,83150,83730,5040
20180601|2018-05-08 12:30,8,83745,83895,83545,83665,6050
20180601|2018-05-08 13:00,8,83700,83850,83550,83570,3495
20180601|2018-05-08 13:30,8,83590,83665,83345,83480,4155
20180601|2018-05-08 14:00,8,83485,83655,83415,83605,2130
20180601|2018-05-08 14:30,8,83605,83745,83420,83430,6190
20180601|2018-05-08 15:00,8,83445,83635,83375,83575,4260
20180601|2018-05-08 15:30,8,83590,83815,83580,83790,2260
20180601|2018-05-08 16:00,8,83770,83770,83770,83770,405
20180601|2018-05-09 07:00,9,84050,84160,83680,83740,7990
20180601|2018-05-09 07:30,9,83755,83930,83755,83825,2760
20180601|2018-05-09 08:00,9,83800,83860,83295,83450,8670
20180601|2018-05-09 08:30,9,83460,83650,83210,83495,8745
20180601|2018-05-09 09:00,9,83490,83885,83460,83785,6630
20180601|2018-05-09 09:30,9,83810,84085,83575,83575,10900
20180601|2018-05-09 10:00,9,83585,83945,83550,83930,5930
20180601|2018-05-09 10:30,9,83910,84210,83890,84160,5445
20180601|2018-05-09 11:00,9,84160,84640,84150,84600,7540
20180601|2018-05-09 11:30,9,84610,84635,84430,84475,4140
20180601|2018-05-09 12:00,9,84500,84550,84375,84520,3425
20180601|2018-05-09 12:30,9,84525,84720,84515,84535,3140
20180601|2018-05-09 13:00,9,84565,84610,84355,84475,3200
20180601|2018-05-09 13:30,9,84505,84760,84500,84685,2875
20180601|2018-05-09 14:00,9,84675,84910,84560,84595,7275
20180601|2018-05-09 14:30,9,84605,84955,84605,84815,6230
20180601|2018-05-09 15:00,9,84815,84875,84665,84740,4170
20180601|2018-05-09 15:30,9,84770,84840,84735,84830,1120
20180601|2018-05-09 16:00,9,84750,84750,84750,84750,555
20180601|2018-05-10 07:00,10,84865,84980,84680,84915,4275
20180601|2018-05-10 07:30,10,84920,85265,84920,85240,5465
20180601|2018-05-10 08:00,10,85240,85395,85140,85235,4870
20180601|2018-05-10 08:30,10,85245,85615,85155,85590,9405
20180601|2018-05-10 09:00,10,85595,85735,85410,85715,7700
20180601|2018-05-10 09:30,10,85710,85945,85675,85730,6490
20180601|2018-05-10 10:00,10,85725,86285,85690,86245,9120
20180601|2018-05-10 10:30,10,86250,86400,86175,86315,7600
20180601|2018-05-10 11:00,10,86315,86490,86275,86445,4945
20180601|2018-05-10 11:30,10,86435,86490,86270,86275,3530
20180601|2018-05-10 12:00,10,86275,86680,86260,86620,5630
20180601|2018-05-10 12:30,10,86610,86625,86240,86250,5210
20180601|2018-05-10 13:00,10,86260,86430,86165,86325,4450
20180601|2018-05-10 13:30,10,86320,86345,86115,86245,4055
20180601|2018-05-10 14:00,10,86245,86340,86025,86215,3700
20180601|2018-05-10 14:30,10,86225,86410,86100,86405,4560
20180601|2018-05-10 15:00,10,86410,86425,86225,86270,2855
20180601|2018-05-10 15:30,10,86255,86330,86220,86330,1760
20180601|2018-05-10 16:00,10,86300,86300,86300,86300,475
20180601|2018-05-11 07:00,11,86415,86550,86145,86210,3030
20180601|2018-05-11 07:30,11,86205,86455,86165,86375,2045
20180601|2018-05-11 08:00,11,86345,86385,86035,86250,5795
20180601|2018-05-11 08:30,11,86260,86725,86230,86640,9295
20180601|2018-05-11 09:00,11,86645,86830,86595,86675,4840
20180601|2018-05-11 09:30,11,86680,86695,86175,86375,12240
20180601|2018-05-11 10:00,11,86385,86440,85925,85950,5600
20180601|2018-05-11 10:30,11,85965,86220,85965,86180,3670
20180601|2018-05-11 11:00,11,86170,86190,85550,85575,6475
20180601|2018-05-11 11:30,11,85575,85770,85545,85680,3570
20180601|2018-05-11 12:00,11,85665,85890,85605,85830,1630
20180601|2018-05-11 12:30,11,85815,86150,85800,86050,2755
20180601|2018-05-11 13:00,11,86030,86190,85930,86050,3090
20180601|2018-05-11 13:30,11,86045,86065,85800,85920,2905
20180601|2018-05-11 14:00,11,85905,85930,85660,85790,3620
20180601|2018-05-11 14:30,11,85785,85870,85580,85595,5250
20180601|2018-05-11 15:00,11,85600,85755,85505,85750,4260
20180601|2018-05-11 15:30,11,85735,85805,85715,85775,1020
20180601|2018-05-11 16:00,11,85880,85880,85880,85880,380
20180601|2018-05-14 07:00,14,85920,86210,85880,86065,2300
20180601|2018-05-14 07:30,14,86055,86100,85985,86090,1015
20180601|2018-05-14 08:00,14,86075,86160,85865,86060,3540
20180601|2018-05-14 08:30,14,86110,86430,85950,86355,5950
20180601|2018-05-14 09:00,14,86345,86385,85840,86300,7465
20180601|2018-05-14 09:30,14,86330,86465,86170,86220,4845
20180601|2018-05-14 10:00,14,86210,86380,86165,86215,3015
20180601|2018-05-14 10:30,14,86190,86340,85875,85940,7120
20180601|2018-05-14 11:00,14,85930,86095,85865,85990,3850
20180601|2018-05-14 11:30,14,85990,86005,85270,85305,11315
20180601|2018-05-14 12:00,14,85305,85340,85075,85170,10470
20180601|2018-05-14 12:30,14,85185,85280,85005,85260,6700
20180601|2018-05-14 13:00,14,85260,85465,85125,85400,4570
20180601|2018-05-14 13:30,14,85390,85540,85180,85525,5065
20180601|2018-05-14 14:00,14,85520,85595,85405,85525,4265
20180601|2018-05-14 14:30,14,85530,85690,85450,85670,5920
20180601|2018-05-14 15:00,14,85660,85745,85540,85735,2265
20180601|2018-05-14 15:30,14,85730,85825,85680,85825,1940
20180601|2018-05-14 16:00,14,85850,85850,85850,85850,505
20180601|2018-05-15 07:00,15,85410,85450,84985,84995,6225
20180601|2018-05-15 07:30,15,84975,85045,84565,84620,6750
20180601|2018-05-15 08:00,15,84640,84755,84165,84355,9410
20180601|2018-05-15 08:30,15,84350,84455,84105,84225,10405
20180601|2018-05-15 09:00,15,84220,84900,84180,84880,9100
20180601|2018-05-15 09:30,15,84870,85070,84780,84935,8225
20180601|2018-05-15 10:00,15,84935,85240,84850,85140,7500
20180601|2018-05-15 10:30,15,85150,85590,85150,85355,7430
20180601|2018-05-15 11:00,15,85400,85560,85160,85330,6885
20180601|2018-05-15 11:30,15,85325,85490,85320,85390,3250
20180601|2018-05-15 12:00,15,85375,85470,85185,85270,3870
20180601|2018-05-15 12:30,15,85305,85350,85060,85060,3910
20180601|2018-05-15 13:00,15,85070,85210,84925,85090,4905
20180601|2018-05-15 13:30,15,85105,85380,85070,85125,4485
20180601|2018-05-15 14:00,15,85145,85430,85105,85190,3820
20180601|2018-05-15 14:30,15,85180,85525,85170,85480,5525
20180601|2018-05-15 15:00,15,85490,85725,85455,85690,4930
20180601|2018-05-15 15:30,15,85680,85915,85660,85835,2135
20180601|2018-05-15 16:00,15,85780,85780,85780,85780,320
20180601|2018-05-16 07:00,16,85590,85775,85220,85260,4605
20180601|2018-05-16 07:30,16,85250,85420,85240,85305,2080
20180601|2018-05-16 08:00,16,85330,86395,85330,86260,10245
20180601|2018-05-16 08:30,16,86270,86990,86255,86870,13000
20180601|2018-05-16 09:00,16,86880,86940,86625,86685,10010
20180601|2018-05-16 09:30,16,86700,87080,86680,87020,6335
20180601|2018-05-16 10:00,16,87030,87050,86715,86735,4520
20180601|2018-05-16 10:30,16,86715,86830,86650,86775,3015
20180601|2018-05-16 11:00,16,86780,86945,86695,86805,2625
20180601|2018-05-16 11:30,16,86795,86940,86795,86920,1600
20180601|2018-05-16 12:00,16,86915,86915,86655,86725,3100
20180601|2018-05-16 12:30,16,86715,86825,86620,86735,2690
20180601|2018-05-16 13:00,16,86760,86820,86535,86700,2950
20180601|2018-05-16 13:30,16,86690,86775,86585,86660,2700
20180601|2018-05-16 14:00,16,86660,86660,86420,86420,2885
20180601|2018-05-16 14:30,16,86425,86890,86425,86800,6705
20180601|2018-05-16 15:00,16,86810,86935,86780,86900,3775
20180601|2018-05-16 15:30,16,86895,86965,86855,86875,1155
20180601|2018-05-16 16:00,16,86785,86785,86785,86785,455
20180601|2018-05-17 07:00,17,86350,86440,85800,86070,11315
20180601|2018-05-17 07:30,17,86065,86320,86030,86180,3905
20180601|2018-05-17 08:00,17,86185,86345,85600,85710,10500
20180601|2018-05-17 08:30,17,85710,85785,85285,85515,14030
20180601|2018-05-17 09:00,17,85505,85675,85255,85400,8035
20180601|2018-05-17 09:30,17,85420,85635,85340,85520,6480
20180601|2018-05-17 10:00,17,85515,85540,85115,85175,7170
20180601|2018-05-17 10:30,17,85180,85365,85160,85245,4620
20180601|2018-05-17 11:00,17,85255,85450,85245,85315,4110
20180601|2018-05-17 11:30,17,85325,85335,84805,84935,8340
20180601|2018-05-17 12:00,17,84935,85085,84840,84900,4570
20180601|2018-05-17 12:30,17,84890,84950,84530,84555,8430
20180601|2018-05-17 13:00,17,84535,84590,84295,84560,8950
20180601|2018-05-17 13:30,17,84570,84600,84200,84220,6705
20180601|2018-05-17 14:00,17,84220,84355,83705,83740,12265
20180601|2018-05-17 14:30,17,83715,84215,83560,84000,11990
20180601|2018-05-17 15:00,17,84015,84080,83865,83980,5620
20180601|2018-05-17 15:30,17,83970,83970,83675,83750,2415
20180601|2018-05-17 16:00,17,83760,83760,83760,83760,405
20180601|2018-05-18 07:00,18,84190,84200,82930,83420,8985
20180601|2018-05-18 07:30,18,83425,83460,82580,82645,8165
20180601|2018-05-18 08:00,18,82645,83060,82250,82915,13310
20180601|2018-05-18 08:30,18,82900,83355,82560,82710,14370
20180601|2018-05-18 09:00,18,82715,83280,82510,82985,7860
20180601|2018-05-18 09:30,18,83030,83115,82780,82965,7360
20180601|2018-05-18 10:00,18,82980,83000,82430,82470,6960
20180601|2018-05-18 10:30,18,82530,82775,82450,82475,4650
20180601|2018-05-18 11:00,18,82475,82475,82045,82270,7060
20180601|2018-05-18 11:30,18,82275,82325,81655,81830,9470
20180601|2018-05-18 12:00,18,81835,82060,81700,81950,8070
20180601|2018-05-18 12:30,18,81945,82270,81635,82225,8300
20180601|2018-05-18 13:00,18,82200,82925,82125,82380,11255
20180601|2018-05-18 13:30,18,82385,83145,82280,83010,11065
20180601|2018-05-18 14:00,18,83030,83435,82870,83350,8125
20180601|2018-05-18 14:30,18,83350,83380,82980,83175,8270
20180601|2018-05-18 15:00,18,83135,83500,83130,83180,3465
20180601|2018-05-18 15:30,18,83210,83225,83020,83055,1475
20180601|2018-05-18 16:00,18,83095,83095,83095,83095,405
20180601|2018-05-21 07:00,21,83720,84050,83720,84005,5140
20180601|2018-05-21 07:30,21,84010,84200,83900,84075,2275
20180601|2018-05-21 08:00,21,84075,84155,83750,83965,5015
20180601|2018-05-21 08:30,21,83985,84065,83120,83225,8555
20180601|2018-05-21 09:00,21,83225,83480,83000,83430,7925
20180601|2018-05-21 09:30,21,83430,83570,83120,83420,7280
20180601|2018-05-21 10:00,21,83425,83525,82880,83030,4250
20180601|2018-05-21 10:30,21,83030,83060,82810,82975,2755
20180601|2018-05-21 11:00,21,82955,82960,82425,82505,6580
20180601|2018-05-21 11:30,21,82480,82680,82235,82585,5390
20180601|2018-05-21 12:00,21,82600,82810,82495,82595,4480
20180601|2018-05-21 12:30,21,82595,82950,82400,82525,5590
20180601|2018-05-21 13:00,21,82515,82520,81915,81950,9355
20180601|2018-05-21 13:30,21,81950,82485,81835,82340,9945
20180601|2018-05-21 14:00,21,82330,82430,82075,82355,6045
20180601|2018-05-21 14:30,21,82390,82460,82170,82245,5220
20180601|2018-05-21 15:00,21,82255,82350,82105,82275,4025
20180601|2018-05-21 15:30,21,82275,82390,82170,82205,2345
20180601|2018-05-21 16:00,21,82300,82300,82300,82300,255
20180601|2018-05-22 07:00,22,82505,82915,82505,82915,4310
20180601|2018-05-22 07:30,22,82865,82980,82380,82620,5250
20180601|2018-05-22 08:00,22,82610,82770,81970,82220,9945
20180601|2018-05-22 08:30,22,82200,82930,82140,82240,12665
20180601|2018-05-22 09:00,22,82200,82290,81770,81835,10575
20180601|2018-05-22 09:30,22,81835,82465,81835,82270,6580
20180601|2018-05-22 10:00,22,82270,82730,82250,82670,6300
20180601|2018-05-22 10:30,22,82670,82855,82610,82780,6990
20180601|2018-05-22 11:00,22,82765,82815,82495,82500,3645
20180601|2018-05-22 11:30,22,82485,82675,82435,82550,2485
20180601|2018-05-22 12:00,22,82540,82605,82335,82605,4060
20180601|2018-05-22 12:30,22,82605,83150,82605,83045,7670
20180601|2018-05-22 13:00,22,83050,83465,83050,83330,11930
20180601|2018-05-22 13:30,22,83335,83450,82400,82975,10170
20180601|2018-05-22 14:00,22,82975,83755,82835,83460,15080
20180601|2018-05-22 14:30,22,83450,83475,83105,83135,8660
20180601|2018-05-22 15:00,22,83120,83225,82965,83145,3105
20180601|2018-05-22 15:30,22,83135,83255,82890,82940,2280
20180601|2018-05-22 16:00,22,82960,82960,82960,82960,330
20180601|2018-05-23 07:00,23,82000,82195,81640,81640,9400
20180601|2018-05-23 07:30,23,81665,82060,81550,81880,5270
20180601|2018-05-23 08:00,23,81910,82385,81770,82330,3890
20180601|2018-05-23 08:30,23,81950,82390,81550,82255,1955
20180601|2018-05-23 09:00,23,82225,82235,81825,81910,2420
20180601|2018-05-23 09:30,23,81890,81890,81345,81385,11250
20180601|2018-05-23 10:00,23,81355,81625,81350,81570,3955
20180601|2018-05-23 10:30,23,81580,81715,81495,81615,4125
20180601|2018-05-23 11:00,23,81615,81800,81445,81555,5465
20180601|2018-05-23 11:30,23,81580,81755,81475,81550,2915
20180601|2018-05-23 12:00,23,81565,81680,81475,81660,1910
20180601|2018-05-23 12:30,23,81655,81745,81580,81715,2485
20180601|2018-05-23 13:00,23,81700,82100,81620,81810,8370
20180601|2018-05-23 13:30,23,81810,81835,81230,81255,7380
20180601|2018-05-23 14:00,23,81270,81490,81170,81400,6535
20180601|2018-05-23 14:30,23,81390,81645,81055,81115,8260
20180601|2018-05-23 15:00,23,81100,81360,80985,81345,5290
20180601|2018-05-23 15:30,23,81350,81375,81070,81120,2760
20180601|2018-05-23 16:00,23,81300,81300,81300,81300,530
20180601|2018-05-24 07:00,24,79555,79730,79455,79600,12620
20180601|2018-05-24 07:30,24,79605,79745,79490,79540,5395
20180601|2018-05-24 08:00,24,79540,79850,79100,79835,11025
20180601|2018-05-24 08:30,24,79825,80115,79590,79730,19015
20180601|2018-05-24 09:00,24,79720,80060,79395,79430,9560
20180601|2018-05-24 09:30,24,79395,79725,79180,79500,10920
20180601|2018-05-24 10:00,24,79485,79940,79480,79800,6790
20180601|2018-05-24 10:30,24,79800,79955,79665,79755,4325
20180601|2018-05-24 11:00,24,79725,79790,79440,79645,5365
20180601|2018-05-24 11:30,24,79650,79775,79485,79615,1630
20180601|2018-05-24 12:00,24,79610,79695,79405,79485,2975
20180601|2018-05-24 12:30,24,79495,80270,79485,80070,8320
20180601|2018-05-24 13:00,24,80050,80195,79940,79970,4730
20180601|2018-05-24 13:30,24,80000,80450,79850,80275,9740
20180601|2018-05-24 14:00,24,80280,80540,80125,80360,6150
20180601|2018-05-24 14:30,24,80365,80425,80130,80410,7930
20180601|2018-05-24 15:00,24,80410,80545,80260,80270,5825
20180601|2018-05-24 15:30,24,80270,80355,80195,80265,3305
20180601|2018-05-24 16:00,24,80280,80280,80280,80280,255
20180601|2018-05-25 07:00,25,80320,80880,80150,80810,7715
20180601|2018-05-25 07:30,25,80810,80890,80570,80720,2725
20180601|2018-05-25 08:00,25,80720,80810,80315,80315,9315
20180601|2018-05-25 08:30,25,80310,80500,79720,79850,13780
20180601|2018-05-25 09:00,25,79875,80320,79795,79815,8030
20180601|2018-05-25 09:30,25,79795,80100,79790,79975,3705
20180601|2018-05-25 10:00,25,79975,79975,79535,79830,5430
20180601|2018-05-25 10:30,25,79820,80075,79820,79925,2610
20180601|2018-05-25 11:00,25,79905,80030,79765,79965,2040
20180601|2018-05-25 11:30,25,79950,79965,79475,79610,4370
20180601|2018-05-25 12:00,25,79605,79650,79260,79410,4775
20180601|2018-05-25 12:30,25,79385,79400,79155,79190,5470
20180601|2018-05-25 13:00,25,79200,79275,78890,78900,6130
20180601|2018-05-25 13:30,25,78905,79155,78795,79030,6350
20180601|2018-05-25 14:00,25,79010,79065,78750,79000,5755
20180601|2018-05-25 14:30,25,79020,79130,78845,79020,8405
20180601|2018-05-25 15:00,25,79015,79355,78965,79290,5705
20180601|2018-05-25 15:30,25,79290,79295,79110,79230,2000
20180601|2018-05-25 16:00,25,79160,79160,79160,79160,520
20180601|2018-05-28 07:00,28,78350,78660,77665,77705,10055
20180601|2018-05-28 07:30,28,77725,78175,77695,77975,4165
20180601|2018-05-28 08:00,28,77995,78105,77350,77390,10450
20180601|2018-05-28 08:30,28,77365,77565,76765,77090,12595
20180601|2018-05-28 09:00,28,77070,77080,76345,76535,12995
20180601|2018-05-28 09:30,28,76550,76725,76150,76150,8070
20180601|2018-05-28 10:00,28,76155,76210,75805,75955,11465
20180601|2018-05-28 10:30,28,75950,76175,75805,76175,6310
20180601|2018-05-28 11:00,28,76170,76735,76025,76670,7915
20180601|2018-05-28 11:30,28,76665,76675,76050,76555,4645
20180601|2018-05-28 12:00,28,76535,76875,76425,76565,4275
20180601|2018-05-28 12:30,28,76540,76750,76285,76750,4070
20180601|2018-05-28 13:00,28,76770,76825,76290,76290,3440
20180601|2018-05-28 13:30,28,76310,76500,76130,76475,4735
20180601|2018-05-28 14:00,28,76480,76565,75935,76025,6125
20180601|2018-05-28 14:30,28,75965,76150,75445,75515,10570
20180601|2018-05-28 15:00,28,75510,75635,75150,75340,8735
20180601|2018-05-28 15:30,28,75335,75435,75130,75260,3095
20180601|2018-05-28 16:00,28,75200,75200,75200,75200,830
20180601|2018-05-29 07:00,29,74800,76350,74800,76290,11845
20180601|2018-05-29 07:30,29,76305,76705,76065,76680,6255
20180601|2018-05-29 08:00,29,76700,77005,76400,76550,11705
20180601|2018-05-29 08:30,29,76545,77315,76535,77250,10350
20180601|2018-05-29 09:00,29,77250,77375,76890,76960,6860
20180601|2018-05-29 09:30,29,76905,77045,76665,76690,6120
20180601|2018-05-29 10:00,29,76705,76970,76320,76900,9050
20180601|2018-05-29 10:30,29,76925,77025,76405,76550,6860
20180601|2018-05-29 11:00,29,76545,76635,76240,76585,7005
20180601|2018-05-29 11:30,29,76610,77090,76500,77070,6195
20180601|2018-05-29 12:00,29,77075,77165,76750,76960,6055
20180601|2018-05-29 12:30,29,77005,77035,76280,76280,7755
20180601|2018-05-29 13:00,29,76265,76290,75520,76015,15870
20180601|2018-05-29 13:30,29,76000,76200,75640,76040,9295
20180601|2018-05-29 14:00,29,76035,76230,75775,76145,7245
20180601|2018-05-29 14:30,29,76135,76265,75835,76075,11750
20180601|2018-05-29 15:00,29,76060,76160,76025,76105,5300
20180601|2018-05-29 15:30,29,76100,76135,76045,76050,1420
20180601|2018-05-29 16:00,29,76005,76005,76005,76005,460
20180601|2018-05-29 16:30,29,74800,77375,74800,76095,0
20180601|2018-05-30 07:00,30,76450,76765,76095,76330,6270
20180601|2018-05-30 07:30,30,76335,76440,75770,75885,4210
20180601|2018-05-30 08:00,30,75865,76355,75830,76165,6685
20180601|2018-05-30 08:30,30,76175,76600,75955,76010,10780
20180601|2018-05-30 09:00,30,75995,76180,75585,75685,13825
20180601|2018-05-30 09:30,30,75695,76235,75575,76150,7460
20180601|2018-05-30 10:00,30,76150,76795,75950,76635,8625
20180601|2018-05-30 10:30,30,76650,77155,76650,77090,7975
20180601|2018-05-30 11:00,30,77085,77260,76530,76640,6560
20180601|2018-05-30 11:30,30,76650,76870,76480,76670,4795
20180601|2018-05-30 12:00,30,76685,77285,76580,77175,5400
20180601|2018-05-30 12:30,30,77185,77270,76825,76850,4640
20180601|2018-05-30 13:00,30,76895,77045,76765,76915,4605
20180601|2018-05-30 13:30,30,76960,77120,76575,77020,6665
20180601|2018-05-30 14:00,30,77040,77095,76685,76685,4785
20180601|2018-05-30 14:30,30,76665,76855,76525,76825,8385
20180601|2018-05-30 15:00,30,76815,76990,76725,76890,5870
20180601|2018-05-30 15:30,30,76900,77265,76900,77220,3650
20180601|2018-05-30 16:00,30,77220,77220,77220,77220,760
20180601|2018-06-01 07:00,1,77605,77705,77100,77165,6310
20180601|2018-06-01 07:30,1,77215,77490,77040,77490,4260
20180601|2018-06-01 08:00,1,77480,77885,77365,77785,7715
20180601|2018-06-01 08:30,1,77775,78295,77745,78155,6850
20180601|2018-06-01 09:00,1,78155,78255,76325,76335,17945
20180601|2018-06-01 09:30,1,76330,76580,75435,75605,15280
20180601|2018-06-01 10:00,1,75625,76830,75595,76215,14465
20180601|2018-06-01 10:30,1,76225,76290,75650,76245,7865
20180601|2018-06-01 11:00,1,76255,76785,76110,76740,4345
20180601|2018-06-01 11:30,1,76750,76970,76515,76750,4140
20180601|2018-06-01 12:00,1,76760,76995,76650,76995,5080
20180601|2018-06-01 12:30,1,77000,77565,77000,77445,5755
20180601|2018-06-01 13:00,1,77460,77545,77355,77460,3375
20180601|2018-06-01 13:30,1,77445,77610,77185,77375,3330
20180601|2018-06-01 14:00,1,77370,77430,77255,77385,1785
20180601|2018-06-01 14:30,1,77410,77755,77410,77710,4100
20180601|2018-06-01 15:00,1,77715,77715,76600,77595,9975
20180601|2018-06-01 15:30,1,77595,77775,77500,77765,3155
20180601|2018-06-01 16:00,1,77720,77720,77720,77720,650
20180601|2018-06-01 16:30,1,77720,77720,77720,77720,500
20180601|2018-06-04 07:00,4,78300,78490,78010,78285,5975
20180601|2018-06-04 07:30,4,78245,78360,78075,78275,2100
20180601|2018-06-04 08:00,4,78265,78640,78105,78415,7515
20180601|2018-06-04 08:30,4,78420,78680,78140,78400,7065
20180601|2018-06-04 09:00,4,78410,78500,77930,78145,7655
20180601|2018-06-04 09:30,4,78165,78675,77950,78580,6490
20180601|2018-06-04 10:00,4,78580,78740,78165,78265,6275
20180601|2018-06-04 10:30,4,78340,78370,78060,78255,3260
20180601|2018-06-04 11:00,4,78295,78360,78070,78360,2970
20180601|2018-06-04 11:30,4,78385,78485,78160,78280,2430
20180601|2018-06-04 12:00,4,78280,78525,78240,78375,1460
20180601|2018-06-04 12:30,4,78360,78600,78320,78525,2510
20180601|2018-06-04 13:00,4,78550,78635,78365,78435,2660
20180601|2018-06-04 13:30,4,78410,78625,78410,78610,1867
20180601|2018-06-04 14:00,4,78605,78760,78480,78480,3005
20180601|2018-06-04 14:30,4,78480,78645,78360,78610,5655
20180601|2018-06-04 15:00,4,78625,78685,78565,78635,2655
20180601|2018-06-04 15:30,4,78645,78715,78630,78700,1540
20180601|2018-06-04 16:00,4,78620,78620,78620,78620,510
20180601|2018-06-05 07:00,5,78455,78630,77800,77975,6365
20180601|2018-06-05 07:30,5,77965,78190,77930,78120,2205
20180601|2018-06-05 08:00,5,78100,78400,78070,78305,4265
20180601|2018-06-05 08:30,5,78340,78955,78265,78780,11835
20180601|2018-06-05 09:00,5,78790,78830,78270,78605,8375
20180601|2018-06-05 09:30,5,78590,78630,77820,77905,12770
20180601|2018-06-05 10:00,5,77895,77905,77375,77835,9925
20180601|2018-06-05 10:30,5,77805,77915,77655,77795,3375
20180601|2018-06-05 11:00,5,77790,77925,77500,77710,2850
20180601|2018-06-05 11:30,5,77745,77950,77620,77690,3595
20180601|2018-06-05 12:00,5,77690,77810,77615,77685,3030
20180601|2018-06-05 12:30,5,77660,77740,77510,77515,3120
20180601|2018-06-05 13:00,5,77515,77585,77180,77185,7215
20180601|2018-06-05 13:30,5,77170,77275,76995,77070,4855
20180601|2018-06-05 14:00,5,77060,77090,76495,76620,11495
20180601|2018-06-05 14:30,5,76605,76700,76405,76575,10535
20180601|2018-06-05 15:00,5,76575,76745,76530,76695,3915
20180601|2018-06-05 15:30,5,76700,76790,76610,76710,1685
20180601|2018-06-05 16:00,5,76640,76640,76640,76640,245
20180601|2018-06-06 07:00,6,76850,77055,75920,75970,7520
20180601|2018-06-06 07:30,6,75965,76095,75360,76040,16070
20180601|2018-06-06 08:00,6,76035,76660,76035,76455,12305
20180601|2018-06-06 08:30,6,76495,77015,76255,76720,11580
20180601|2018-06-06 09:00,6,76735,76790,76365,76695,7570
20180601|2018-06-06 09:30,6,76685,76685,75790,76100,10110
20180601|2018-06-06 10:00,6,76100,76400,75420,75835,9990
20180601|2018-06-06 10:30,6,75870,76070,75775,76045,4830
20180601|2018-06-06 11:00,6,76010,76085,75480,76035,2770
20180601|2018-06-06 11:30,6,76030,76065,75785,75900,2795
20180601|2018-06-06 12:00,6,75920,76150,75815,76040,2675
20180601|2018-06-06 12:30,6,76050,76460,76020,76430,5480
20180601|2018-06-06 13:00,6,76425,76495,75915,76070,5530
20180601|2018-06-06 13:30,6,76075,76085,75665,75760,4855
20180601|2018-06-06 14:00,6,75735,75835,75490,75685,8110
20180601|2018-06-06 14:30,6,75690,76020,75620,75985,8305
20180601|2018-06-06 15:00,6,75980,76125,75855,75910,5705
20180601|2018-06-06 15:30,6,75900,75900,75600,75615,2030
20180601|2018-06-06 16:00,6,75585,75585,75585,75585,435
20180601|2018-06-07 07:00,7,75800,76125,74320,74425,13300
20180601|2018-06-07 07:30,7,74410,75055,74335,74720,10435
20180601|2018-06-07 08:00,7,74685,75160,74505,75160,9405
20180601|2018-06-07 08:30,7,75135,75180,74195,74605,15400
20180601|2018-06-07 09:00,7,74585,75020,74335,74475,12505
20180601|2018-06-07 09:30,7,74455,74520,73980,74015,11735
20180601|2018-06-07 10:00,7,74010,74050,73555,73650,13410
20180601|2018-06-07 10:30,7,73665,73870,73085,73240,12840
20180601|2018-06-07 11:00,7,73245,73395,73055,73215,9605
20180601|2018-06-07 11:30,7,73240,73240,71910,72135,18615
20180601|2018-06-07 12:00,7,72130,72370,71630,71700,12705
20180601|2018-06-07 12:30,7,71710,72330,71070,71715,19905
20180601|2018-06-07 13:00,7,71730,72990,71665,72905,15335
20180601|2018-06-07 13:30,7,72905,73465,72805,73190,13660
20180601|2018-06-07 14:00,7,73170,73575,73080,73250,8080
20180601|2018-06-07 14:30,7,73285,73980,73210,73645,10735
20180601|2018-06-07 15:00,7,73690,73935,73580,73585,4445
20180601|2018-06-07 15:30,7,73625,73890,73445,73790,2785
20180601|2018-06-07 16:00,7,73980,73980,73980,73980,655
20180601|2018-06-08 07:00,8,73930,74105,72380,73470,16705
20180601|2018-06-08 07:30,8,73480,73640,72950,73640,9420
20180601|2018-06-08 08:00,8,73645,74030,73220,73880,10930
20180601|2018-06-08 08:30,8,73885,73965,72525,72660,14795
20180601|2018-06-08 09:00,8,72655,72660,71560,71740,17280
20180601|2018-06-08 09:30,8,71750,72660,71565,72565,10425
20180601|2018-06-08 10:00,8,72575,73065,72235,72860,6550
20180601|2018-06-08 10:30,8,72795,72925,72385,72665,10695
20180601|2018-06-08 11:00,8,72665,72670,72005,72460,6425
20180601|2018-06-08 11:30,8,72475,73095,72475,72870,8615
20180601|2018-06-08 12:00,8,72870,73025,72585,72855,4915
20180601|2018-06-08 12:30,8,72855,73345,72805,73255,6925
20180601|2018-06-08 13:00,8,73245,73715,73145,73350,8240
20180601|2018-06-08 13:30,8,73355,73825,73250,73270,6485
20180601|2018-06-08 14:00,8,73265,73285,72900,73120,6190
20180601|2018-06-08 14:30,8,73125,73230,72590,72740,6110
20180601|2018-06-08 15:00,8,72740,72995,72735,72850,3775
20180601|2018-06-08 15:30,8,72865,72950,72835,72835,1255
20180601|2018-06-08 16:00,8,72815,72815,72815,72815,265
20180601|2018-06-11 07:00,11,72950,73635,72900,73375,6565
20180601|2018-06-11 07:30,11,73375,73560,73060,73315,4995
20180601|2018-06-11 08:00,11,73315,73570,72925,73410,7455
20180601|2018-06-11 08:30,11,73410,73725,73275,73450,9680
20180601|2018-06-11 09:00,11,73450,73470,72900,72930,9940
20180601|2018-06-11 09:30,11,72905,73075,72645,72780,8670
20180601|2018-06-11 10:00,11,72785,72880,72510,72765,4755
20180601|2018-06-11 10:30,11,72775,72995,72640,72760,3485
20180601|2018-06-11 11:00,11,72750,72760,72300,72485,5060
20180601|2018-06-11 11:30,11,72530,72715,72460,72645,2620
20180601|2018-06-11 12:00,11,72655,72655,72375,72450,3455
20180601|2018-06-11 12:30,11,72415,72535,72210,72250,5580
20180601|2018-06-11 13:00,11,72260,72310,71915,71980,8325
20180601|2018-06-11 13:30,11,71980,72285,71830,72245,6030
20180601|2018-06-11 14:00,11,72260,72435,72130,72225,6030
20180601|2018-06-11 14:30,11,72235,72390,72055,72200,6755
20180601|2018-06-11 15:00,11,72215,72370,72205,72300,2800
20180601|2018-06-11 15:30,11,72300,72300,72150,72150,975
20180601|2018-06-11 16:00,11,72085,72085,72085,72085,455
20180601|2018-06-12 07:00,12,72085,72085,71620,71765,4860
20180601|2018-06-12 07:30,12,71780,72000,71720,71970,4775
20180601|2018-06-12 08:00,12,71970,72555,71910,72405,8525
20180601|2018-06-12 08:30,12,72370,72925,72370,72745,10175
20180601|2018-06-12 09:00,12,72740,73120,72650,72850,6975
20180601|2018-06-12 09:30,12,72880,73280,72790,73075,5965
20180601|2018-06-12 10:00,12,73115,73340,73000,73220,5590
20180601|2018-06-12 10:30,12,73250,73250,72750,72830,6800
20180601|2018-06-12 11:00,12,72820,72930,72610,72740,3490
20180601|2018-06-12 11:30,12,72750,72860,72635,72735,3000
20180601|2018-06-12 12:00,12,72735,72910,72555,72740,4150
20180601|2018-06-12 12:30,12,72720,72750,72425,72550,3075
20180601|2018-06-12 13:00,12,72580,72580,72370,72415,2720
20180601|2018-06-12 13:30,12,72410,72410,72145,72300,5185
20180601|2018-06-12 14:00,12,72315,72590,72140,72425,5235
20180601|2018-06-12 14:30,12,72435,72735,72350,72665,3695
20180601|2018-06-12 15:00,12,72660,72905,72645,72750,3135
20180601|2018-06-12 15:30,12,72745,72930,72705,72870,1110
20180601|2018-06-12 16:00,12,72855,72855,72855,72855,330
20180601|2018-06-13 07:00,13,72800,73220,72525,72555,1300
20180601|2018-06-13 07:30,13,72570,73040,72450,72945,1280
20180601|2018-06-13 08:00,13,72950,73025,72480,72710,1395
20180601|2018-06-13 08:30,13,72780,72935,71960,72155,2555
20180601|2018-06-13 09:00,13,72170,72175,71930,72035,1090
20180601|2018-06-13 09:30,13,72080,72370,72070,72225,1225
20180601|2018-06-13 10:00,13,72265,72440,72200,72315,770
20180601|2018-06-13 10:30,13,72315,72485,72315,72420,335
20180601|2018-06-13 11:00,13,72320,72500,72225,72305,240
20180601|2018-06-13 11:30,13,72350,72350,71695,71695,465
20180601|2018-06-13 12:00,13,71645,71800,71180,71630,720
20180601|2018-06-13 12:30,13,71415,71760,71400,71760,140
20180601|2018-06-13 13:00,13,71740,71740,71300,71360,140
20180601|2018-06-13 13:30,13,71375,71650,71375,71580,155
20180601|2018-06-13 14:00,13,71675,71800,71675,71725,115
20180601|2018-06-13 14:30,13,71710,71710,71670,71705,300
20180801|2018-01-12 09:00,12,81800,81800,81800,81800,70
20180801|2018-03-05 14:30,5,88300,88300,88300,88300,235
20180801|2018-03-09 09:30,9,88400,88400,88400,88400,180
20180801|2018-03-13 13:30,13,88700,88700,88700,88700,100
20180801|2018-03-27 13:30,27,86400,86400,86400,86400,15
20180801|2018-05-21 13:00,21,82900,82900,82900,82900,35
20180801|2018-05-23 09:00,23,83100,83100,82800,82800,45
20180801|2018-05-25 13:30,25,79800,79800,79800,79800,25
20180801|2018-05-28 15:00,28,76300,76300,76300,76300,110
20180801|2018-05-29 11:00,29,77100,77100,77100,77100,235
20180801|2018-05-29 13:00,29,76800,76800,76800,76800,10
20180801|2018-05-29 13:30,29,76500,76500,76500,76500,675
20180801|2018-05-29 17:00,29,77100,77100,76500,76500,0
20180801|2018-05-30 09:30,30,76800,76800,76800,76800,400
20180801|2018-06-01 09:00,1,77900,77900,77900,77900,325
20180801|2018-06-06 13:00,6,77100,77100,77100,77100,25
20180801|2018-06-07 08:00,7,75990,75990,75990,75990,45
20180801|2018-06-07 08:30,7,75910,75910,75910,75910,15
20180801|2018-06-07 15:00,7,74565,74565,74565,74565,10
20180801|2018-06-08 10:30,8,73375,73375,73375,73375,10
20180801|2018-06-08 12:00,8,73375,73375,73275,73275,15
20180801|2018-06-08 14:00,8,73700,73700,73700,73700,410
20180801|2018-06-08 14:30,8,73400,73400,73400,73400,15
20180801|2018-06-08 15:00,8,73500,73500,73500,73500,10
20180801|2018-06-11 07:00,11,74100,74390,74100,74390,970
20180801|2018-06-11 07:30,11,74375,74375,74035,74115,30
20180801|2018-06-11 08:00,11,74070,74265,73905,74265,70
20180801|2018-06-11 08:30,11,74130,74390,74010,74160,65
20180801|2018-06-11 09:00,11,74200,74200,73745,73745,85
20180801|2018-06-11 09:30,11,73760,73875,73460,73645,30
20180801|2018-06-11 10:00,11,73415,73415,73360,73360,10
20180801|2018-06-11 10:30,11,73480,73720,73395,73620,45
20180801|2018-06-11 11:00,11,73310,73310,73310,73310,5
20180801|2018-06-11 11:30,11,73335,73335,73335,73335,5
20180801|2018-06-11 12:00,11,73350,73450,73130,73255,65
20180801|2018-06-11 12:30,11,73240,73240,72955,73065,55
20180801|2018-06-11 13:00,11,72800,72855,72555,72555,75
20180801|2018-06-11 13:30,11,72690,73100,72690,73100,530
20180801|2018-06-11 14:00,11,73240,73240,72910,72955,135
20180801|2018-06-11 14:30,11,72980,72980,72800,72945,90
20180801|2018-06-11 15:00,11,72990,73050,72965,73050,140
20180801|2018-06-12 07:00,12,72670,72850,72670,72710,35
20180801|2018-06-12 07:30,12,72470,72665,72470,72570,130
20180801|2018-06-12 08:00,12,72720,73190,72705,73130,430
20180801|2018-06-12 08:30,12,73140,73625,73140,73480,720
20180801|2018-06-12 09:00,12,73500,73825,73375,73590,375
20180801|2018-06-12 09:30,12,73535,73905,73535,73780,385
20180801|2018-06-12 10:00,12,73780,73970,73760,73885,605
20180801|2018-06-12 10:30,12,73895,73895,73500,73550,520
20180801|2018-06-12 11:00,12,73480,73600,73335,73435,195
20180801|2018-06-12 11:30,12,73455,73545,73375,73445,150
20180801|2018-06-12 12:00,12,73430,73575,73285,73465,470
20180801|2018-06-12 12:30,12,73435,73435,73140,73230,495
20180801|2018-06-12 13:00,12,73245,73245,73075,73115,345
20180801|2018-06-12 13:30,12,73100,73100,72875,73005,525
20180801|2018-06-12 14:00,12,72995,73275,72845,73150,700
20180801|2018-06-12 14:30,12,73110,73400,73080,73365,800
20180801|2018-06-12 15:00,12,73375,73580,73360,73470,335
20180801|2018-06-12 15:30,12,73430,73615,73430,73540,165
20180801|2018-06-12 16:00,12,73900,73900,73900,73900,620
20180801|2018-06-13 07:00,13,73725,73980,73230,73280,2255
20180801|2018-06-13 07:30,13,73270,73740,73120,73650,2900
20180801|2018-06-13 08:00,13,73685,73705,73150,73480,3495
20180801|2018-06-13 08:30,13,73480,73610,72645,72840,6905
20180801|2018-06-13 09:00,13,72845,72875,72620,72765,4845
20180801|2018-06-13 09:30,13,72765,73085,72765,72995,5865
20180801|2018-06-13 10:00,13,73015,73190,72890,73020,4530
20180801|2018-06-13 10:30,13,73015,73220,73005,73165,1915
20180801|2018-06-13 11:00,13,73160,73240,72925,73070,2400
20180801|2018-06-13 11:30,13,73080,73125,72360,72360,5710
20180801|2018-06-13 12:00,13,72360,72480,71935,72265,9615
20180801|2018-06-13 12:30,13,72240,72675,72030,72625,7970
20180801|2018-06-13 13:00,13,72595,72700,71820,71860,10215
20180801|2018-06-13 13:30,13,71875,72660,71715,72645,8115
20180801|2018-06-13 14:00,13,72620,73220,72615,72880,11470
20180801|2018-06-13 14:30,13,72890,73100,72575,72700,8995
20180801|2018-06-13 15:00,13,72705,72975,72610,72965,4220
20180801|2018-06-13 15:30,13,72965,73075,72915,73000,1485
20180801|2018-06-13 16:00,13,72955,72955,72955,72955,385
20180801|2018-06-14 07:00,14,73250,73440,72895,73155,4530
20180801|2018-06-14 07:30,14,73125,73165,72770,73080,4755
20180801|2018-06-14 08:00,14,73050,73410,72695,72930,7585
20180801|2018-06-14 08:30,14,72945,73105,72630,72940,9180
20180801|2018-06-14 09:00,14,72930,73145,72735,73030,6565
20180801|2018-06-14 09:30,14,73035,73125,72780,72910,5735
20180801|2018-06-14 10:00,14,72940,73065,72715,72865,3415
20180801|2018-06-14 10:30,14,72845,72850,72615,72705,2780
20180801|2018-06-14 11:00,14,72695,72760,72330,72335,5850
20180801|2018-06-14 11:30,14,72330,72630,72330,72590,2115
20180801|2018-06-14 12:00,14,72585,72715,72430,72545,2980
20180801|2018-06-14 12:30,14,72530,72870,72195,72220,7645
20180801|2018-06-14 13:00,14,72245,72655,72135,72420,8730
20180801|2018-06-14 13:30,14,72375,72375,71920,72065,9000
20180801|2018-06-14 14:00,14,72040,72305,72005,72145,4980
20180801|2018-06-14 14:30,14,72125,72300,72020,72110,6565
20180801|2018-06-14 15:00,14,72115,72215,71790,71800,4145
20180801|2018-06-14 15:30,14,71800,72150,71770,72150,1895
20180801|2018-06-14 16:00,14,72070,72070,72070,72070,435
20180801|2018-06-15 07:00,15,71695,72075,71555,71765,4015
20180801|2018-06-15 07:30,15,71750,71750,71355,71595,2970
20180801|2018-06-15 08:00,15,71595,71905,71405,71785,5530
20180801|2018-06-15 08:30,15,71745,71810,71435,71520,4170
20180801|2018-06-15 09:00,15,71515,71545,71060,71300,7145
20180801|2018-06-15 09:30,15,71290,71330,71060,71170,5205
20180801|2018-06-15 10:00,15,71175,71395,70980,71210,7180
20180801|2018-06-15 10:30,15,71225,71245,70590,70590,7555
20180801|2018-06-15 11:00,15,70580,70695,70420,70525,10085
20180801|2018-06-15 11:30,15,70510,70715,70330,70450,4735
20180801|2018-06-15 12:00,15,70470,70485,70155,70330,3305
20180801|2018-06-15 12:30,15,70295,70500,70150,70455,4715
20180801|2018-06-15 13:00,15,70460,70900,70390,70850,7390
20180801|2018-06-15 13:30,15,70855,71350,70800,71180,7850
20180801|2018-06-15 14:00,15,71175,71290,70880,71035,5770
20180801|2018-06-15 14:30,15,71010,71180,70760,71165,6850
20180801|2018-06-15 15:00,15,71150,71365,71020,71105,5850
20180801|2018-06-15 15:30,15,71125,71420,71070,71205,3330
20180801|2018-06-15 16:00,15,71130,71130,71130,71130,395
20180801|2018-06-18 07:00,18,70695,70905,70180,70495,3975
20180801|2018-06-18 07:30,18,70465,70585,70325,70450,2090
20180801|2018-06-18 08:00,18,70440,70615,70165,70420,4930
20180801|2018-06-18 08:30,18,70405,70685,69925,70540,6390
20180801|2018-06-18 09:00,18,70520,70590,70260,70515,2710
20180801|2018-06-18 09:30,18,70520,70755,70440,70600,2790
20180801|2018-06-18 10:00,18,70570,70660,70360,70400,2090
20180801|2018-06-18 10:30,18,70400,70540,70210,70240,2305
20180801|2018-06-18 11:00,18,70230,70305,70080,70165,3190
20180801|2018-06-18 11:30,18,70165,70310,70145,70200,815
20180801|2018-06-18 12:00,18,70185,70375,70120,70345,1510
20180801|2018-06-18 12:30,18,70375,70475,70285,70440,1645
20180801|2018-06-18 13:00,18,70470,70970,70365,70870,4720
20180801|2018-06-18 13:30,18,70860,70910,70615,70775,2660
20180801|2018-06-18 14:00,18,70780,70970,70680,70680,2455
20180801|2018-06-18 14:30,18,70695,70705,70355,70450,3800
20180801|2018-06-18 15:00,18,70445,70640,70445,70505,2255
20180801|2018-06-18 15:30,18,70510,70555,70410,70415,1295
20180801|2018-06-18 16:00,18,70405,70405,70405,70405,355
20180801|2018-06-19 07:00,19,69280,69750,69280,69595,5480
20180801|2018-06-19 07:30,19,69595,69825,69545,69740,2580
20180801|2018-06-19 08:00,19,69745,70085,69590,69975,6770
20180801|2018-06-19 08:30,19,69975,70465,69875,70385,7335
20180801|2018-06-19 09:00,19,70375,70575,70255,70355,5535
20180801|2018-06-19 09:30,19,70350,71150,70300,71100,7510
20180801|2018-06-19 10:00,19,71105,71880,70990,71780,9705
20180801|2018-06-19 10:30,19,71785,72405,71520,72340,8980
20180801|2018-06-19 11:00,19,72345,72505,72050,72335,7415
20180801|2018-06-19 11:30,19,72350,72390,72065,72370,3625
20180801|2018-06-19 12:00,19,72375,72470,71870,71950,5035
20180801|2018-06-19 12:30,19,71960,72440,71930,72365,5455
20180801|2018-06-19 13:00,19,72365,72790,72345,72545,6930
20180801|2018-06-19 13:30,19,72535,72640,72430,72505,4965
20180801|2018-06-19 14:00,19,72515,72520,72175,72280,4435
20180801|2018-06-19 14:30,19,72290,72290,71950,71970,5135
20180801|2018-06-19 15:00,19,71960,72165,71940,72110,3740
20180801|2018-06-19 15:30,19,72125,72160,71975,72020,1150
20180801|2018-06-19 16:00,19,71935,71935,71935,71935,495
20180801|2018-06-20 07:00,20,72235,72845,72065,72740,6640
20180801|2018-06-20 07:30,20,72735,72885,72655,72800,2730
20180801|2018-06-20 08:00,20,72750,73140,72500,73120,9645
20180801|2018-06-20 08:30,20,73130,73185,72325,72735,9285
20180801|2018-06-20 09:00,20,72750,72975,72005,72150,9475
20180801|2018-06-20 09:30,20,72175,72330,71870,72035,4665
20180801|2018-06-20 10:00,20,72010,72365,71665,72300,7570
20180801|2018-06-20 10:30,20,72255,72425,71990,72325,3005
20180801|2018-06-20 11:00,20,72330,72355,72075,72250,2215
20180801|2018-06-20 11:30,20,72235,72515,72060,72065,2275
20180801|2018-06-20 12:00,20,72070,72305,71920,72160,5250
20180801|2018-06-20 12:30,20,72190,72490,72155,72475,3515
20180801|2018-06-20 13:00,20,72480,72730,72420,72625,4890
20180801|2018-06-20 13:30,20,72625,72750,72405,72610,7350
20180801|2018-06-20 14:00,20,72615,72725,72425,72580,3420
20180801|2018-06-20 14:30,20,72610,72695,72505,72595,4225
20180801|2018-06-20 15:00,20,72615,72760,72585,72655,3065
20180801|2018-06-20 15:30,20,72655,72860,72600,72810,2345
20180801|2018-06-20 16:00,20,72955,72955,72955,72955,605
20180801|2018-06-21 07:00,21,72400,72500,72035,72320,5465
20180801|2018-06-21 07:30,21,72310,72585,72180,72400,2330
20180801|2018-06-21 08:00,21,72370,72700,72080,72390,5305
20180801|2018-06-21 08:30,21,72390,72535,71935,71995,6280
20180801|2018-06-21 09:00,21,72010,72155,71660,71800,6195
20180801|2018-06-21 09:30,21,71815,71950,71390,71470,5340
20180801|2018-06-21 10:00,21,71475,71625,71355,71595,2855
20180801|2018-06-21 10:30,21,71590,71735,71370,71575,4255
20180801|2018-06-21 11:00,21,71570,71805,71475,71720,2400
20180801|2018-06-21 11:30,21,71725,71775,71620,71680,1880
20180801|2018-06-21 12:00,21,71660,71690,71545,71585,1825
20180801|2018-06-21 12:30,21,71590,71600,71155,71155,3115
20180801|2018-06-21 13:00,21,71155,71275,70950,71105,5680
20180801|2018-06-21 13:30,21,71050,71050,70670,70670,5040
20180801|2018-06-21 14:00,21,70675,70765,70565,70660,5205
20180801|2018-06-21 14:30,21,70640,70780,70440,70520,5800
20180801|2018-06-21 15:00,21,70520,70675,70385,70435,3785
20180801|2018-06-21 15:30,21,70410,70435,70355,70375,975
20180801|2018-06-21 16:00,21,70300,70300,70300,70300,650
20180801|2018-06-22 07:00,22,70700,71000,70700,70905,4470
20180801|2018-06-22 07:30,22,70860,71125,70830,71020,1275
20180801|2018-06-22 08:00,22,71020,71635,71005,71280,5855
20180801|2018-06-22 08:30,22,71265,71470,71180,71405,3305
20180801|2018-06-22 09:00,22,71385,71385,70645,70645,5350
20180801|2018-06-22 09:30,22,70645,70830,70400,70790,6085
20180801|2018-06-22 10:00,22,70790,71205,70790,71125,3780
20180801|2018-06-22 10:30,22,71105,71160,70690,70715,3110
20180801|2018-06-22 11:00,22,70725,71070,70655,70955,2145
20180801|2018-06-22 11:30,22,70930,70930,70690,70725,1430
20180801|2018-06-22 12:00,22,70740,71040,70715,70990,2410
20180801|2018-06-22 12:30,22,70995,71105,70780,71070,1660
20180801|2018-06-22 13:00,22,71075,71300,70840,70850,2525
20180801|2018-06-25 07:00,25,70870,71520,70775,71285,5330
20180801|2018-06-25 07:30,25,71280,71440,71195,71340,1625
20180801|2018-06-25 08:00,25,71370,71775,71085,71740,3495
20180801|2018-06-25 08:30,25,71745,71915,70840,70880,8440
20180801|2018-06-25 09:00,25,70890,70960,70580,70850,7710
20180801|2018-06-25 09:30,25,70850,70860,70400,70525,4800
20180801|2018-06-25 10:00,25,70505,70565,70270,70290,3555
20180801|2018-06-25 10:30,25,70300,70725,70230,70600,3080
20180801|2018-06-25 11:00,25,70595,70700,70505,70615,1390
20180801|2018-06-25 11:30,25,70610,70935,70590,70925,2255
20180801|2018-06-25 12:00,25,70900,71390,70875,71255,4230
20180801|2018-06-25 12:30,25,71250,71340,71095,71175,1935
20180801|2018-06-25 13:00,25,71185,71460,71105,71160,2725
20180801|2018-06-26 07:00,26,71700,71905,71515,71875,6325
20180801|2018-06-26 07:30,26,71875,72090,71760,71850,3685
20180801|2018-06-26 08:00,26,71890,72170,71590,71850,8180
20180801|2018-06-26 08:30,26,71850,71885,70980,71140,13380
20180801|2018-06-26 09:00,26,71135,71265,70900,70955,8000
20180801|2018-06-26 09:30,26,70940,71020,70625,70900,7245
20180801|2018-06-26 10:00,26,70860,70920,70740,70780,3600
20180801|2018-06-26 10:30,26,70775,71250,70700,71210,4115
20180801|2018-06-26 11:00,26,71235,71410,71200,71355,3455
20180801|2018-06-26 11:30,26,71360,71370,71120,71300,3835
20180801|2018-06-26 12:00,26,71295,71340,71025,71315,5900
20180801|2018-06-26 12:30,26,71315,71510,71155,71305,4570
20180801|2018-06-26 13:00,26,71310,71555,71240,71525,3640
20180801|2018-06-26 13:30,26,71520,71780,71465,71645,4730
20180801|2018-06-26 14:00,26,71625,71665,71520,71595,495
20180801|2018-06-26 14:30,26,71600,71685,71590,71685,275
20180801|2018-06-27 07:00,27,72020,72170,71650,71715,5725
20180801|2018-06-27 07:30,27,71685,71840,71560,71795,3075
20180801|2018-06-27 08:00,27,71790,71980,71540,71970,4210
20180801|2018-06-27 08:30,27,71985,72050,71420,71855,9810
20180801|2018-06-27 09:00,27,71855,72520,71650,72185,10855
20180801|2018-06-27 09:30,27,72205,72390,72070,72180,6210
20180801|2018-06-27 10:00,27,72175,72180,71370,71515,8425
20180801|2018-06-27 10:30,27,71535,71775,71440,71605,3690
20180801|2018-06-27 11:00,27,71610,71785,71400,71575,2950
20180801|2018-06-27 11:30,27,71610,71615,71105,71465,5185
20180801|2018-06-27 12:00,27,71440,71510,70955,71190,5840
20180801|2018-06-27 12:30,27,71175,71400,71070,71150,2660
20180801|2018-06-27 13:00,27,71155,72035,71110,71855,6400
20180801|2018-06-27 14:00,27,70635,72520,70595,71800,43385
20180801|2018-06-27 14:30,27,70850,70915,70790,70915,465
20180801|2018-06-27 15:00,27,70685,72520,70510,70880,81645
20180801|2018-06-27 15:30,27,70910,71080,70880,70990,3580
20180801|2018-06-27 16:00,27,70810,70810,70810,70810,135
20180801|2018-06-28 07:00,28,70810,71080,70670,70900,3690
20180801|2018-06-28 07:30,28,70925,71065,70715,70745,2635
20180801|2018-06-28 08:00,28,70750,71530,70750,71325,5095
20180801|2018-06-28 08:30,28,71310,71500,70865,71150,7125
20180801|2018-06-28 09:00,28,71160,71590,71030,71380,4730
20180801|2018-06-28 09:30,28,71400,71725,71165,71620,6180
20180801|2018-06-28 10:00,28,71625,71850,71460,71745,5860
20180801|2018-06-28 10:30,28,71765,72020,71755,71895,3815
20180801|2018-06-28 11:00,28,71960,72000,71635,71795,3285
20180801|2018-06-28 11:30,28,71755,72020,71745,71995,2575
20180801|2018-06-28 12:00,28,71990,72160,71915,72015,4025
20180801|2018-06-28 12:30,28,72025,72350,71945,72345,3100
20180801|2018-06-28 13:00,28,72325,72460,72165,72440,3945
20180801|2018-06-28 13:30,28,72430,72640,72330,72595,4265
20180801|2018-06-28 14:00,28,72610,72615,72060,72150,7965
20180801|2018-06-28 14:30,28,72150,72275,71960,72165,5875
20180801|2018-06-28 15:00,28,72160,72355,72145,72340,3570
20180801|2018-06-28 15:30,28,72325,72445,72265,72400,1615
20180801|2018-06-28 16:00,28,72255,72255,72255,72255,290
20180801|2018-06-29 07:00,29,72880,73200,72665,73095,5505
20180801|2018-06-29 07:30,29,73100,73125,72835,72865,4055
20180801|2018-06-29 08:00,29,72860,73090,72775,72855,6025
20180801|2018-06-29 08:30,29,72875,73475,72825,72975,8805
20180801|2018-06-29 09:00,29,72975,73140,72870,73055,4930
20180801|2018-06-29 09:30,29,73065,73385,73030,73305,4140
20180801|2018-06-29 10:00,29,73305,73420,73095,73330,2675
20180801|2018-06-29 10:30,29,73315,73320,73030,73100,2215
20180801|2018-06-29 11:00,29,73085,73195,73020,73140,1765
20180801|2018-06-29 11:30,29,73180,73180,72930,73005,1655
20180801|2018-06-29 12:00,29,73005,73085,72895,72995,2050
20180801|2018-06-29 12:30,29,72960,72975,72530,72550,5050
20180801|2018-06-29 13:00,29,72545,72905,72540,72835,2935
20180801|2018-06-29 13:30,29,72850,73085,72845,73085,2965
20180801|2018-06-29 14:00,29,73070,73255,73050,73115,4390
20180801|2018-06-29 14:30,29,73100,73200,72860,73135,6285
20180801|2018-06-29 15:00,29,73135,73255,72865,72970,6765
20180801|2018-06-29 15:30,29,72975,72975,72695,72825,3790
20180801|2018-06-29 16:00,29,72855,72855,72855,72855,270
20180801|2018-07-02 07:00,2,72400,72465,72275,72305,3470
20180801|2018-07-02 07:30,2,72300,72545,72170,72510,3395
20180801|2018-07-02 08:00,2,72515,72595,72300,72460,4355
20180801|2018-07-02 08:30,2,72465,72760,72370,72740,4030
20180801|2018-07-02 09:00,2,72730,72865,72550,72670,2355
20180801|2018-07-02 09:30,2,72655,72810,72575,72685,2185
20180801|2018-07-02 10:00,2,72715,72765,72635,72745,1475
20180801|2018-07-02 10:30,2,72750,72975,72470,72940,2460
20180801|2018-07-02 11:00,2,72965,73000,72725,72755,1910
20180801|2018-07-02 11:30,2,72785,73090,72775,72965,2630
20180801|2018-07-02 12:00,2,72920,72930,72505,72535,3520
20180801|2018-07-02 12:30,2,72560,72730,72545,72650,1645
20180801|2018-07-02 13:00,2,72665,72970,72625,72890,1780
20180801|2018-07-02 13:30,2,72905,72980,72775,72940,1900
20180801|2018-07-02 14:00,2,72925,73100,72870,73070,1835
20180801|2018-07-02 14:30,2,73095,73300,72970,73265,3695
20180801|2018-07-02 15:00,2,73260,73475,73240,73470,2560
20180801|2018-07-02 15:30,2,73445,73565,73345,73530,1675
20180801|2018-07-02 16:00,2,73610,73610,73610,73610,535
20180801|2018-07-03 07:00,3,73825,74075,73725,73920,4645
20180801|2018-07-03 07:30,3,73920,74130,73910,74020,2795
20180801|2018-07-03 08:00,3,74030,74050,73705,73940,4110
20180801|2018-07-03 08:30,3,73970,73970,73650,73730,3725
20180801|2018-07-03 09:00,3,73745,74280,73725,74215,4790
20180801|2018-07-03 09:30,3,74235,74535,74175,74520,8330
20180801|2018-07-03 10:00,3,74500,74750,74440,74640,5405
20180801|2018-07-03 10:30,3,74665,74820,74630,74805,4640
20180801|2018-07-03 11:00,3,74815,75015,74640,74675,5075
20180801|2018-07-03 11:30,3,74680,74760,74290,74490,7150
20180801|2018-07-03 12:00,3,74510,74660,74270,74275,4230
20180801|2018-07-03 12:30,3,74295,74405,74180,74255,3300
20180801|2018-07-03 13:00,3,74260,74470,74210,74335,2150
20180801|2018-07-03 13:30,3,74330,74365,73945,74070,3855
20180801|2018-07-03 14:00,3,74070,74170,73920,74015,2620
20180801|2018-07-03 14:30,3,74005,74050,73880,74050,2980
20180801|2018-07-03 15:00,3,74030,74320,74000,74320,2985
20180801|2018-07-03 15:30,3,74305,74325,74235,74300,635
20180801|2018-07-03 16:00,3,74100,74100,74100,74100,320
20180801|2018-07-04 07:00,4,74105,74415,74015,74235,2450
20180801|2018-07-04 07:30,4,74225,74335,74190,74270,1090
20180801|2018-07-04 08:00,4,74300,74425,74060,74385,3045
20180801|2018-07-04 08:30,4,74380,74515,73795,73935,4640
20180801|2018-07-04 09:00,4,73965,74070,73845,74015,1760
20180801|2018-07-04 09:30,4,74040,74340,74005,74280,1505
20180801|2018-07-04 10:00,4,74275,74320,74215,74215,910
20180801|2018-07-04 10:30,4,74220,74285,74090,74220,770
20180801|2018-07-04 11:00,4,74250,74430,74250,74365,685
20180801|2018-07-04 11:30,4,74305,74315,74100,74110,470
20180801|2018-07-04 12:00,4,74140,74300,74140,74290,310
20180801|2018-07-04 12:30,4,74290,74435,74250,74380,795
20180801|2018-07-04 13:00,4,74390,74650,74325,74590,1890
20180801|2018-07-04 13:30,4,74585,74800,74565,74750,3190
20180801|2018-07-04 14:00,4,74760,74970,74755,74810,4590
20180801|2018-07-04 14:30,4,74800,75200,74800,75150,5340
20180801|2018-07-04 15:00,4,75160,75350,74700,75335,4820
20180801|2018-07-04 15:30,4,75325,75375,75260,75370,1370
20180801|2018-07-04 16:00,4,75360,75360,75360,75360,235
20180801|2018-07-05 07:00,5,75790,75810,75445,75575,5440
20180801|2018-07-05 07:30,5,75570,75610,75420,75460,2210
20180801|2018-07-05 08:00,5,75470,75530,75070,75195,6970
20180801|2018-07-05 08:30,5,75230,75355,74665,74685,9670
20180801|2018-07-05 09:00,5,74695,74795,74540,74670,4080
20180801|2018-07-05 09:30,5,74665,74735,74180,74260,4125
20180801|2018-07-05 10:00,5,74265,74335,74070,74325,4820
20180801|2018-07-05 10:30,5,74340,74745,74300,74680,3170
20180801|2018-07-05 11:00,5,74670,75070,74670,75010,4370
20180801|2018-07-05 11:30,5,75035,75315,74910,75185,4020
20180801|2018-07-05 12:00,5,75195,75320,75080,75160,2860
20180801|2018-07-05 12:30,5,75175,75185,74680,74730,3460
20180801|2018-07-05 13:00,5,74755,75135,74665,74825,5410
20180801|2018-07-05 13:30,5,74825,75000,74795,74820,2195
20180801|2018-07-05 14:00,5,74825,74870,74600,74710,2265
20180801|2018-07-05 14:30,5,74695,74930,74615,74880,3620
20180801|2018-07-05 15:00,5,74870,74930,74855,74930,1940
20180801|2018-07-05 15:30,5,74925,75000,74800,74810,1115
20180801|2018-07-05 16:00,5,74820,74820,74820,74820,405
20180801|2018-07-06 07:00,6,74600,74780,74310,74645,3050
20180801|2018-07-06 07:30,6,74650,75230,74650,74860,4855
20180801|2018-07-06 08:00,6,74855,75090,74600,74620,5100
20180801|2018-07-06 08:30,6,74655,74995,74360,74975,5500
20180801|2018-07-06 09:00,6,75000,75160,74765,75055,3020
20180801|2018-07-06 09:30,6,75025,75300,74930,75220,2705
20180801|2018-07-06 10:00,6,75205,75490,75105,75130,4065
20180801|2018-07-06 10:30,6,75155,75185,74820,74835,2810
20180801|2018-07-06 11:00,6,74840,75175,74835,74995,2640
20180801|2018-07-06 11:30,6,74995,75055,74835,75015,2515
20180801|2018-07-06 12:00,6,75025,75220,75020,75190,1850
20180801|2018-07-06 12:30,6,75160,75330,75120,75255,1790
20180801|2018-07-06 13:00,6,75255,75375,75210,75310,1325
20180801|2018-07-06 13:30,6,75290,75335,75195,75225,1125
20180801|2018-07-06 14:00,6,75235,75415,75225,75405,1135
20180801|2018-07-06 14:30,6,75405,75490,75260,75440,2380
20180801|2018-07-06 15:00,6,75450,75665,75425,75605,6125
20180801|2018-07-06 15:30,6,75615,75665,75570,75605,1090
20180801|2018-07-06 16:00,6,75595,75595,75595,75595,120
20180801|2018-07-10 07:00,10,75730,76165,75710,76070,4305
20180801|2018-07-10 07:30,10,76095,76190,75975,76125,1780
20180801|2018-07-10 08:00,10,76140,76180,75845,76050,3835
20180801|2018-07-10 08:30,10,76060,76170,75800,75830,3875
20180801|2018-07-10 09:00,10,75835,75970,75605,75655,3785
20180801|2018-07-10 09:30,10,75645,75755,75355,75545,5340
20180801|2018-07-10 10:00,10,75555,75665,75410,75655,3185
20180801|2018-07-10 10:30,10,75640,75640,75370,75560,2145
20180801|2018-07-10 11:00,10,75555,75555,75240,75345,2535
20180801|2018-07-10 11:30,10,75340,75355,75075,75140,2230
20180801|2018-07-10 12:00,10,75150,75275,75055,75170,2775
20180801|2018-07-10 12:30,10,75165,75230,74745,74780,3845
20180801|2018-07-10 13:00,10,74790,74985,74765,74930,2615
20180801|2018-07-10 13:30,10,74905,75055,74725,75020,3255
20180801|2018-07-10 14:00,10,75030,75135,74890,75080,3635
20180801|2018-07-10 14:30,10,75105,75250,75055,75125,3600
20180801|2018-07-10 15:00,10,75145,75405,75145,75310,2480
20180801|2018-07-10 15:30,10,75270,75305,74835,74950,1485
20180801|2018-07-10 16:00,10,74515,74515,74515,74515,480
20180801|2018-07-11 07:00,11,74280,74530,74215,74530,4075
20180801|2018-07-11 07:30,11,74525,74675,74435,74525,3315
20180801|2018-07-11 08:00,11,74530,74985,74520,74880,5905
20180801|2018-07-11 08:30,11,74900,75260,74850,75015,6720
20180801|2018-07-11 09:00,11,75025,75340,75000,75225,3185
20180801|2018-07-11 09:30,11,75225,75450,75010,75160,4875
20180801|2018-07-11 10:00,11,75190,75270,74770,74900,4960
20180801|2018-07-11 10:30,11,74905,75135,74840,74935,3020
20180801|2018-07-11 11:00,11,74925,75000,74810,74940,3120
20180801|2018-07-11 11:30,11,74945,75125,74900,74980,2870
20180801|2018-07-11 12:00,11,74975,75100,74670,74845,4470
20180801|2018-07-11 12:30,11,74855,74975,74760,74860,3925
20180801|2018-07-11 13:00,11,74850,74870,74500,74655,5305
20180801|2018-07-11 13:30,11,74675,74830,74650,74710,2290
20180801|2018-07-11 14:00,11,74715,74820,74670,74680,2835
20180801|2018-07-11 14:30,11,74685,74930,74675,74685,3520
20180801|2018-07-11 15:00,11,74690,74755,74575,74700,2500
20180801|2018-07-11 15:30,11,74695,74855,74575,74855,1920
20180801|2018-07-11 16:00,11,74990,74990,74990,74990,565
20180801|2018-07-12 07:00,12,75205,75420,75055,75180,4285
20180801|2018-07-12 07:30,12,75175,75340,75175,75205,2545
20180801|2018-07-12 08:00,12,75210,75305,75145,75230,3310
20180801|2018-07-12 08:30,12,75205,75635,75100,75620,5795
20180801|2018-07-12 09:00,12,75605,75835,75540,75790,5365
20180801|2018-07-12 09:30,12,75785,75810,75590,75740,3045
20180801|2018-07-12 10:00,12,75740,75850,75720,75775,3840
20180801|2018-07-12 10:30,12,75780,75795,75605,75760,1895
20180801|2018-07-12 11:00,12,75760,75805,75640,75805,1960
20180801|2018-07-12 11:30,12,75815,76180,75780,76095,5180
20180801|2018-07-12 12:00,12,76100,76160,75950,76015,3850
20180801|2018-07-12 12:30,12,76005,76150,75815,75935,4760
20180801|2018-07-12 13:00,12,75930,75985,75720,75800,4420
20180801|2018-07-12 13:30,12,75800,76050,75750,76010,4265
20180801|2018-07-12 14:00,12,76030,76240,76025,76105,3225
20180801|2018-07-12 14:30,12,76095,76225,76005,76180,3900
20180801|2018-07-12 15:00,12,76140,76285,76095,76220,3880
20180801|2018-07-12 15:30,12,76205,76385,76200,76385,2485
20180801|2018-07-12 16:00,12,76500,76500,76500,76500,1115
20180801|2018-07-13 07:00,13,76335,76530,76175,76390,5955
20180801|2018-07-13 07:30,13,76385,76440,76240,76290,1750
20180801|2018-07-13 08:00,13,76260,76270,75900,76190,6920
20180801|2018-07-13 08:30,13,76185,76255,75855,75975,4665
20180801|2018-07-13 09:00,13,75990,76160,75810,75865,3140
20180801|2018-07-13 09:30,13,75870,76380,75810,76350,4520
20180801|2018-07-13 10:00,13,76345,76745,76290,76690,4785
20180801|2018-07-13 10:30,13,76705,76820,76555,76615,4150
20180801|2018-07-13 11:00,13,76615,76730,76505,76565,2140
20180801|2018-07-13 11:30,13,76570,76820,76550,76790,1930
20180801|2018-07-13 12:00,13,76800,76830,76635,76700,3480
20180801|2018-07-13 12:30,13,76715,76800,76600,76785,3930
20180801|2018-07-13 13:00,13,76775,76780,76615,76755,4875
20180801|2018-07-13 13:30,13,76740,76755,76550,76575,3760
20180801|2018-07-13 14:00,13,76585,77025,76570,76975,5810
20180801|2018-07-13 14:30,13,76965,76975,76850,76945,4905
20180801|2018-07-13 15:00,13,76950,77200,76890,77100,5610
20180801|2018-07-13 15:30,13,77085,77120,76900,77070,1015
20180801|2018-07-13 16:00,13,77010,77010,77010,77010,365
20180801|2018-07-16 07:00,16,76795,76910,76665,76900,4525
20180801|2018-07-16 07:30,16,76900,76980,76850,76885,2605
20180801|2018-07-16 08:00,16,76895,77000,76760,76860,3395
20180801|2018-07-16 08:30,16,76870,77245,76635,77155,5315
20180801|2018-07-16 09:00,16,77125,77270,76490,76625,8310
20180801|2018-07-16 09:30,16,76600,76745,76455,76580,5035
20180801|2018-07-16 10:00,16,76575,76715,76570,76615,1670
20180801|2018-07-16 10:30,16,76580,76845,76370,76840,3950
20180801|2018-07-16 11:00,16,76830,76915,76555,76580,2670
20180801|2018-07-16 11:30,16,76590,76820,76530,76800,2930
20180801|2018-07-16 12:00,16,76775,76790,76575,76635,1585
20180801|2018-07-16 12:30,16,76600,76750,76545,76715,2385
20180801|2018-07-16 13:00,16,76730,77005,76605,76885,4905
20180801|2018-07-16 13:30,16,76875,76905,76680,76730,3655
20180801|2018-07-16 14:00,16,76745,76915,76625,76825,4195
20180801|2018-07-16 14:30,16,76835,76925,76790,76875,3145
20180801|2018-07-16 15:00,16,76890,77165,76890,77075,4875
20180801|2018-07-16 15:30,16,77090,77225,77075,77225,2065
20180801|2018-07-16 16:00,16,77185,77185,77185,77185,385
20180801|2018-07-17 07:00,17,77060,77060,76795,76935,2115
20180801|2018-07-17 07:30,17,76920,76920,76780,76815,1355
20180801|2018-07-17 08:00,17,76840,77170,76760,77135,3755
20180801|2018-07-17 08:30,17,77145,77435,76985,77350,5560
20180801|2018-07-17 09:00,17,77360,77810,77360,77785,8650
20180801|2018-07-17 09:30,17,77750,78055,77745,78025,5460
20180801|2018-07-17 10:00,17,78040,78075,77800,77800,3790
20180801|2018-07-17 10:30,17,77790,78330,77755,78260,4855
20180801|2018-07-17 11:00,17,78240,78435,78100,78385,3410
20180801|2018-07-17 11:30,17,78355,78655,78325,78595,4280
20180801|2018-07-17 12:00,17,78595,78845,78565,78800,5660
20180801|2018-07-17 12:30,17,78805,78890,78555,78625,6650
20180801|2018-07-17 13:00,17,78635,78660,78400,78480,6875
20180801|2018-07-17 13:30,17,78480,78695,78470,78560,4920
20180801|2018-07-17 14:00,17,78575,78615,78475,78535,2895
20180801|2018-07-17 14:30,17,78535,78625,78465,78490,3855
20180801|2018-07-17 15:00,17,78490,78520,78440,78490,2975
20180801|2018-07-17 15:30,17,78490,78620,78470,78490,1435
20180801|2018-07-17 16:00,17,78440,78440,78440,78440,410
20180801|2018-07-18 07:00,18,78380,78405,78045,78125,3440
20180801|2018-07-18 07:30,18,78120,78385,78100,78380,2365
20180801|2018-07-18 08:00,18,78395,78760,78325,78635,4765
20180801|2018-07-18 08:30,18,78655,78685,78040,78290,7660
20180801|2018-07-18 09:00,18,78315,78415,77960,77960,4350
20180801|2018-07-18 09:30,18,77950,78125,77840,77980,4775
20180801|2018-07-18 10:00,18,78040,78320,77965,78045,3125
20180801|2018-07-18 10:30,18,78045,78120,77720,77985,4990
20180801|2018-07-18 11:00,18,77975,78225,77845,78150,5465
20180801|2018-07-18 11:30,18,78160,78175,78030,78080,2010
20180801|2018-07-18 12:00,18,78075,78260,77990,78125,2385
20180801|2018-07-18 12:30,18,78135,78135,77945,78020,1635
20180801|2018-07-18 13:00,18,78035,78125,77920,78105,2355
20180801|2018-07-18 13:30,18,78090,78165,77960,77990,1860
20180801|2018-07-18 14:00,18,77995,78040,77565,77645,7540
20180801|2018-07-18 14:30,18,77640,77650,77395,77490,7195
20180801|2018-07-18 15:00,18,77500,77610,77410,77425,3545
20180801|2018-07-18 15:30,18,77435,77495,77340,77410,1405
20180801|2018-07-18 16:00,18,77390,77390,77390,77390,170
20180801|2018-07-19 07:00,19,77295,77295,76520,76530,6410
20180801|2018-07-19 07:30,19,76535,76730,76520,76650,2445
20180801|2018-07-19 08:00,19,76660,76740,76170,76605,11195
20180801|2018-07-19 08:30,19,76600,76800,76100,76225,10010
20180801|2018-07-19 09:00,19,76205,76630,76200,76595,3905
20180801|2018-07-19 09:30,19,76555,77015,76400,76980,5710
20180801|2018-07-19 10:00,19,76965,77080,76370,76555,7070
20180801|2018-07-19 10:30,19,76535,76685,76380,76550,3705
20180801|2018-07-19 11:00,19,76555,76705,76530,76655,1715
20180801|2018-07-19 11:30,19,76645,76770,76370,76405,2495
20180801|2018-07-19 12:00,19,76415,76815,76340,76655,4890
20180801|2018-07-19 12:30,19,76700,76800,76455,76610,5855
20180801|2018-07-19 13:00,19,76635,77035,76635,77015,5150
20180801|2018-07-19 13:30,19,77045,77125,76750,76765,3950
20180801|2018-07-19 14:00,19,76795,76845,76535,76560,3890
20180801|2018-07-19 14:30,19,76570,77655,76555,77605,18655
20180801|2018-07-19 15:00,19,77615,78405,77485,78405,13825
20180801|2018-07-19 15:30,19,78375,78650,78270,78650,3905
20180801|2018-07-19 16:00,19,78950,78950,78950,78950,920
20180801|2018-07-20 07:00,20,79425,80335,79425,79800,17180
20180801|2018-07-20 07:30,20,79820,79935,79735,79785,6465
20180801|2018-07-20 08:00,20,79780,79780,79120,79315,13335
20180801|2018-07-20 08:30,20,79305,79520,78990,79300,13110
20180801|2018-07-20 09:00,20,79325,79655,79255,79455,8230
20180801|2018-07-20 09:30,20,79435,79795,79405,79575,5715
20180801|2018-07-20 10:00,20,79580,79720,79350,79480,7045
20180801|2018-07-20 10:30,20,79465,79490,79150,79230,3885
20180801|2018-07-20 11:00,20,79200,79290,79045,79280,2215
20180801|2018-07-20 11:30,20,79265,79390,79135,79230,3280
20180801|2018-07-20 12:00,20,79240,79340,78965,79045,4015
20180801|2018-07-20 12:30,20,79040,79365,79035,79335,2975
20180801|2018-07-20 13:00,20,79320,79390,78975,79070,7505
20180801|2018-07-20 13:30,20,79075,79075,78655,78920,5570
20180801|2018-07-20 14:00,20,78940,78965,78545,78625,4905
20180801|2018-07-20 14:30,20,78645,78825,78550,78750,4475
20180801|2018-07-20 15:00,20,78735,79035,78560,78560,3820
20180801|2018-07-20 15:30,20,78600,78600,78500,78550,1800
20180801|2018-07-20 16:00,20,78610,78610,78610,78610,335
20180801|2018-07-23 07:00,23,78635,78800,78380,78490,3615
20180801|2018-07-23 07:30,23,78480,78620,78440,78560,1550
20180801|2018-07-23 08:00,23,78555,78865,78365,78630,5890
20180801|2018-07-23 08:30,23,78600,78765,78280,78565,7100
20180801|2018-07-23 09:00,23,78555,78765,78330,78360,4155
20180801|2018-07-23 09:30,23,78350,78635,78335,78485,2890
20180801|2018-07-23 10:00,23,78500,78600,78370,78410,2425
20180801|2018-07-23 10:30,23,78385,78425,78120,78260,2440
20180801|2018-07-23 11:00,23,78255,78380,78190,78305,1655
20180801|2018-07-23 11:30,23,78290,78300,78040,78285,2135
20180801|2018-07-23 12:00,23,78280,78475,78260,78420,2390
20180801|2018-07-23 12:30,23,78425,78480,78345,78390,950
20180801|2018-07-23 13:00,23,78400,78550,78365,78450,1425
20180801|2018-07-23 13:30,23,78445,78575,78370,78380,1605
20180801|2018-07-23 14:00,23,78370,78435,78285,78305,1815
20180801|2018-07-23 14:30,23,78305,78435,78130,78190,2730
20180801|2018-07-23 15:00,23,78210,78305,78100,78120,3875
20180801|2018-07-23 15:30,23,78125,78170,78020,78125,1090
20180801|2018-07-23 16:00,23,78075,78075,78075,78075,380
20180801|2018-07-24 07:00,24,79050,79520,78960,79425,8295
20180801|2018-07-24 07:30,24,79415,79510,79350,79470,1715
20180801|2018-07-24 08:00,24,79445,79600,79305,79400,4600
20180801|2018-07-24 08:30,24,79370,79485,79130,79315,5575
20180801|2018-07-24 09:00,24,79335,79425,79035,79060,6275
20180801|2018-07-24 09:30,24,79050,79725,79025,79705,12445
20180801|2018-07-24 10:00,24,79690,79755,79395,79745,7185
20180801|2018-07-24 10:30,24,79730,79785,79470,79535,3700
20180801|2018-07-24 11:00,24,79520,79615,79460,79550,2400
20180801|2018-07-24 11:30,24,79530,79535,79300,79400,2920
20180801|2018-07-24 12:00,24,79430,79450,79245,79290,2520
20180801|2018-07-24 12:30,24,79280,79360,79125,79220,3690
20180801|2018-07-24 13:00,24,79190,79440,79190,79370,4850
20180801|2018-07-24 13:30,24,79365,79430,79220,79300,1975
20180801|2018-07-24 14:00,24,79285,79470,79285,79465,2830
20180801|2018-07-24 14:30,24,79475,79550,79410,79490,5760
20180801|2018-07-24 15:00,24,79495,79520,79420,79500,3220
20180801|2018-07-24 15:30,24,79500,79500,79335,79375,1185
20180801|2018-07-24 16:00,24,79330,79330,79330,79330,450
20180801|2018-07-25 07:00,25,79315,79550,79155,79460,3325
20180801|2018-07-25 07:30,25,79470,79680,79470,79665,1700
20180801|2018-07-25 08:00,25,79655,80155,79655,79910,6425
20180801|2018-07-25 08:30,25,79935,80250,79875,79895,7040
20180801|2018-07-25 09:00,25,79895,79970,79675,79835,4820
20180801|2018-07-25 09:30,25,79870,80035,79540,79580,5390
20180801|2018-07-25 10:00,25,79590,80085,79540,80035,5950
20180801|2018-07-25 10:30,25,80030,80040,79770,79850,2705
20180801|2018-07-25 11:00,25,79865,79955,79735,79895,1485
20180801|2018-07-25 11:30,25,79860,80035,79850,79995,1415
20180801|2018-07-25 12:00,25,79975,80025,79860,79945,1680
20180801|2018-07-25 12:30,25,79970,80125,79880,80100,3205
20180801|2018-07-25 13:00,25,80110,80600,80060,80375,9465
20180801|2018-07-25 13:30,25,80405,80535,80315,80320,4840
20180801|2018-07-25 14:00,25,80315,80370,80205,80335,3175
20180801|2018-07-25 14:30,25,80350,80710,80245,80545,8525
20180801|2018-07-25 15:00,25,80525,80545,80345,80505,3905
20180801|2018-07-25 15:30,25,80510,80680,80490,80580,1500
20180801|2018-07-25 16:00,25,80470,80470,80470,80470,370
20180801|2018-07-26 07:00,26,80485,80495,80270,80365,3775
20180801|2018-07-26 07:30,26,80390,80655,80340,80535,3115
20180801|2018-07-26 08:00,26,80530,80675,80365,80480,5835
20180801|2018-07-26 08:30,26,80495,80610,80155,80350,7595
20180801|2018-07-26 09:00,26,80360,80615,80220,80260,5720
20180801|2018-07-26 09:30,26,80235,80455,80150,80425,5260
20180801|2018-07-26 10:00,26,80425,80525,80345,80395,3360
20180801|2018-07-26 10:30,26,80390,80415,80275,80370,2810
20180801|2018-07-26 11:00,26,80355,80400,80120,80215,3260
20180801|2018-07-26 11:30,26,80210,80210,79755,79810,4830
20180801|2018-07-26 12:00,26,79785,79810,79515,79740,7115
20180801|2018-07-26 12:30,26,79735,79825,79650,79750,2120
20180801|2018-07-26 13:00,26,79720,79740,79225,79520,6575
20180801|2018-07-26 13:30,26,79510,79830,79485,79765,4690
20180801|2018-07-26 14:00,26,79760,79765,79550,79675,4195
20180801|2018-07-26 14:30,26,79675,79745,79415,79455,3825
20180801|2018-07-26 15:00,26,79480,79780,79430,79775,4785
20180801|2018-07-26 15:30,26,79760,79760,79600,79695,1195
20180801|2018-07-26 16:00,26,79775,79775,79775,79775,420
20180801|2018-07-27 07:00,27,80190,80400,80040,80180,4585
20180801|2018-07-27 07:30,27,80210,80340,80060,80070,2520
20180801|2018-07-27 08:00,27,80060,80245,79935,80170,3645
20180801|2018-07-27 08:30,27,80160,80490,79915,80335,6225
20180801|2018-07-27 09:00,27,80350,80400,80060,80100,3840
20180801|2018-07-27 09:30,27,80090,80225,79920,80080,4130
20180801|2018-07-27 10:00,27,80095,80375,80045,80160,5155
20180801|2018-07-27 10:30,27,80150,80325,80070,80260,2960
20180801|2018-07-27 11:00,27,80275,80275,79875,80110,3475
20180801|2018-07-27 11:30,27,80100,80170,79760,79760,3655
20180801|2018-07-27 12:00,27,79760,79910,79650,79885,2545
20180801|2018-07-27 12:30,27,79900,80025,79705,79870,3725
20180801|2018-07-27 13:00,27,79880,79915,79610,79720,2455
20180801|2018-07-27 13:30,27,79710,79965,79680,79835,2600
20180801|2018-07-27 14:00,27,79820,79980,79820,79920,1600
20180801|2018-07-27 14:30,27,79930,80205,79915,80120,4555
20180801|2018-07-27 15:00,27,80105,80220,79995,80185,3100
20180801|2018-07-27 15:30,27,80190,80250,80015,80215,1110
20180801|2018-07-27 16:00,27,80245,80245,80245,80245,175
20180801|2018-07-30 07:00,30,80200,80450,80200,80350,1945
20180801|2018-07-30 07:30,30,80370,80445,80320,80385,1160
20180801|2018-07-30 08:00,30,80375,80610,80365,80535,4435
20180801|2018-07-30 08:30,30,80540,80540,80110,80170,5485
20180801|2018-07-30 09:00,30,80170,80215,79950,80155,6550
20180801|2018-07-30 09:30,30,80140,80180,79850,79985,3085
20180801|2018-07-30 10:00,30,79975,80170,79920,80105,3850
20180801|2018-07-30 10:30,30,80100,80310,80035,80285,2145
20180801|2018-07-30 11:00,30,80260,80265,80025,80155,2090
20180801|2018-07-30 11:30,30,80160,80265,80115,80235,860
20180801|2018-07-30 12:00,30,80265,80520,80185,80500,3420
20180801|2018-07-30 12:30,30,80490,80575,80400,80400,2370
20180801|2018-07-30 13:00,30,80400,80525,80375,80480,2125
20180801|2018-07-30 13:30,30,80470,80535,80300,80380,1495
20180801|2018-07-30 14:00,30,80365,80645,80360,80575,2945
20180801|2018-07-30 14:30,30,80555,80690,80455,80460,5065
20180801|2018-07-30 15:00,30,80465,80555,80400,80435,1815
20180801|2018-07-30 15:30,30,80440,80500,80440,80475,585
20180801|2018-07-30 16:00,30,80390,80390,80390,80390,270
20180801|2018-07-31 07:00,31,80300,80425,79960,80000,4250
20180801|2018-07-31 07:30,31,80005,80120,79805,79925,3595
20180801|2018-07-31 08:00,31,79930,79935,79450,79755,9890
20180801|2018-07-31 08:30,31,79780,80085,79540,79640,9305
20180801|2018-07-31 09:00,31,79640,79640,79160,79185,10720
20180801|2018-07-31 09:30,31,79210,79425,79130,79375,4970
20180801|2018-07-31 10:00,31,79380,79470,79300,79450,2965
20180801|2018-07-31 10:30,31,79465,79540,79360,79370,3145
20180801|2018-07-31 11:00,31,79390,79590,79335,79510,2590
20180801|2018-07-31 11:30,31,79520,79595,79495,79515,1245
20180801|2018-07-31 12:00,31,79520,79530,79360,79380,2250
20180801|2018-07-31 12:30,31,79375,79495,79325,79415,2415
20180801|2018-07-31 13:00,31,79420,79510,79305,79435,1945
20180801|2018-07-31 13:30,31,79435,79530,79340,79350,1605
20180801|2018-07-31 14:00,31,79340,79365,79170,79295,2730
20180801|2018-07-31 14:30,31,79300,79465,79285,79325,4455
20180801|2018-07-31 15:00,31,79320,79405,79255,79340,3120
20180801|2018-07-31 15:30,31,79335,79425,79230,79245,1515
20180801|2018-07-31 16:00,31,79280,79280,79280,79280,225
20180801|2018-08-01 07:00,1,79170,79205,78935,79030,3830
20180801|2018-08-01 07:30,1,79045,79080,78900,78905,4570
20180801|2018-08-01 08:00,1,78945,79110,78915,79075,4520
20180801|2018-08-01 08:30,1,79075,79570,78870,79340,9740
20180801|2018-08-01 09:00,1,79355,79780,79355,79600,5945
20180801|2018-08-01 09:30,1,79575,79790,79410,79755,4225
20180801|2018-08-01 10:00,1,79755,79890,79315,79365,4635
20180801|2018-08-01 10:30,1,79365,79440,79145,79250,3485
20180801|2018-08-01 11:00,1,79235,79355,79075,79300,4035
20180801|2018-08-01 11:30,1,79265,79540,79250,79445,3085
20180801|2018-08-01 12:00,1,79450,79530,79360,79450,1485
20180801|2018-08-01 12:30,1,79455,79485,79320,79400,2040
20180801|2018-08-01 13:00,1,79410,79520,79235,79430,2895
20180801|2018-08-01 13:30,1,79425,79435,79170,79375,2905
20180801|2018-08-01 14:00,1,79375,79575,79375,79535,3235
20180801|2018-08-01 14:30,1,79525,79560,79365,79410,2490
20180801|2018-08-01 15:00,1,79400,79460,79320,79420,2585
20180801|2018-08-01 15:30,1,79410,79480,79380,79425,535
20180801|2018-08-01 16:00,1,79480,79480,79480,79480,295
20180801|2018-08-02 07:00,2,78700,78815,78540,78780,4055
20180801|2018-08-02 07:30,2,78780,78930,78765,78880,2140
20180801|2018-08-02 08:00,2,78890,79035,78830,78890,2560
20180801|2018-08-02 08:30,2,78875,79130,78690,78910,6425
20180801|2018-08-02 09:00,2,78925,79100,78790,79000,5815
20180801|2018-08-02 09:30,2,78990,79430,78875,79315,6930
20180801|2018-08-02 10:00,2,79315,79480,79285,79445,3050
20180801|2018-08-02 10:30,2,79450,79665,79410,79665,3085
20180801|2018-08-02 11:00,2,79655,79870,79615,79735,2615
20180801|2018-08-02 11:30,2,79750,80025,79750,79875,3235
20180801|2018-08-02 12:00,2,79885,79890,79775,79850,1860
20180801|2018-08-02 12:30,2,79870,80080,79820,79880,4155
20180801|2018-08-02 13:00,2,79865,79980,79805,79950,1675
20180801|2018-08-02 13:30,2,79940,79960,79745,79870,2985
20180801|2018-08-02 14:00,2,79840,79870,79770,79845,3130
20180801|2018-08-02 14:30,2,79825,79920,79730,79775,3735
20180801|2018-08-02 15:00,2,79770,79830,79705,79805,2400
20180801|2018-08-02 15:30,2,79805,79950,79765,79950,1445
20180801|2018-08-02 16:00,2,79950,79950,79950,79950,560
20180801|2018-08-03 07:00,3,80500,80535,80260,80480,6050
20180801|2018-08-03 07:30,3,80490,80590,80430,80495,2535
20180801|2018-08-03 08:00,3,80505,80530,80355,80415,7815
20180801|2018-08-03 08:30,3,80415,81155,80400,81100,11755
20180801|2018-08-03 09:00,3,81100,81815,81100,81780,16850
20180801|2018-08-03 09:30,3,81760,81935,81645,81760,11250
20180801|2018-08-03 10:00,3,81755,81770,80715,81450,7715
20180801|2018-08-03 10:30,3,81450,81540,81330,81400,2955
20180801|2018-08-03 11:00,3,81400,81540,81375,81440,2670
20180801|2018-08-03 11:30,3,81440,81485,81340,81410,2745
20180801|2018-08-03 12:00,3,81405,81435,81290,81315,3160
20180801|2018-08-03 12:30,3,81320,81440,81245,81385,3240
20180801|2018-08-03 13:00,3,81375,81595,81330,81420,4080
20180801|2018-08-03 13:30,3,81410,81520,81355,81515,5030
20180801|2018-08-03 14:00,3,81525,81750,81390,81730,3985
20180801|2018-08-03 14:30,3,81720,81735,81550,81665,7610
20180801|2018-08-03 15:00,3,81650,81685,81550,81580,3240
20180801|2018-08-03 15:30,3,81585,81700,81585,81700,1365
20180801|2018-08-03 16:00,3,81535,81535,81535,81535,485
20180801|2018-08-06 07:00,6,81675,82095,81590,81910,6160
20180801|2018-08-06 07:30,6,81915,81915,81770,81840,1065
20180801|2018-08-06 08:00,6,81820,81820,81405,81565,4075
20180801|2018-08-06 08:30,6,81575,81830,81365,81775,5975
20180801|2018-08-06 09:00,6,81795,81890,81310,81405,4415
20180801|2018-08-06 09:30,6,81365,81675,81350,81500,2160
20180801|2018-08-06 10:00,6,81525,81600,80985,81255,17520
20180801|2018-08-06 10:30,6,81285,81450,81245,81405,1715
20180801|2018-08-06 11:00,6,81420,81560,81320,81365,2770
20180801|2018-08-06 11:30,6,81390,81585,81335,81515,1390
20180801|2018-08-06 12:00,6,81525,81580,81450,81495,1090
20180801|2018-08-06 12:30,6,81490,81490,81375,81470,1440
20180801|2018-08-06 13:00,6,81470,81490,81290,81400,1555
20180801|2018-08-06 13:30,6,81395,81425,81290,81375,1275
20180801|2018-08-06 14:00,6,81365,81415,81220,81220,1525
20180801|2018-08-06 14:30,6,81215,81255,81085,81145,2965
20180801|2018-08-06 15:00,6,81140,81180,81075,81100,1590
20180801|2018-08-06 15:30,6,81100,81135,81035,81100,990
20180801|2018-08-06 16:00,6,81055,81055,81055,81055,165
20180801|2018-08-07 07:00,7,81660,81710,81520,81670,2510
20180801|2018-08-07 07:30,7,81680,81705,81580,81640,1055
20180801|2018-08-07 08:00,7,81620,81775,81565,81675,3305
20180801|2018-08-07 08:30,7,81680,81835,81450,81765,5525
20180801|2018-08-07 09:00,7,81790,81885,81370,81525,5035
20180801|2018-08-07 09:30,7,81530,81820,81500,81745,4300
20180801|2018-08-07 10:00,7,81730,81730,81455,81600,3875
20180801|2018-08-07 10:30,7,81590,81730,81530,81585,3810
20180801|2018-08-07 11:00,7,81595,81600,81155,81310,6740
20180801|2018-08-07 11:30,7,81340,81415,81290,81390,2715
20180801|2018-08-07 12:00,7,81400,81470,81190,81190,3715
20180801|2018-08-07 12:30,7,81170,81210,80285,80455,19660
20180801|2018-08-07 13:00,7,80450,80460,79945,80140,11695
20180801|2018-08-07 13:30,7,80115,80285,79990,80160,5275
20180801|2018-08-07 14:00,7,80170,80450,80135,80395,4600
20180801|2018-08-07 14:30,7,80410,80435,80130,80295,7365
20180801|2018-08-07 15:00,7,80295,80745,80220,80695,6500
20180801|2018-08-07 15:30,7,80645,80785,80610,80735,2165
20180801|2018-08-07 16:00,7,80680,80680,80680,80680,415
20180801|2018-08-08 07:00,8,80550,80745,80365,80370,3505
20180801|2018-08-08 07:30,8,80370,80565,80350,80475,2140
20180801|2018-08-08 08:00,8,80480,80915,80480,80730,4525
20180801|2018-08-08 08:30,8,80705,80885,80415,80810,5655
20180801|2018-08-08 09:00,8,80810,80985,80300,80770,10730
20180801|2018-08-08 09:30,8,80745,80800,80400,80625,5720
20180801|2018-08-08 10:00,8,80660,80680,80510,80590,805
20180801|2018-08-08 10:30,8,80595,80595,80415,80485,1990
20180801|2018-08-08 11:00,8,80490,80490,80155,80155,3390
20180801|2018-08-08 11:30,8,80160,80335,80025,80175,2975
20180801|2018-08-08 12:00,8,80175,80375,80110,80375,2515
20180801|2018-08-08 12:30,8,80375,80400,80215,80315,1590
20180801|2018-08-08 13:00,8,80310,80355,80245,80275,1195
20180801|2018-08-08 13:30,8,80285,80310,79875,79960,4940
20180801|2018-08-08 14:00,8,79950,80050,79670,79705,4280
20180801|2018-08-08 14:30,8,79715,79720,78930,79170,13710
20180801|2018-08-08 15:00,8,79165,79285,78970,79005,6620
20180801|2018-08-08 15:30,8,79020,79065,78810,78875,2025
20180801|2018-08-08 16:00,8,78855,78855,78855,78855,735
20180801|2018-08-09 07:00,9,79060,79150,78800,79025,4440
20180801|2018-08-09 07:30,9,79030,79250,79030,79205,3030
20180801|2018-08-09 08:00,9,79230,79470,79160,79280,5240
20180801|2018-08-09 08:30,9,79310,79380,78110,78285,15475
20180801|2018-08-09 09:00,9,78265,79055,78240,78695,11430
20180801|2018-08-09 09:30,9,78695,79045,78690,78855,4730
20180801|2018-08-09 10:00,9,78860,78935,78495,78780,6515
20180801|2018-08-09 10:30,9,78765,78925,78480,78665,5500
20180801|2018-08-09 11:00,9,78685,78705,78490,78645,2390
20180801|2018-08-09 11:30,9,78645,78770,78360,78405,2505
20180801|2018-08-09 12:00,9,78410,78730,78395,78715,1875
20180801|2018-08-09 12:30,9,78715,78780,78520,78605,2235
20180801|2018-08-09 13:00,9,78595,78710,78480,78565,2880
20180801|2018-08-09 13:30,9,78580,78820,78540,78650,3345
20180801|2018-08-09 14:00,9,78635,78815,78530,78725,2805
20180801|2018-08-09 14:30,9,78730,78950,78660,78700,5005
20180801|2018-08-09 15:00,9,78700,78850,78680,78710,2095
20180801|2018-08-09 15:30,9,78710,78850,78700,78785,1695
20180801|2018-08-09 16:00,9,78680,78680,78680,78680,355
20180801|2018-08-10 07:00,10,77990,78340,77835,78260,5905
20180801|2018-08-10 07:30,10,78240,78340,78040,78060,2620
20180801|2018-08-10 08:00,10,78065,78085,77345,77670,11055
20180801|2018-08-10 08:30,10,77690,77730,76815,77080,15220
20180801|2018-08-10 09:00,10,77050,77300,76755,76915,7800
20180801|2018-08-10 09:30,10,76930,77160,76655,77035,7940
20180801|2018-08-10 10:00,10,77030,77140,76850,77030,6810
20180801|2018-08-10 10:30,10,77055,77165,76575,76670,6845
20180801|2018-08-10 11:00,10,76640,76740,76420,76650,6735
20180801|2018-08-10 11:30,10,76675,76740,76165,76255,6910
20180801|2018-08-10 12:00,10,76265,77100,76015,76405,6355
20180801|2018-08-10 12:30,10,76400,76505,76165,76355,6595
20180801|2018-08-10 13:00,10,76375,76565,76285,76375,6165
20180801|2018-08-10 13:30,10,76380,76520,76260,76420,3035
20180801|2018-08-10 14:00,10,76400,76840,76225,76750,11265
20180801|2018-08-10 14:30,10,76730,76745,76340,76415,8575
20180801|2018-08-10 15:00,10,76405,76530,76310,76330,4470
20180801|2018-08-10 15:30,10,76350,76580,76300,76320,2320
20180801|2018-08-10 16:00,10,76400,76400,76400,76400,565
20180801|2018-08-13 07:00,13,76100,76100,75400,76045,11365
20180801|2018-08-13 07:30,13,76030,76110,75930,76000,3870
20180801|2018-08-13 08:00,13,75990,76340,75910,76020,6540
20180801|2018-08-13 08:30,13,76010,76680,75860,76670,9455
20180801|2018-08-13 09:00,13,76685,76920,76530,76750,7005
20180801|2018-08-13 09:30,13,76785,77105,76655,76795,6475
20180801|2018-08-13 10:00,13,76800,76980,76685,76760,4070
20180801|2018-08-13 10:30,13,76765,76965,76300,76315,9315
20180801|2018-08-13 11:00,13,76310,76765,76200,76665,6045
20180801|2018-08-13 11:30,13,76645,76685,76280,76555,5880
20180801|2018-08-13 12:00,13,76570,76780,76390,76750,5670
20180801|2018-08-13 12:30,13,76745,76885,76570,76635,5155
20180801|2018-08-13 13:00,13,76660,77030,76660,76970,4220
20180801|2018-08-13 13:30,13,76985,77275,76985,77220,5720
20180801|2018-08-13 14:00,13,77215,77545,77080,77455,7020
20180801|2018-08-13 14:30,13,77435,77745,77435,77520,8135
20180801|2018-08-13 15:00,13,77515,77910,77430,77840,3645
20180801|2018-08-13 15:30,13,77825,77900,77785,77845,1825
20180801|2018-08-13 16:00,13,77830,77830,77830,77830,230
20180801|2018-08-14 07:00,14,78140,78140,77805,77935,3880
20180801|2018-08-14 07:30,14,77950,78510,77920,78425,5860
20180801|2018-08-14 08:00,14,78420,78420,78055,78085,6485
20180801|2018-08-14 08:30,14,78110,78315,78005,78130,8655
20180801|2018-08-14 09:00,14,78155,78210,77865,77975,6070
20180801|2018-08-14 09:30,14,77985,78190,77905,78055,6285
20180801|2018-08-14 10:00,14,78065,78090,77610,77780,6110
20180801|2018-08-14 10:30,14,77775,77920,77700,77865,1985
20180801|2018-08-14 11:00,14,77875,78060,77745,77925,2365
20180801|2018-08-14 11:30,14,77920,78120,77880,78100,3710
20180801|2018-08-14 12:00,14,78105,78125,77875,77995,3290
20180801|2018-08-14 12:30,14,78030,78165,77900,78100,4840
20180801|2018-08-14 13:00,14,78105,78350,78050,78165,3900
20180801|2018-08-14 13:30,14,78175,78535,78125,78535,4240
20180801|2018-08-14 14:00,14,78545,78765,78510,78680,7700
20180801|2018-08-14 14:30,14,78650,78735,78545,78645,4615
20180801|2018-08-14 15:00,14,78625,78745,78600,78710,1975
20180801|2018-08-14 15:30,14,78705,78730,78550,78585,1310
20180801|2018-08-14 16:00,14,78460,78460,78460,78460,305
20180801|2018-08-15 07:00,15,77885,77885,77165,77600,3755
20180801|2018-08-15 07:30,15,77545,77600,77310,77550,1160
20180801|2018-08-15 08:00,15,77535,77650,77325,77635,1700
20180801|2018-08-15 08:30,15,77645,77840,77310,77555,6120
20180801|2018-08-15 09:00,15,77510,77525,77255,77325,1150
20180801|2018-08-15 09:30,15,77270,77270,76835,76970,2250
20180801|2018-08-15 10:00,15,76980,77320,76910,77225,975
20180801|2018-08-15 10:30,15,77235,77435,77120,77175,1445
20180801|2018-08-15 11:00,15,77205,77575,77205,77550,470
20180801|2018-08-15 11:30,15,77600,77690,77480,77525,785
20180801|2018-08-15 12:00,15,77525,77595,77480,77595,155
20180801|2018-08-15 12:30,15,77565,77565,77530,77555,20
20180801|2018-08-15 13:00,15,77520,77520,77300,77350,220
20180801|2018-08-15 13:30,15,77260,77285,77175,77270,185
20180801|2018-08-15 14:00,15,77275,77300,77265,77270,110
20180801|2018-08-15 14:30,15,77265,77295,77265,77275,220
20181001|2017-08-24 14:00,24,76800,76800,76800,76800,195
20181001|2017-08-24 14:30,24,76800,76800,76800,76800,80
20181001|2017-08-30 13:30,30,76400,76400,76400,76400,50
20181001|2017-08-30 14:00,30,76400,76400,76400,76400,15
20181001|2017-11-27 09:00,27,77700,77700,77700,77700,45
20181001|2018-01-19 12:00,19,85000,85000,84800,84800,500
20181001|2018-01-30 12:30,30,87600,87600,87600,87600,80
20181001|2018-03-09 13:00,9,89300,89300,89300,89300,75
20181001|2018-03-13 09:30,13,90300,90300,90300,90300,100
20181001|2018-04-27 10:00,27,88900,88900,88900,88900,250
20181001|2018-05-03 09:30,3,86000,86000,86000,86000,225
20181001|2018-07-19 13:30,19,77700,77700,77700,77700,200
20181001|2018-07-27 11:30,27,80500,80500,80500,80500,900
20181001|2018-07-27 14:30,27,81000,81000,81000,81000,5
20181001|2018-08-03 09:30,3,82500,82500,82500,82500,540
20181001|2018-08-03 11:30,3,82400,82400,82400,82400,195
20181001|2018-08-06 09:30,6,82200,82200,82200,82200,100
20181001|2018-08-07 09:00,7,82200,82200,82200,82200,40
20181001|2018-08-08 09:00,8,81625,81625,81625,81625,1000
20181001|2018-08-09 08:00,9,79985,79985,79985,79985,5
20181001|2018-08-10 08:30,10,78395,78395,77760,78095,285
20181001|2018-08-10 14:30,10,77150,77150,77150,77150,20
20181001|2018-08-13 07:00,13,76575,76645,76040,76610,650
20181001|2018-08-13 07:30,13,76670,76745,76600,76680,285
20181001|2018-08-13 08:00,13,76715,76985,76660,76760,675
20181001|2018-08-13 08:30,13,76700,77330,76640,77315,440
20181001|2018-08-13 09:00,13,77385,77610,77265,77445,510
20181001|2018-08-13 09:30,13,77515,77775,77490,77515,95
20181001|2018-08-13 10:00,13,77635,77635,77425,77425,60
20181001|2018-08-13 10:30,13,77475,77640,77045,77045,860
20181001|2018-08-13 11:00,13,76980,77420,76980,77355,205
20181001|2018-08-13 11:30,13,77345,77345,77020,77195,435
20181001|2018-08-13 12:00,13,77210,77270,77130,77240,95
20181001|2018-08-13 12:30,13,77455,77490,77335,77360,190
20181001|2018-08-13 13:00,13,77440,77740,77435,77705,65
20181001|2018-08-13 13:30,13,77745,77925,77745,77760,170
20181001|2018-08-13 14:00,13,77835,78200,77835,78180,135
20181001|2018-08-13 14:30,13,78260,78440,78185,78185,90
20181001|2018-08-13 15:00,13,78210,78290,78160,78280,105
20181001|2018-08-13 15:30,13,78525,78650,78525,78630,100
20181001|2018-08-14 07:00,14,78670,78725,78530,78620,110
20181001|2018-08-14 07:30,14,78625,79170,78610,79020,295
20181001|2018-08-14 08:00,14,79040,79040,78805,78805,540
20181001|2018-08-14 08:30,14,78840,79030,78790,78875,1090
20181001|2018-08-14 09:00,14,78925,78925,78595,78770,1320
20181001|2018-08-14 09:30,14,78725,78905,78650,78790,960
20181001|2018-08-14 10:00,14,78820,78825,78420,78525,595
20181001|2018-08-14 10:30,14,78560,78650,78420,78590,465
20181001|2018-08-14 11:00,14,78605,78770,78480,78650,590
20181001|2018-08-14 11:30,14,78635,78850,78620,78795,660
20181001|2018-08-14 12:00,14,78835,78850,78625,78695,355
20181001|2018-08-14 12:30,14,78720,78870,78625,78820,870
20181001|2018-08-14 13:00,14,78820,79045,78745,78875,755
20181001|2018-08-14 13:30,14,78885,79240,78830,79230,700
20181001|2018-08-14 14:00,14,79245,79420,79235,79365,1170
20181001|2018-08-14 14:30,14,79315,79425,79235,79335,820
20181001|2018-08-14 15:00,14,79310,79480,79280,79420,630
20181001|2018-08-14 15:30,14,79410,79410,79250,79260,100
20181001|2018-08-14 16:00,14,79145,79145,79145,79145,65
20181001|2018-08-15 07:00,15,78295,78385,77855,78275,4815
20181001|2018-08-15 07:30,15,78250,78295,78010,78180,3005
20181001|2018-08-15 08:00,15,78175,78330,78010,78315,3550
20181001|2018-08-15 08:30,15,78330,78520,77970,78230,9615
20181001|2018-08-15 09:00,15,78210,78245,77900,77945,5610
20181001|2018-08-15 09:30,15,77930,77970,77470,77645,8295
20181001|2018-08-15 10:00,15,77580,78000,77555,77850,5470
20181001|2018-08-15 10:30,15,77880,78100,77770,77880,4360
20181001|2018-08-15 11:00,15,77890,78320,77850,78265,4120
20181001|2018-08-15 11:30,15,78275,78400,78170,78230,5285
20181001|2018-08-15 12:00,15,78220,78320,78090,78230,4915
20181001|2018-08-15 12:30,15,78225,78250,78035,78105,3990
20181001|2018-08-15 13:00,15,78100,78140,77715,77760,6125
20181001|2018-08-15 13:30,15,77755,77820,77575,77730,6175
20181001|2018-08-15 14:00,15,77740,77960,77705,77760,6450
20181001|2018-08-15 14:30,15,77755,77925,77670,77790,7450
20181001|2018-08-15 15:00,15,77770,77800,77600,77655,6485
20181001|2018-08-15 15:30,15,77650,77650,77500,77520,1460
20181001|2018-08-15 16:00,15,77525,77525,77525,77525,550
20181001|2018-08-16 07:00,16,77950,78240,77935,78180,5140
20181001|2018-08-16 07:30,16,78165,78205,78075,78135,2375
20181001|2018-08-16 08:00,16,78130,78175,77995,78085,4140
20181001|2018-08-16 08:30,16,78050,78240,77740,77815,7095
20181001|2018-08-16 09:00,16,77815,78380,77665,78215,9120
20181001|2018-08-16 09:30,16,78210,78265,77730,77730,5575
20181001|2018-08-16 10:00,16,77735,78000,77735,77865,4775
20181001|2018-08-16 10:30,16,77865,77875,77000,77775,14210
20181001|2018-08-16 11:00,16,77780,78290,77715,78015,4540
20181001|2018-08-16 11:30,16,78005,78005,77400,77590,4775
20181001|2018-08-16 12:00,16,77605,77745,77475,77615,1390
20181001|2018-08-16 12:30,16,77610,77815,77570,77770,2135
20181001|2018-08-16 13:00,16,77775,77775,77280,77385,5440
20181001|2018-08-16 13:30,16,77390,77570,77335,77525,2125
20181001|2018-08-16 14:00,16,77490,77610,77375,77400,2380
20181001|2018-08-16 14:30,16,77405,77530,77370,77400,3730
20181001|2018-08-16 15:00,16,77405,77520,77350,77465,2560
20181001|2018-08-16 15:30,16,77450,77540,77415,77450,765
20181001|2018-08-16 16:00,16,77540,77540,77540,77540,525
20181001|2018-08-17 07:00,17,77035,77035,76405,76555,11255
20181001|2018-08-17 07:30,17,76575,76665,76455,76630,3195
20181001|2018-08-17 08:00,17,76615,76910,76500,76850,6250
20181001|2018-08-17 08:30,17,76840,76900,76565,76750,5540
20181001|2018-08-17 09:00,17,76755,76930,76300,76455,9215
20181001|2018-08-17 09:30,17,76460,76520,76210,76395,6550
20181001|2018-08-17 10:00,17,76400,76530,76290,76330,5495
20181001|2018-08-17 10:30,17,76350,76495,76220,76460,3990
20181001|2018-08-17 11:00,17,76480,76530,76425,76495,2485
20181001|2018-08-17 11:30,17,76480,76490,76295,76300,1695
20181001|2018-08-17 12:00,17,76280,76475,76255,76405,2235
20181001|2018-08-17 12:30,17,76410,76680,76410,76655,3545
20181001|2018-08-17 13:00,17,76645,76970,76635,76915,5060
20181001|2018-08-17 13:30,17,76910,76985,76775,76880,5320
20181001|2018-08-17 14:00,17,76855,76900,76715,76785,5275
20181001|2018-08-17 14:30,17,76775,76800,76600,76660,4475
20181001|2018-08-17 15:00,17,76655,76675,76435,76505,2710
20181001|2018-08-17 15:30,17,76525,76630,76495,76540,895
20181001|2018-08-17 16:00,17,76500,76500,76500,76500,465
20181001|2018-08-20 07:00,20,76860,76945,76665,76750,4665
20181001|2018-08-20 07:30,20,76750,76780,76505,76505,3615
20181001|2018-08-20 08:00,20,76490,76535,76245,76530,6595
20181001|2018-08-20 08:30,20,76530,76760,76390,76405,7120
20181001|2018-08-20 09:00,20,76415,76585,76130,76465,8660
20181001|2018-08-20 09:30,20,76460,76650,76155,76220,5495
20181001|2018-08-20 10:00,20,76230,76510,76225,76440,2050
20181001|2018-08-20 10:30,20,76440,76635,76255,76505,4425
20181001|2018-08-20 11:00,20,76480,76880,76445,76730,4535
20181001|2018-08-20 11:30,20,76720,76880,76720,76880,2205
20181001|2018-08-20 12:00,20,76900,76925,76580,76660,4890
20181001|2018-08-20 12:30,20,76655,76765,76595,76710,2775
20181001|2018-08-20 13:00,20,76720,76900,76655,76860,3310
20181001|2018-08-20 13:30,20,76885,76900,76525,76715,4970
20181001|2018-08-20 14:00,20,76715,77140,76690,76960,6325
20181001|2018-08-20 14:30,20,76950,77115,76935,76950,4510
20181001|2018-08-20 15:00,20,76950,77150,76900,77150,3435
20181001|2018-08-20 15:30,20,77150,77150,76950,77045,1985
20181001|2018-08-20 16:00,20,77010,77010,77010,77010,495
20181001|2018-08-21 07:00,21,77250,77290,76920,77045,5110
20181001|2018-08-21 07:30,21,77055,77055,76575,76640,5485
20181001|2018-08-21 08:00,21,76620,76705,76440,76535,6025
20181001|2018-08-21 08:30,21,76530,76735,76440,76660,6600
20181001|2018-08-21 09:00,21,76665,76940,76560,76835,7500
20181001|2018-08-21 09:30,21,76835,76905,76155,76330,7450
20181001|2018-08-21 10:00,21,76330,76410,76040,76340,7395
20181001|2018-08-21 10:30,21,76330,76470,76255,76430,2560
20181001|2018-08-21 11:00,21,76435,76555,76320,76395,2530
20181001|2018-08-21 11:30,21,76395,76530,76360,76510,1945
20181001|2018-08-21 12:00,21,76515,76520,76300,76475,2870
20181001|2018-08-21 12:30,21,76495,76600,76355,76415,2545
20181001|2018-08-21 13:00,21,76430,76435,76250,76365,4135
20181001|2018-08-21 13:30,21,76375,76375,75715,75725,9680
20181001|2018-08-21 14:00,21,75710,75860,75440,75620,10235
20181001|2018-08-21 14:30,21,75625,75710,75455,75675,11635
20181001|2018-08-21 15:00,21,75665,75780,75610,75705,3730
20181001|2018-08-21 15:30,21,75705,75730,75365,75400,1490
20181001|2018-08-21 16:00,21,75330,75330,75330,75330,365
20181001|2018-08-22 07:00,22,75670,75710,74870,75015,9600
20181001|2018-08-22 07:30,22,75010,75190,74850,75090,5590
20181001|2018-08-22 08:00,22,75110,75605,75110,75450,8885
20181001|2018-08-22 08:30,22,75465,75995,75465,75875,9610
20181001|2018-08-22 09:00,22,75885,76180,75840,76060,6350
20181001|2018-08-22 09:30,22,76070,76460,75985,76235,9290
20181001|2018-08-22 10:00,22,76205,76390,76000,76385,8295
20181001|2018-08-22 10:30,22,76390,76700,76310,76530,7155
20181001|2018-08-22 11:00,22,76540,76555,76280,76405,3700
20181001|2018-08-22 11:30,22,76360,76490,76215,76400,2665
20181001|2018-08-22 12:00,22,76420,76935,76420,76795,7275
20181001|2018-08-22 12:30,22,76805,76840,76115,76765,4445
20181001|2018-08-22 13:00,22,76800,76965,76605,76795,9150
20181001|2018-08-22 13:30,22,76780,77220,76780,77215,5910
20181001|2018-08-22 14:00,22,77220,77265,77045,77180,4750
20181001|2018-08-22 14:30,22,77190,77485,77150,77395,6450
20181001|2018-08-22 15:00,22,77375,77495,77350,77435,3795
20181001|2018-08-22 15:30,22,77445,77690,77440,77690,1635
20181001|2018-08-22 16:00,22,77700,77700,77700,77700,410
20181001|2018-08-23 07:00,23,77335,77500,77140,77290,4030
20181001|2018-08-23 07:30,23,77280,77430,77230,77340,1870
20181001|2018-08-23 08:00,23,77335,77575,77095,77505,6415
20181001|2018-08-23 08:30,23,77505,77810,77120,77570,11335
20181001|2018-08-23 09:00,23,77600,77600,76810,77070,10545
20181001|2018-08-23 09:30,23,77075,77115,76615,76745,8490
20181001|2018-08-23 10:00,23,76740,76805,76485,76680,5845
20181001|2018-08-23 10:30,23,76705,76815,76555,76685,5000
20181001|2018-08-23 11:00,23,76685,76705,76230,76585,5500
20181001|2018-08-23 11:30,23,76580,76765,76420,76455,4720
20181001|2018-08-23 12:00,23,76455,76455,76035,76410,9795
20181001|2018-08-23 12:30,23,76415,76570,76305,76390,3400
20181001|2018-08-23 13:00,23,76395,76480,76200,76355,4715
20181001|2018-08-23 13:30,23,76360,76510,76305,76410,3085
20181001|2018-08-23 14:00,23,76400,76610,76335,76345,4615
20181001|2018-08-23 14:30,23,76355,76355,75955,76125,7090
20181001|2018-08-23 15:00,23,76125,76230,76020,76130,3270
20181001|2018-08-23 15:30,23,76130,76195,76015,76130,1970
20181001|2018-08-23 16:00,23,76290,76290,76290,76290,660
20181001|2018-08-24 07:00,24,76850,77255,76750,77105,5580
20181001|2018-08-24 07:30,24,77110,77220,76955,76970,2280
20181001|2018-08-24 08:00,24,76990,77230,76990,77090,2995
20181001|2018-08-24 08:30,24,77120,77200,76690,76750,6895
20181001|2018-08-24 09:00,24,76730,77080,76645,76725,5200
20181001|2018-08-24 09:30,24,76715,76935,76605,76905,3425
20181001|2018-08-24 10:00,24,76915,77050,76795,76840,3010
20181001|2018-08-24 10:30,24,76865,77115,76700,76835,2385
20181001|2018-08-24 11:00,24,76870,77155,76760,76855,2970
20181001|2018-08-24 11:30,24,76860,76905,76505,76610,3200
20181001|2018-08-24 12:00,24,76570,76585,76295,76395,4520
20181001|2018-08-24 12:30,24,76390,76470,76195,76445,3060
20181001|2018-08-24 13:00,24,76460,76610,76420,76570,2090
20181001|2018-08-24 13:30,24,76575,76955,76575,76895,3245
20181001|2018-08-24 14:00,24,76875,76875,76690,76775,3075
20181001|2018-08-24 14:30,24,76775,76985,76750,76845,2525
20181001|2018-08-24 15:00,24,76850,76900,76735,76795,2120
20181001|2018-08-24 15:30,24,76810,77050,76810,77000,1495
20181001|2018-08-24 16:00,24,77000,77000,77000,77000,255
20181001|2018-08-27 07:00,27,77305,77415,77165,77285,3630
20181001|2018-08-27 07:30,27,77270,77340,77165,77165,1125
20181001|2018-08-27 08:00,27,77190,77420,77160,77210,3465
20181001|2018-08-27 08:30,27,77180,77750,77050,77715,8260
20181001|2018-08-27 09:00,27,77715,78060,77695,77930,6235
20181001|2018-08-27 09:30,27,77935,78010,77805,77885,3335
20181001|2018-08-27 10:00,27,77855,78040,77830,77945,2220
20181001|2018-08-27 10:30,27,77930,78135,77910,78015,2220
20181001|2018-08-27 11:00,27,78025,78275,77940,78220,2825
20181001|2018-08-27 11:30,27,78220,78220,78055,78065,1275
20181001|2018-08-27 12:00,27,78055,78135,77985,78025,2745
20181001|2018-08-27 12:30,27,78015,78045,77920,78005,2470
20181001|2018-08-27 13:00,27,78015,78435,78015,78415,5430
20181001|2018-08-27 13:30,27,78420,78585,78400,78470,3805
20181001|2018-08-27 14:00,27,78475,78490,78255,78400,3485
20181001|2018-08-27 14:30,27,78380,78450,78185,78425,4060
20181001|2018-08-27 15:00,27,78410,78460,78270,78455,3180
20181001|2018-08-27 15:30,27,78455,78470,78270,78270,1370
20181001|2018-08-27 16:00,27,78130,78130,78130,78130,815
20181001|2018-08-28 07:00,28,78295,78300,77975,78060,4415
20181001|2018-08-28 07:30,28,78070,78200,77990,78120,2510
20181001|2018-08-28 08:00,28,78120,78565,78085,78250,6410
20181001|2018-08-28 08:30,28,78275,78545,78020,78260,8465
20181001|2018-08-28 09:00,28,78260,78285,77800,77810,7685
20181001|2018-08-28 09:30,28,77820,78020,77740,77740,4480
20181001|2018-08-28 10:00,28,77720,78000,77665,77915,3940
20181001|2018-08-28 10:30,28,77900,78060,77685,77970,3630
20181001|2018-08-28 11:00,28,77995,78135,77765,77795,3045
20181001|2018-08-28 11:30,28,77815,77950,77740,77910,2235
20181001|2018-08-28 12:00,28,77940,78030,77860,77905,2940
20181001|2018-08-28 12:30,28,77895,78155,77755,77800,3140
20181001|2018-08-28 13:00,28,77765,77920,77730,77840,2650
20181001|2018-08-28 13:30,28,77825,77950,77730,77885,2525
20181001|2018-08-28 14:00,28,77915,77925,77585,77775,6625
20181001|2018-08-28 14:30,28,77785,77985,77740,77955,5265
20181001|2018-08-28 15:00,28,77965,78190,77895,78060,4995
20181001|2018-08-28 15:30,28,78065,78170,78045,78170,1490
20181001|2018-08-28 16:00,28,78400,78400,78400,78400,475
20181001|2018-08-29 07:00,29,77940,78175,77815,77930,4245
20181001|2018-08-29 07:30,29,77955,78265,77950,78195,3560
20181001|2018-08-29 08:00,29,78215,78440,78030,78395,3845
20181001|2018-08-29 08:30,29,78405,78725,78285,78495,11310
20181001|2018-08-29 09:00,29,78525,78760,78420,78675,5995
20181001|2018-08-29 09:30,29,78680,78885,78650,78855,6180
20181001|2018-08-29 10:00,29,78885,79180,78885,79150,6575
20181001|2018-08-29 10:30,29,79145,79265,79015,79200,4200
20181001|2018-08-29 11:00,29,79215,79350,79165,79235,3620
20181001|2018-08-29 11:30,29,79245,79365,79125,79225,3285
20181001|2018-08-29 12:00,29,79240,79280,79110,79130,2015
20181001|2018-08-29 12:30,29,79130,79130,78885,78900,5420
20181001|2018-08-29 13:00,29,78900,79100,78820,79000,2915
20181001|2018-08-29 13:30,29,79020,79070,78960,79015,1470
20181001|2018-08-29 14:00,29,79020,79170,78935,78980,3410
20181001|2018-08-29 14:30,29,78990,79070,78855,78970,5560
20181001|2018-08-29 15:00,29,78960,79175,78915,79060,4315
20181001|2018-08-29 15:30,29,79070,79325,79060,79195,2150
20181001|2018-08-29 16:00,29,79220,79220,79220,79220,415
20181001|2018-08-30 07:00,30,78700,78805,78520,78695,4035
20181001|2018-08-30 07:30,30,78685,78785,78600,78605,1730
20181001|2018-08-30 08:00,30,78620,78670,78280,78650,6185
20181001|2018-08-30 08:30,30,78660,78735,78195,78265,8945
20181001|2018-08-30 09:00,30,78260,78400,78030,78130,7045
20181001|2018-08-30 09:30,30,78115,78205,77880,77980,4530
20181001|2018-08-30 10:00,30,77975,78080,77555,77580,7525
20181001|2018-08-30 10:30,30,77590,77695,77285,77370,6410
20181001|2018-08-30 11:00,30,77375,77495,76860,77150,9660
20181001|2018-08-30 11:30,30,77155,77225,76960,77210,7100
20181001|2018-08-30 12:00,30,77215,77390,77125,77330,5370
20181001|2018-08-30 12:30,30,77325,77470,77255,77330,4085
20181001|2018-08-30 13:00,30,77330,77360,76830,76900,9280
20181001|2018-08-30 13:30,30,76920,77085,76775,76855,5350
20181001|2018-08-30 14:00,30,76855,77100,76845,77040,3120
20181001|2018-08-30 14:30,30,77010,77145,76715,76825,5100
20181001|2018-08-30 15:00,30,76840,76895,76670,76850,4135
20181001|2018-08-30 15:30,30,76850,76850,76610,76635,2640
20181001|2018-08-30 16:00,30,76800,76800,76800,76800,1055
20181001|2018-08-31 07:00,31,76820,76820,76350,76695,3610
20181001|2018-08-31 07:30,31,76695,76825,76470,76680,3495
20181001|2018-08-31 08:00,31,76655,77170,76585,77100,5995
20181001|2018-08-31 08:30,31,77090,77095,76780,76920,4875
20181001|2018-08-31 09:00,31,76940,77655,76940,77440,8575
20181001|2018-08-31 09:30,31,77445,77570,77220,77245,3840
20181001|2018-08-31 10:00,31,77230,77290,76440,76445,8970
20181001|2018-08-31 10:30,31,76435,76810,76390,76675,4970
20181001|2018-08-31 11:00,31,76660,77020,76545,76950,4315
20181001|2018-08-31 11:30,31,76965,77090,76875,76960,2945
20181001|2018-08-31 12:00,31,76950,77170,76810,76905,3715
20181001|2018-08-31 12:30,31,76905,77460,76750,77450,4630
20181001|2018-08-31 13:00,31,77460,77500,77050,77085,4285
20181001|2018-08-31 13:30,31,77080,77475,77000,77300,6930
20181001|2018-08-31 14:00,31,77285,77440,77170,77225,3160
20181001|2018-08-31 14:30,31,77235,77415,77170,77335,3970
20181001|2018-08-31 15:00,31,77325,77395,77030,77315,5840
20181001|2018-08-31 15:30,31,77315,77385,77205,77240,1425
20181001|2018-08-31 16:00,31,77240,77240,77240,77240,470
20181001|2018-09-03 07:00,3,77105,77145,76065,76095,8410
20181001|2018-09-03 07:30,3,76100,76340,76080,76320,4055
20181001|2018-09-03 08:00,3,76265,76730,76075,76615,6280
20181001|2018-09-03 08:30,3,76640,76770,76400,76690,4505
20181001|2018-09-03 09:00,3,76690,76700,76275,76510,4670
20181001|2018-09-03 09:30,3,76500,76835,76465,76695,4525
20181001|2018-09-03 10:00,3,76730,76775,76540,76645,2680
20181001|2018-09-03 10:30,3,76675,76700,76640,76675,1305
20181001|2018-09-03 11:00,3,76700,76730,76675,76710,880
20181001|2018-09-03 11:30,3,76680,76805,76655,76765,1525
20181001|2018-09-03 12:00,3,76770,76800,76720,76740,555
20181001|2018-09-03 12:30,3,76770,76800,76670,76690,580
20181001|2018-09-03 13:00,3,76735,76755,76710,76710,1360
20181001|2018-09-03 13:30,3,76720,76750,76575,76575,1890
20181001|2018-09-03 14:00,3,76600,76680,76585,76680,1745
20181001|2018-09-03 14:30,3,76685,76685,76550,76555,2080
20181001|2018-09-03 15:00,3,76570,76590,76475,76555,2730
20181001|2018-09-03 15:30,3,76555,76675,76500,76670,1065
20181001|2018-09-03 16:00,3,76610,76610,76610,76610,260
20181001|2018-09-04 07:00,4,76200,76460,76130,76375,3655
20181001|2018-09-04 07:30,4,76415,76485,76265,76270,2035
20181001|2018-09-04 08:00,4,76260,76450,76190,76290,5075
20181001|2018-09-04 08:30,4,76300,76400,75725,75965,9115
20181001|2018-09-04 09:00,4,75975,76165,75940,76080,6745
20181001|2018-09-04 09:30,4,76080,76125,75765,75970,7105
20181001|2018-09-04 10:00,4,75955,75955,75465,75565,8305
20181001|2018-09-04 10:30,4,75575,75710,75525,75615,3570
20181001|2018-09-04 11:00,4,75610,75765,75600,75635,3065
20181001|2018-09-04 11:30,4,75650,75735,75540,75595,2765
20181001|2018-09-04 12:00,4,75600,75750,75560,75640,1945
20181001|2018-09-04 12:30,4,75650,75670,75370,75475,4415
20181001|2018-09-04 13:00,4,75485,75705,75280,75500,6375
20181001|2018-09-04 13:30,4,75505,75530,75270,75360,4610
20181001|2018-09-04 14:00,4,75360,75400,74950,75050,6790
20181001|2018-09-04 14:30,4,75045,75175,75020,75020,5480
20181001|2018-09-04 15:00,4,75020,75090,74925,75020,3430
20181001|2018-09-04 15:30,4,75015,75030,74940,74965,1115
20181001|2018-09-04 16:00,4,74960,74960,74960,74960,265
20181001|2018-09-05 07:00,5,74650,74675,74435,74575,5295
20181001|2018-09-05 07:30,5,74565,74750,74515,74610,2980
20181001|2018-09-05 08:00,5,74620,75075,74620,74905,5450
20181001|2018-09-05 08:30,5,74880,75220,74630,74995,6255
20181001|2018-09-05 09:00,5,74990,75080,74795,75005,5320
20181001|2018-09-05 09:30,5,75020,75405,74975,75325,6510
20181001|2018-09-05 10:00,5,75335,75535,75235,75290,5430
20181001|2018-09-05 10:30,5,75315,75630,75250,75500,3085
20181001|2018-09-05 11:00,5,75500,75655,75485,75570,3155
20181001|2018-09-05 11:30,5,75555,75690,75440,75570,4920
20181001|2018-09-05 12:00,5,75550,75795,75535,75595,3555
20181001|2018-09-05 12:30,5,75595,75640,75425,75515,3790
20181001|2018-09-05 13:00,5,75550,75610,75510,75545,2655
20181001|2018-09-05 13:30,5,75560,75750,75370,75555,4700
20181001|2018-09-05 14:00,5,75555,75745,75510,75660,3175
20181001|2018-09-05 14:30,5,75655,75760,75300,75405,5500
20181001|2018-09-05 15:00,5,75405,75425,75260,75315,2800
20181001|2018-09-05 15:30,5,75315,75330,75255,75305,1025
20181001|2018-09-05 16:00,5,75240,75240,75240,75240,340
20181001|2018-09-06 07:00,6,75270,76020,75270,75830,6620
20181001|2018-09-06 07:30,6,75860,76040,75805,76020,1895
20181001|2018-09-06 08:00,6,76015,76150,75970,76070,6180
20181001|2018-09-06 08:30,6,76085,76180,75880,76140,6050
20181001|2018-09-06 09:00,6,76140,76145,75590,75835,7375
20181001|2018-09-06 09:30,6,75840,76010,75435,75645,5915
20181001|2018-09-06 10:00,6,75665,75735,75350,75690,3755
20181001|2018-09-06 10:30,6,75680,75920,75620,75685,4850
20181001|2018-09-06 11:00,6,75685,75795,75565,75705,1360
20181001|2018-09-06 11:30,6,75730,75835,75600,75700,1395
20181001|2018-09-06 12:00,6,75680,75885,75550,75870,3665
20181001|2018-09-06 12:30,6,75840,76140,75840,76005,3000
20181001|2018-09-06 13:00,6,76000,76080,75875,75875,1860
20181001|2018-09-06 13:30,6,75870,75920,75700,75770,2005
20181001|2018-09-06 14:00,6,75760,76870,75755,76505,20745
20181001|2018-09-06 14:30,6,76520,77030,76500,76715,12640
20181001|2018-09-06 15:00,6,76710,77585,76620,77460,9635
20181001|2018-09-06 15:30,6,77445,78500,77425,77885,5860
20181001|2018-09-06 16:00,6,77400,77400,77400,77400,990
20181001|2018-09-10 07:00,10,78000,78080,77635,77890,8505
20181001|2018-09-10 07:30,10,77870,77895,77415,77595,7210
20181001|2018-09-10 08:00,10,77570,77815,77180,77415,7670
20181001|2018-09-10 08:30,10,77430,77510,77150,77430,9780
20181001|2018-09-10 09:00,10,77415,77415,77070,77135,7265
20181001|2018-09-10 09:30,10,77120,77190,76655,76680,7650
20181001|2018-09-10 10:00,10,76670,76750,76455,76625,8175
20181001|2018-09-10 10:30,10,76605,76830,76570,76755,2760
20181001|2018-09-10 11:00,10,76750,76990,76660,76940,2390
20181001|2018-09-10 11:30,10,76930,77125,76925,77120,2725
20181001|2018-09-10 12:00,10,77130,77225,77020,77030,2615
20181001|2018-09-10 12:30,10,77045,77045,76715,76740,3930
20181001|2018-09-10 13:00,10,76745,76855,76630,76765,4370
20181001|2018-09-10 13:30,10,76785,76970,76675,76860,5655
20181001|2018-09-10 14:00,10,76855,76955,76645,76655,3485
20181001|2018-09-10 14:30,10,76675,76700,76425,76660,5180
20181001|2018-09-10 15:00,10,76645,77190,76635,77105,5290
20181001|2018-09-10 15:30,10,77110,77120,76910,77005,1705
20181001|2018-09-10 16:00,10,76900,76900,76900,76900,225
20181001|2018-09-11 07:00,11,75700,75855,75390,75715,9830
20181001|2018-09-11 07:30,11,75695,75700,75400,75510,2785
20181001|2018-09-11 08:00,11,75520,75550,75270,75450,6005
20181001|2018-09-11 08:30,11,75430,75615,75200,75500,13650
20181001|2018-09-11 09:00,11,75510,75570,75300,75390,5740
20181001|2018-09-11 09:30,11,75410,75415,74725,74750,10085
20181001|2018-09-11 10:00,11,74770,74975,74650,74945,7495
20181001|2018-09-11 10:30,11,74940,74940,74785,74930,3085
20181001|2018-09-11 11:00,11,74920,75105,74905,75010,4645
20181001|2018-09-11 11:30,11,75005,75050,74710,74790,3610
20181001|2018-09-11 12:00,11,74780,74945,74750,74775,4200
20181001|2018-09-11 12:30,11,74780,74850,74590,74700,8680
20181001|2018-09-11 13:00,11,74695,75065,74690,74950,4655
20181001|2018-09-11 13:30,11,74950,74995,74805,74925,4115
20181001|2018-09-11 14:00,11,74915,74965,74800,74920,3345
20181001|2018-09-11 14:30,11,74920,74995,74750,74920,7385
20181001|2018-09-11 15:00,11,74920,75250,74880,75150,4555
20181001|2018-09-11 15:30,11,75155,75200,75030,75130,1720
20181001|2018-09-11 16:00,11,75250,75250,75250,75250,365
20181001|2018-09-12 07:00,12,75800,75880,75430,75640,5730
20181001|2018-09-12 07:30,12,75650,75705,75525,75590,2960
20181001|2018-09-12 08:00,12,75570,75750,75330,75520,6200
20181001|2018-09-12 08:30,12,75550,75600,75305,75585,6535
20181001|2018-09-12 09:00,12,75590,75620,75060,75090,6720
20181001|2018-09-12 09:30,12,75085,75135,74775,74930,5815
20181001|2018-09-12 10:00,12,74940,75435,74820,75350,8680
20181001|2018-09-12 10:30,12,75345,75445,75005,75085,4835
20181001|2018-09-12 11:00,12,75075,75215,75005,75160,3110
20181001|2018-09-12 11:30,12,75160,75440,75090,75395,3615
20181001|2018-09-12 12:00,12,75375,75580,75375,75550,4595
20181001|2018-09-12 12:30,12,75580,75760,75580,75730,5990
20181001|2018-09-12 13:00,12,75730,75955,75700,75790,5610
20181001|2018-09-12 13:30,12,75795,75975,75690,75975,3680
20181001|2018-09-12 14:00,12,75980,76025,75570,75605,6365
20181001|2018-09-12 14:30,12,75590,75680,75435,75525,10545
20181001|2018-09-12 15:00,12,75510,75570,75440,75535,3545
20181001|2018-09-12 15:30,12,75525,75550,75375,75390,1700
20181001|2018-09-12 16:00,12,75230,75230,75230,75230,355
20181001|2018-09-13 07:00,13,75890,76005,75450,75560,6500
20181001|2018-09-13 07:30,13,75560,75820,75560,75720,3915
20181001|2018-09-13 08:00,13,75720,75750,75165,75350,7685
20181001|2018-09-13 08:30,13,75350,75655,75290,75350,7990
20181001|2018-09-13 09:00,13,75345,75435,74855,74930,9250
20181001|2018-09-13 09:30,13,74945,75040,74885,74970,4420
20181001|2018-09-13 10:00,13,74950,75140,74820,74905,4025
20181001|2018-09-13 10:30,13,74925,75120,74905,75120,2205
20181001|2018-09-13 11:00,13,75130,75440,75130,75400,3715
20181001|2018-09-13 11:30,13,75410,75520,75220,75240,3860
20181001|2018-09-13 12:00,13,75275,75460,75125,75245,3310
20181001|2018-09-13 12:30,13,75220,75335,75150,75190,2465
20181001|2018-09-13 13:00,13,75175,75290,75045,75065,3265
20181001|2018-09-13 13:30,13,75050,75080,74890,75015,4990
20181001|2018-09-13 14:00,13,75025,75155,74850,74905,5340
20181001|2018-09-13 14:30,13,74890,74970,74765,74910,4810
20181001|2018-09-13 15:00,13,74915,75020,74860,74880,2670
20181001|2018-09-13 15:30,13,74875,74905,74820,74875,535
20181001|2018-09-13 16:00,13,74770,74770,74770,74770,400
20181001|2018-09-14 07:00,14,75080,75325,75000,75175,5240
20181001|2018-09-14 07:30,14,75195,75220,74860,74880,4475
20181001|2018-09-14 08:00,14,74910,75715,74895,75680,8235
20181001|2018-09-14 08:30,14,75680,75880,75480,75730,6600
20181001|2018-09-14 09:00,14,75740,75755,75285,75300,5945
20181001|2018-09-14 09:30,14,75320,75520,75300,75390,4860
20181001|2018-09-14 10:00,14,75370,75535,75315,75535,5245
20181001|2018-09-14 10:30,14,75540,75650,75450,75475,3125
20181001|2018-09-14 11:00,14,75470,75475,74775,74905,6790
20181001|2018-09-14 11:30,14,74885,74975,74700,74925,4170
20181001|2018-09-14 12:00,14,74910,75255,74870,75230,4935
20181001|2018-09-14 12:30,14,75220,75585,75220,75550,4370
20181001|2018-09-14 13:00,14,75515,75765,75475,75740,3945
20181001|2018-09-14 13:30,14,75755,75985,75700,75980,5150
20181001|2018-09-14 14:00,14,75990,76040,75720,75755,5970
20181001|2018-09-14 14:30,14,75760,75770,75600,75690,4970
20181001|2018-09-14 15:00,14,75675,75920,75650,75900,2670
20181001|2018-09-14 15:30,14,75875,75900,75775,75820,920
20181001|2018-09-14 16:00,14,75800,75800,75800,75800,125
20181001|2018-09-17 07:00,17,75550,75670,75115,75140,7370
20181001|2018-09-17 07:30,17,75130,75550,75120,75455,4210
20181001|2018-09-17 08:00,17,75450,75800,75380,75750,4220
20181001|2018-09-17 08:30,17,75765,76780,75760,76765,16170
20181001|2018-09-17 09:00,17,76785,77085,76575,76630,12105
20181001|2018-09-17 09:30,17,76655,76855,76460,76505,6525
20181001|2018-09-17 10:00,17,76515,76515,76210,76265,5880
20181001|2018-09-17 10:30,17,76295,76400,76195,76245,3455
20181001|2018-09-17 11:00,17,76250,76640,76250,76510,3680
20181001|2018-09-17 11:30,17,76525,76625,76380,76500,2505
20181001|2018-09-17 12:00,17,76500,76505,76280,76480,2840
20181001|2018-09-17 12:30,17,76470,76505,76345,76455,5130
20181001|2018-09-17 13:00,17,76445,76730,76425,76580,4280
20181001|2018-09-17 13:30,17,76595,76745,76510,76605,4160
20181001|2018-09-17 14:00,17,76605,77230,76475,77105,11130
20181001|2018-09-17 14:30,17,77120,77240,76955,77075,8695
20181001|2018-09-17 15:00,17,77080,77325,77040,77055,3390
20181001|2018-09-17 15:30,17,77055,77250,77055,77200,1820
20181001|2018-09-17 16:00,17,77100,77100,77100,77100,240
20181001|2018-09-18 07:00,18,77390,77625,76810,76885,4870
20181001|2018-09-18 07:30,18,76875,77440,76870,77265,3660
20181001|2018-09-18 08:00,18,77240,77375,76990,77350,6255
20181001|2018-09-18 08:30,18,77315,77790,77315,77755,9480
20181001|2018-09-18 09:00,18,77775,77850,77375,77800,10510
20181001|2018-09-18 09:30,18,77805,78200,77800,78030,9765
20181001|2018-09-18 10:00,18,78040,78425,78030,78275,9495
20181001|2018-09-18 10:30,18,78225,78465,78145,78410,5870
20181001|2018-09-18 11:00,18,78435,78650,78375,78405,5060
20181001|2018-09-18 11:30,18,78420,78735,78380,78570,4910
20181001|2018-09-18 12:00,18,78600,78785,78425,78460,5045
20181001|2018-09-18 12:30,18,78440,78540,78285,78375,6035
20181001|2018-09-18 13:00,18,78355,78600,78195,78470,4090
20181001|2018-09-18 13:30,18,78480,78530,78175,78275,4425
20181001|2018-09-18 14:00,18,78255,78470,78230,78470,4550
20181001|2018-09-18 14:30,18,78475,78580,78290,78565,6350
20181001|2018-09-18 15:00,18,78580,78600,78235,78245,5420
20181001|2018-09-18 15:30,18,78245,78290,78075,78150,2390
20181001|2018-09-18 16:00,18,78070,78070,78070,78070,520
20181001|2018-09-19 07:00,19,77550,78005,77455,77930,12400
20181001|2018-09-19 07:30,19,77915,77975,77690,77920,4275
20181001|2018-09-19 08:00,19,77910,78405,77820,78140,7110
20181001|2018-09-19 08:30,19,78160,78510,78010,78400,7860
20181001|2018-09-19 09:00,19,78405,78540,78255,78380,4490
20181001|2018-09-19 09:30,19,78375,78760,78320,78715,7850
20181001|2018-09-19 10:00,19,78735,78935,78700,78770,8325
20181001|2018-09-19 10:30,19,78805,79125,78800,79110,5650
20181001|2018-09-19 11:00,19,79100,79265,79055,79250,5560
20181001|2018-09-19 11:30,19,79270,79305,78980,79145,6120
20181001|2018-09-19 12:00,19,79160,79205,78835,78890,3920
20181001|2018-09-19 12:30,19,78900,79105,78870,78895,3260
20181001|2018-09-19 13:00,19,78900,78925,78540,78640,7995
20181001|2018-09-19 13:30,19,78660,78815,78175,78205,6950
20181001|2018-09-19 14:00,19,78200,78340,77950,78115,7055
20181001|2018-09-19 14:30,19,78125,78315,78080,78285,6215
20181001|2018-09-19 15:00,19,78290,78350,78165,78250,3770
20181001|2018-09-19 15:30,19,78270,78300,78020,78145,2415
20181001|2018-09-19 16:00,19,78270,78270,78270,78270,405
20181001|2018-09-20 07:00,20,78300,78990,78300,78770,8440
20181001|2018-09-20 07:30,20,78740,79065,78690,79055,3245
20181001|2018-09-20 08:00,20,79055,79175,78875,79005,5285
20181001|2018-09-20 08:30,20,78990,79190,78340,78625,10240
20181001|2018-09-20 09:00,20,78630,78950,78125,78135,8180
20181001|2018-09-20 09:30,20,78130,78295,78060,78170,5355
20181001|2018-09-20 10:00,20,78180,78465,78015,78215,4185
20181001|2018-09-20 10:30,20,78200,78385,78195,78290,2995
20181001|2018-09-20 11:00,20,78305,78495,78250,78425,3365
20181001|2018-09-20 11:30,20,78420,78565,78395,78535,1935
20181001|2018-09-20 12:00,20,78545,78585,78420,78465,1465
20181001|2018-09-20 12:30,20,78455,78485,78260,78445,2100
20181001|2018-09-20 13:00,20,78415,78460,78195,78330,2150
20181001|2018-09-20 13:30,20,78310,78575,78250,78450,3560
20181001|2018-09-20 14:00,20,78490,78490,78250,78340,4870
20181001|2018-09-20 14:30,20,78330,78565,78325,78425,6915
20181001|2018-09-20 15:00,20,78415,78465,78265,78315,2940
20181001|2018-09-20 15:30,20,78360,78380,78275,78300,1255
20181001|2018-09-20 16:00,20,78500,78500,78500,78500,180
20181001|2018-09-21 07:00,21,78730,79115,78550,78990,7210
20181001|2018-09-21 07:30,21,79000,79260,78965,79060,4765
20181001|2018-09-21 08:00,21,79030,79100,78695,78890,6330
20181001|2018-09-21 08:30,21,78915,79725,78810,79480,11865
20181001|2018-09-21 09:00,21,79470,79630,79285,79470,8535
20181001|2018-09-21 09:30,21,79490,79520,79255,79415,3590
20181001|2018-09-21 10:00,21,79425,79900,79405,79880,6320
20181001|2018-09-21 10:30,21,79880,80225,79825,80200,9115
20181001|2018-09-21 11:00,21,80205,80355,79990,80010,6610
20181001|2018-09-21 11:30,21,80025,80065,79785,79785,4060
20181001|2018-09-21 12:00,21,79790,80000,79775,79835,3505
20181001|2018-09-21 12:30,21,79840,79900,79575,79575,3155
20181001|2018-09-21 13:00,21,79565,79725,79370,79420,6640
20181001|2018-09-21 13:30,21,79405,79405,79220,79385,4580
20181001|2018-09-21 14:00,21,79365,79600,79350,79560,3110
20181001|2018-09-21 14:30,21,79575,79760,79310,79695,6295
20181001|2018-09-21 15:00,21,79705,79760,79420,79450,5115
20181001|2018-09-21 15:30,21,79470,79480,79300,79340,1485
20181001|2018-09-21 16:00,21,79340,79340,79340,79340,510
20181001|2018-09-24 07:00,24,79000,79265,78800,79105,7075
20181001|2018-09-24 07:30,24,79075,79330,79025,79285,3315
20181001|2018-09-24 08:00,24,79295,79485,79160,79425,4040
20181001|2018-09-24 08:30,24,79420,79580,79090,79475,6880
20181001|2018-09-24 09:00,24,79495,79640,78975,79150,5890
20181001|2018-09-24 09:30,24,79140,79230,78875,79080,4285
20181001|2018-09-24 10:00,24,79110,79315,78730,79150,9240
20181001|2018-09-24 10:30,24,79150,79225,78525,78590,7185
20181001|2018-09-24 11:00,24,78585,78665,78490,78610,3970
20181001|2018-09-24 11:30,24,78610,78840,78610,78810,3740
20181001|2018-09-24 12:00,24,78825,78975,78685,78795,4095
20181001|2018-09-24 12:30,24,78750,78805,78510,78570,3635
20181001|2018-09-24 13:00,24,78565,78645,78050,78055,8430
20181001|2018-09-24 13:30,24,78060,78320,78015,78180,3865
20181001|2018-09-24 14:00,24,78170,78405,78160,78345,3525
20181001|2018-09-24 14:30,24,78350,78430,78135,78135,6985
20181001|2018-09-24 15:00,24,78135,78220,77960,78015,3065
20181001|2018-09-24 15:30,24,78020,78285,77990,78255,1235
20181001|2018-09-24 16:00,24,78235,78235,78235,78235,340
20181001|2018-09-25 07:00,25,77025,77355,76915,77040,9345
20181001|2018-09-25 07:30,25,77040,77275,77010,77230,3030
20181001|2018-09-25 08:00,25,77240,77565,77165,77385,6200
20181001|2018-09-25 08:30,25,77440,77910,77440,77860,9335
20181001|2018-09-25 09:00,25,77860,78135,77715,77890,6755
20181001|2018-09-25 09:30,25,77890,78160,77875,77920,4710
20181001|2018-09-25 10:00,25,77890,78280,77785,78115,5290
20181001|2018-09-25 10:30,25,78125,78330,78040,78315,4155
20181001|2018-09-25 11:00,25,78320,78330,77910,78020,4305
20181001|2018-09-25 11:30,25,78015,78420,78010,78290,4695
20181001|2018-09-25 12:00,25,78285,78350,78170,78335,3225
20181001|2018-09-25 12:30,25,78325,78450,78195,78355,4030
20181001|2018-09-25 13:00,25,78340,78935,78340,78855,12170
20181001|2018-09-25 13:30,25,78850,78940,78640,78865,5000
20181001|2018-09-25 14:00,25,78870,78945,78615,78710,5470
20181001|2018-09-25 14:30,25,78735,78915,78735,78840,4830
20181001|2018-09-25 15:00,25,78835,78945,78770,78880,3010
20181001|2018-09-25 15:30,25,78895,78995,78890,78930,1885
20181001|2018-09-25 16:00,25,78970,78970,78970,78970,260
20181001|2018-09-26 07:00,26,78760,78820,78490,78820,5990
20181001|2018-09-26 07:30,26,78815,78985,78660,78985,3160
20181001|2018-09-26 08:00,26,78960,79360,78890,79200,9285
20181001|2018-09-26 08:30,26,79190,79480,78985,78985,8855
20181001|2018-09-26 09:00,26,78975,79305,78755,79180,8825
20181001|2018-09-26 09:30,26,79190,79450,79185,79370,6510
20181001|2018-09-26 10:00,26,79380,79555,79180,79205,7340
20181001|2018-09-26 10:30,26,79190,79220,78965,79035,3975
20181001|2018-09-26 11:00,26,79000,79040,78775,79025,5735
20181001|2018-09-26 11:30,26,79010,79110,78825,79055,4195
20181001|2018-09-26 12:00,26,79065,79240,78835,78880,6945
20181001|2018-09-26 12:30,26,78880,79295,78720,79155,7300
20181001|2018-09-26 13:00,26,79170,79755,79140,79185,13335
20181001|2018-09-26 13:30,26,79205,79345,78800,79070,7075
20181001|2018-09-26 14:00,26,79050,79440,78915,79315,6155
20181001|2018-09-26 14:30,26,79305,79315,78785,78890,7470
20181001|2018-09-26 15:00,26,78895,78960,78730,78790,2695
20181001|2018-09-26 15:30,26,78750,78900,78750,78830,850
20181001|2018-09-26 16:00,26,78720,78720,78720,78720,220
20181001|2018-09-27 07:00,27,78630,78865,78605,78825,3145
20181001|2018-09-27 07:30,27,78845,79030,78770,78940,1725
20181001|2018-09-27 08:00,27,78940,79795,78940,79770,10155
20181001|2018-09-27 08:30,27,79795,80000,79650,79710,8720
20181001|2018-09-27 09:00,27,79710,80280,79695,80260,8660
20181001|2018-09-27 09:30,27,80275,80370,79890,79905,10665
20181001|2018-09-27 10:00,27,79915,80060,79870,80020,5210
20181001|2018-09-27 10:30,27,80020,80055,79790,79850,4375
20181001|2018-09-27 11:00,27,79865,80035,79825,80005,3525
20181001|2018-09-27 11:30,27,80005,80130,79885,79925,2745
20181001|2018-09-27 12:00,27,79920,80030,79845,79880,2360
20181001|2018-09-27 12:30,27,79880,80000,79760,79945,3990
20181001|2018-09-27 13:00,27,79950,80030,79885,79910,3885
20181001|2018-09-27 13:30,27,79905,80085,79865,79990,4770
20181001|2018-09-27 14:00,27,79985,80080,79920,79980,3975
20181001|2018-09-27 14:30,27,79975,80145,79965,80080,8075
20181001|2018-09-27 15:00,27,80100,80175,80015,80050,3925
20181001|2018-09-27 15:30,27,80060,80100,79900,79920,2075
20181001|2018-09-27 16:00,27,79905,79905,79905,79905,575
20181001|2018-09-28 07:00,28,79335,79410,79015,79330,9150
20181001|2018-09-28 07:30,28,79325,79325,78930,79155,5875
20181001|2018-09-28 08:00,28,79160,79380,79055,79295,5090
20181001|2018-09-28 08:30,28,79275,79950,79270,79930,8280
20181001|2018-09-28 09:00,28,79915,80030,79580,79795,7920
20181001|2018-09-28 09:30,28,79795,80085,79750,80045,4760
20181001|2018-09-28 10:00,28,80035,80080,79770,79840,4750
20181001|2018-09-28 10:30,28,79880,79990,79625,79730,2785
20181001|2018-09-28 11:00,28,79710,79880,79550,79640,2305
20181001|2018-09-28 11:30,28,79625,79630,79360,79625,4140
20181001|2018-09-28 12:00,28,79605,79700,79510,79550,2195
20181001|2018-09-28 12:30,28,79530,79530,79340,79340,2100
20181001|2018-09-28 13:00,28,79325,79600,79255,79410,3125
20181001|2018-09-28 13:30,28,79400,79425,79170,79365,2390
20181001|2018-09-28 14:00,28,79385,79495,79200,79230,2485
20181001|2018-09-28 14:30,28,79210,79475,79185,79425,4720
20181001|2018-09-28 15:00,28,79410,79495,79145,79165,5370
20181001|2018-09-28 15:30,28,79185,79270,79170,79220,890
20181001|2018-09-28 16:00,28,79340,79340,79340,79340,240
20181001|2018-10-01 07:00,1,79550,79725,79075,79145,5420
20181001|2018-10-01 07:30,1,79115,79420,79050,79335,2280
20181001|2018-10-01 08:00,1,79350,79675,79320,79350,2935
20181001|2018-10-01 08:30,1,79395,79515,78745,79025,8015
20181001|2018-10-01 09:00,1,79030,79050,78635,78810,4715
20181001|2018-10-01 09:30,1,78770,78810,78405,78525,4755
20181001|2018-10-01 10:00,1,78500,78645,78315,78385,4615
20181001|2018-10-01 10:30,1,78385,78530,78215,78505,3930
20181001|2018-10-01 11:00,1,78490,78685,78450,78680,1915
20181001|2018-10-01 11:30,1,78665,78880,78615,78800,3600
20181001|2018-10-01 12:00,1,78800,79175,78800,78975,4180
20181001|2018-10-01 12:30,1,78995,79025,78720,78845,4230
20181001|2018-10-01 13:00,1,78865,78955,78440,78750,4440
20181001|2018-10-01 13:30,1,78760,79010,78720,78875,2690
20181001|2018-10-01 14:00,1,78880,78965,78500,78610,2765
20181001|2018-10-01 14:30,1,78590,78855,78540,78815,5840
20181001|2018-10-01 15:00,1,78805,78870,78560,78635,4510
20181001|2018-10-01 15:30,1,78635,78845,78540,78800,1450
20181001|2018-10-01 16:00,1,78990,78990,78990,78990,490
20181001|2018-10-02 07:00,2,80210,80400,80040,80170,10445
20181001|2018-10-02 07:30,2,80170,80610,80130,80610,7005
20181001|2018-10-02 08:00,2,80595,81040,80595,80925,13525
20181001|2018-10-02 08:30,2,80925,81325,80655,81020,16035
20181001|2018-10-02 09:00,2,81015,81375,80925,81315,11800
20181001|2018-10-02 09:30,2,81335,81615,81215,81560,10720
20181001|2018-10-02 10:00,2,81545,81800,81460,81540,9160
20181001|2018-10-02 10:30,2,81530,81770,81230,81575,10040
20181001|2018-10-02 11:00,2,81550,81755,81465,81620,4430
20181001|2018-10-02 11:30,2,81620,81720,81465,81585,5365
20181001|2018-10-02 12:00,2,81575,81730,81510,81590,3785
20181001|2018-10-02 12:30,2,81580,81590,81400,81440,5585
20181001|2018-10-02 13:00,2,81450,81945,81425,81885,11480
20181001|2018-10-02 13:30,2,81860,81995,81795,81985,6670
20181001|2018-10-02 14:00,2,81975,82000,81730,81860,9440
20181001|2018-10-02 14:30,2,81875,81950,81755,81770,4690
20181001|2018-10-02 15:00,2,81775,81960,81750,81840,5515
20181001|2018-10-02 15:30,2,81835,81990,81775,81950,3085
20181001|2018-10-02 16:00,2,81930,81930,81930,81930,900
20181001|2018-10-03 07:00,3,84200,84840,83755,84740,29490
20181001|2018-10-03 07:30,3,84710,85350,84640,85220,13405
20181001|2018-10-03 08:00,3,85240,85545,84800,84830,20100
20181001|2018-10-03 08:30,3,84825,84945,84245,84245,24555
20181001|2018-10-03 09:00,3,84250,84935,84165,84385,15135
20181001|2018-10-03 09:30,3,84355,84370,83885,83980,10325
20181001|2018-10-03 10:00,3,83975,84260,83905,84130,8440
20181001|2018-10-03 10:30,3,84135,84790,83950,84400,11160
20181001|2018-10-03 11:00,3,84400,84455,84095,84200,5125
20181001|2018-10-03 11:30,3,84170,84255,84025,84090,5150
20181001|2018-10-03 12:00,3,84075,84205,83435,83775,9880
20181001|2018-10-03 12:30,3,83780,84140,83760,84125,6670
20181001|2018-10-03 13:00,3,84115,84115,83660,83660,6275
20181001|2018-10-03 13:30,3,83660,83710,83300,83435,10465
20181001|2018-10-03 14:00,3,83420,83490,82970,83115,9680
20181001|2018-10-03 14:30,3,83100,83530,82955,83475,8375
20181001|2018-10-03 15:00,3,83470,83565,83410,83545,4625
20181001|2018-10-03 15:30,3,83535,83690,83450,83675,1635
20181001|2018-10-03 16:00,3,83755,83755,83755,83755,415
20181001|2018-10-04 07:00,4,82700,82940,82465,82865,8175
20181001|2018-10-04 07:30,4,82850,83255,82730,83220,5000
20181001|2018-10-04 08:00,4,83235,83235,82865,83045,5805
20181001|2018-10-04 08:30,4,83035,83060,82575,82975,8065
20181001|2018-10-04 09:00,4,82960,82960,82300,82335,8120
20181001|2018-10-04 09:30,4,82345,82645,82110,82510,10360
20181001|2018-10-04 10:00,4,82510,82930,82425,82470,6105
20181001|2018-10-04 10:30,4,82485,82590,82300,82350,4015
20181001|2018-10-04 11:00,4,82355,82370,82085,82185,2975
20181001|2018-10-04 11:30,4,82190,82390,82145,82335,3480
20181001|2018-10-04 12:00,4,82330,82405,82120,82255,3125
20181001|2018-10-04 12:30,4,82270,82270,82020,82205,5375
20181001|2018-10-04 13:00,4,82175,82550,82175,82530,5115
20181001|2018-10-04 13:30,4,82545,83485,82515,83360,13000
20181001|2018-10-04 14:00,4,83355,83645,83080,83310,14080
20181001|2018-10-04 14:30,4,83330,83375,82925,83125,9250
20181001|2018-10-04 15:00,4,83130,83400,83045,83065,7235
20181001|2018-10-04 15:30,4,83080,83315,83010,83215,2515
20181001|2018-10-04 16:00,4,83150,83150,83150,83150,520
20181001|2018-10-05 07:00,5,84650,85055,84150,84340,13580
20181001|2018-10-05 07:30,5,84355,84840,83655,84390,12080
20181001|2018-10-05 08:00,5,84380,84400,83225,83330,16860
20181001|2018-10-05 08:30,5,83315,83620,83080,83165,15145
20181001|2018-10-05 09:00,5,83145,83300,82525,83080,12550
20181001|2018-10-05 09:30,5,83045,83045,82625,82660,3795
20181001|2018-10-05 10:00,5,82650,82690,82250,82340,6490
20181001|2018-10-05 10:30,5,82340,82465,82150,82315,6915
20181001|2018-10-05 11:00,5,82315,82635,82235,82465,3890
20181001|2018-10-05 11:30,5,82485,82520,82245,82440,3580
20181001|2018-10-05 12:00,5,82440,83600,82230,82350,4040
20181001|2018-10-05 12:30,5,82370,82760,82140,82585,7045
20181001|2018-10-05 13:00,5,82625,82815,82505,82685,5095
20181001|2018-10-05 13:30,5,82655,82750,82255,82370,7930
20181001|2018-10-05 14:00,5,82365,82760,82365,82725,12405
20181001|2018-10-05 14:30,5,82705,82820,82450,82525,8160
20181001|2018-10-05 15:00,5,82525,82565,82330,82530,5110
20181001|2018-10-05 15:30,5,82530,82800,82490,82715,2525
20181001|2018-10-05 16:00,5,82800,82800,82800,82800,830
20181001|2018-10-05 16:30,5,82800,82800,82800,82800,10
20181001|2018-10-08 07:00,8,86570,87550,85980,87445,29370
20181001|2018-10-08 07:30,8,87410,87985,87270,87900,11970
20181001|2018-10-08 08:00,8,87875,87960,86900,87025,20840
20181001|2018-10-08 08:30,8,87020,87155,86440,86450,23080
20181001|2018-10-08 09:00,8,86455,86865,85905,85990,15565
20181001|2018-10-08 09:30,8,85985,86100,85675,85880,15720
20181001|2018-10-08 10:00,8,85890,85955,85535,85555,7020
20181001|2018-10-08 10:30,8,85565,85705,85335,85600,10000
20181001|2018-10-08 11:00,8,85590,85960,85565,85670,7430
20181001|2018-10-08 11:30,8,85655,85785,85440,85465,5380
20181001|2018-10-08 12:00,8,85470,85910,85445,85715,3835
20181001|2018-10-08 12:30,8,85720,85880,85575,85870,3750
20181001|2018-10-08 13:00,8,85875,86255,85840,85950,8325
20181001|2018-10-08 13:30,8,85935,86170,85705,86130,10345
20181001|2018-10-08 14:00,8,86115,86625,86065,86290,14400
20181001|2018-10-08 14:30,8,86295,86480,86250,86405,9590
20181001|2018-10-08 15:00,8,86405,86670,86340,86640,7155
20181001|2018-10-08 15:30,8,86620,86660,86250,86405,2830
20181001|2018-10-08 16:00,8,86310,86310,86310,86310,495
20181001|2018-10-09 07:00,9,85650,86325,85490,86325,10010
20181001|2018-10-09 07:30,9,86315,86675,86255,86640,7155
20181001|2018-10-09 08:00,9,86605,86615,85900,86075,7210
20181001|2018-10-09 08:30,9,86075,86185,85560,86005,9640
20181001|2018-10-09 09:00,9,86005,86365,85860,86315,7250
20181001|2018-10-09 09:30,9,86315,86775,86230,86290,12985
20181001|2018-10-09 10:00,9,86285,86485,86170,86325,3615
20181001|2018-10-09 10:30,9,86335,86685,86280,86555,6145
20181001|2018-10-09 11:00,9,86560,86745,86520,86565,5185
20181001|2018-10-09 11:30,9,86570,86620,86200,86420,5415
20181001|2018-10-09 12:00,9,86405,86600,86285,86495,5940
20181001|2018-10-09 12:30,9,86485,86490,86285,86370,4625
20181001|2018-10-09 13:00,9,86390,86490,86265,86475,5810
20181001|2018-10-09 13:30,9,86475,86730,86395,86430,10175
20181001|2018-10-09 14:00,9,86430,86560,86290,86480,5935
20181001|2018-10-09 14:30,9,86485,86530,86210,86235,7950
20181001|2018-10-09 15:00,9,86230,86295,85765,85785,6720
20181001|2018-10-09 15:30,9,85785,85920,85765,85920,2545
20181001|2018-10-09 16:00,9,85925,85925,85925,85925,405
20181001|2018-10-10 07:00,10,85000,85280,84625,85005,13890
20181001|2018-10-10 07:30,10,85025,85300,84915,85300,3780
20181001|2018-10-10 08:00,10,85330,85520,84900,85180,9365
20181001|2018-10-10 08:30,10,85180,85240,84510,84675,14665
20181001|2018-10-10 09:00,10,84660,84880,84445,84655,12065
20181001|2018-10-10 09:30,10,84645,84785,84415,84675,6155
20181001|2018-10-10 10:00,10,84650,84665,84200,84215,7535
20181001|2018-10-10 10:30,10,84210,84355,84110,84265,6755
20181001|2018-10-10 11:00,10,84255,84350,84100,84200,4610
20181001|2018-10-10 11:30,10,84195,84360,84110,84300,3305
20181001|2018-10-10 12:00,10,84300,84480,84215,84380,3625
20181001|2018-10-10 12:30,10,84370,84480,84030,84110,7520
20181001|2018-10-10 13:00,10,84105,84220,83945,84140,7180
20181001|2018-10-10 13:30,10,84135,84310,84060,84275,5280
20181001|2018-10-10 14:00,10,84270,84270,83860,83970,7425
20181001|2018-10-10 14:30,10,83970,84005,83805,83885,8215
20181001|2018-10-10 15:00,10,83890,83935,83620,83665,6955
20181001|2018-10-10 15:30,10,83655,83780,83550,83710,2550
20181001|2018-10-10 16:00,10,83550,83550,83550,83550,495
20181001|2018-10-11 07:00,11,84000,84365,83890,84120,11330
20181001|2018-10-11 07:30,11,84190,84925,84190,84730,12795
20181001|2018-10-11 08:00,11,84760,84970,84350,84370,9480
20181001|2018-10-11 08:30,11,84360,84705,83830,84595,15395
20181001|2018-10-11 09:00,11,84595,84705,83960,83995,11820
20181001|2018-10-11 09:30,11,84030,84250,83900,83900,12540
20181001|2018-10-11 10:00,11,83900,83985,82970,83380,15480
20181001|2018-10-11 10:30,11,83375,83635,83200,83570,7770
20181001|2018-10-11 11:00,11,83600,83935,83545,83880,6140
20181001|2018-10-11 11:30,11,83850,83935,83580,83730,5370
20181001|2018-10-11 12:00,11,83730,83730,83475,83675,4845
20181001|2018-10-11 12:30,11,83670,83740,83315,83585,4485
20181001|2018-10-11 13:00,11,83555,83630,83265,83335,4125
20181001|2018-10-11 13:30,11,83305,83305,82695,82915,5680
20181001|2018-10-11 14:00,11,82885,83335,82630,83295,13170
20181001|2018-10-11 14:30,11,83285,83445,82960,82990,7650
20181001|2018-10-11 15:00,11,83000,83320,82920,83225,3300
20181001|2018-10-11 15:30,11,83220,83455,83125,83395,1445
20181001|2018-10-11 16:00,11,83500,83500,83500,83500,525
20181001|2018-10-15 07:00,15,84260,84450,84115,84285,7320
20181001|2018-10-15 07:30,15,84270,84540,84165,84360,3680
20181001|2018-10-15 08:00,15,84355,84355,83795,83840,9825
20181001|2018-10-15 08:30,15,83865,83920,83530,83670,9670
20181001|2018-10-15 09:00,15,83640,83915,83360,83910,9110
20181001|2018-10-15 09:30,15,83890,83980,83590,83845,6535
20181001|2018-10-15 10:00,15,83870,84150,83725,84105,7055
20181001|2018-10-15 10:30,15,84110,84170,83725,83765,4020
20181001|2018-10-15 11:00,15,83730,84015,83670,83800,4060
20181001|2018-10-15 11:30,15,83800,84060,83755,84005,2935
20181001|2018-10-15 12:00,15,83980,84160,83920,83985,3500
20181001|2018-10-15 12:30,15,83960,84265,83875,84120,5710
20181001|2018-10-15 13:00,15,84125,84145,83930,83975,3445
20181001|2018-10-15 13:30,15,83955,83955,83665,83735,6995
20181001|2018-10-15 14:00,15,83715,83715,83270,83430,5870
20181001|2018-10-15 14:30,15,83420,83640,83300,83380,6580
20181001|2018-10-15 15:00,15,83360,83455,83220,83265,2740
20181001|2018-10-15 15:30,15,83275,83450,83200,83275,1850
20181001|2018-10-15 16:00,15,83115,83115,83115,83115,440
20181001|2018-10-16 07:00,16,83850,84380,83850,84240,7225
20181001|2018-10-16 07:30,16,84240,84335,84095,84220,4400
20181001|2018-10-16 08:00,16,84250,84545,84130,84505,8095
20181001|2018-10-16 08:30,16,84510,84700,84360,84590,8995
20181001|2018-10-16 09:00,16,84610,84935,84570,84785,10440
20181001|2018-10-16 09:30,16,84770,85130,84745,85060,11250
20181001|2018-10-16 10:00,16,85065,85210,84975,85040,7185
20181001|2018-10-16 10:30,16,85065,85075,84910,85010,4385
20181001|2018-10-16 11:00,16,85035,85245,84945,85000,4425
20181001|2018-10-16 11:30,16,85015,85185,84970,85025,3385
20181001|2018-10-16 12:00,16,85025,85215,84880,85155,4710
20181001|2018-10-16 12:30,16,85175,85270,85095,85160,10170
20181001|2018-10-16 13:00,16,85165,85200,84965,85060,3730
20181001|2018-10-16 13:30,16,85065,85175,84910,84940,4055
20181001|2018-10-16 14:00,16,84940,85445,84925,85370,8495
20181001|2018-10-16 14:30,16,85365,85705,85350,85680,7365
20181001|2018-10-16 15:00,16,85680,85860,85610,85780,3465
20181001|2018-10-16 15:30,16,85760,86000,85705,85935,2900
20181001|2018-10-16 16:00,16,85890,85890,85890,85890,545
20181001|2018-10-17 07:00,17,85700,85700,85090,85220,2110
20181001|2018-10-17 07:30,17,85200,85310,85110,85130,760
20181001|2018-10-17 08:00,17,85145,85380,85005,85175,1725
20181001|2018-10-17 08:30,17,85130,85370,84930,85150,1185
20181001|2018-10-17 09:00,17,85090,85540,85090,85540,550
20181001|2018-10-17 09:30,17,85515,85540,84930,85280,1495
20181001|2018-10-17 10:00,17,85255,85770,85215,85750,1105
20181001|2018-10-17 10:30,17,85725,86095,85715,86095,1195
20181001|2018-10-17 11:00,17,86100,86200,85920,85950,820
20181001|2018-10-17 11:30,17,85935,86120,85740,86120,745
20181001|2018-10-17 12:00,17,86120,86120,85750,85800,440
20181001|2018-10-17 12:30,17,85790,85830,85745,85830,65
20181001|2018-10-17 13:00,17,85745,85770,85645,85650,260
20181001|2018-10-17 13:30,17,85630,85770,85595,85770,275
20181001|2018-10-17 14:00,17,85765,85790,85690,85700,270
20181001|2018-10-17 14:30,17,85700,85710,85695,85710,200
20181201|2017-02-02 09:30,2,76000,76000,76000,76000,5
20181201|2017-02-02 10:00,2,76000,76000,76000,76000,20
20181201|2017-03-08 09:00,8,75500,75500,75500,75500,10
20181201|2017-03-27 09:30,27,72600,72600,72600,72600,25
20181201|2017-03-27 10:00,27,72600,72600,72600,72600,80
20181201|2017-03-27 12:30,27,72600,72600,72600,72600,30
20181201|2017-08-10 09:30,10,73500,73500,73500,73500,50
20181201|2017-08-10 10:00,10,73500,73500,73500,73500,30
20181201|2017-09-14 13:30,14,81200,81200,81200,81200,150
20181201|2017-09-18 13:00,18,82300,82300,82300,82300,115
20181201|2017-09-21 08:00,21,82000,82000,82000,82000,125
20181201|2017-09-25 09:30,25,81000,81000,81000,81000,85
20181201|2017-09-26 13:30,26,80600,80600,80600,80600,215
20181201|2017-09-27 14:30,27,79900,79900,79900,79900,150
20181201|2017-09-28 09:30,28,79900,79900,79900,79900,900
20181201|2017-10-04 11:30,4,82900,82900,82900,82900,100
20181201|2017-10-04 12:30,4,82900,82900,82900,82900,140
20181201|2017-10-04 13:30,4,82600,82600,82600,82600,300
20181201|2017-10-06 10:30,6,81900,81900,81900,81900,35
20181201|2017-10-10 14:00,10,82600,82600,82600,82600,20
20181201|2017-10-23 12:30,23,81530,81530,81530,81530,200
20181201|2017-10-26 10:00,26,82700,82700,82700,82700,30
20181201|2017-10-27 09:30,27,82000,82000,82000,82000,40
20181201|2017-11-07 12:30,7,78000,78000,78000,78000,45
20181201|2017-11-09 08:30,9,78500,78500,78500,78500,10
20181201|2017-11-09 11:00,9,78600,78600,78600,78600,25
20181201|2017-11-29 08:30,29,78200,78200,78200,78200,30
20181201|2017-11-30 08:30,30,77000,77000,77000,77000,105
20181201|2017-12-05 12:00,5,77800,77800,77800,77800,60
20181201|2017-12-12 12:00,12,77400,77400,77400,77400,30
20181201|2017-12-15 08:00,15,77300,77300,77100,77100,50
20181201|2017-12-28 08:30,28,80800,80800,80800,80800,15
20181201|2018-01-03 08:30,3,82400,82400,82400,82400,30
20181201|2018-01-04 08:30,4,83300,83300,83300,83300,40
20181201|2018-01-04 11:30,4,83600,83600,83600,83600,50
20181201|2018-01-04 12:00,4,83600,83600,83600,83600,25
20181201|2018-01-12 12:00,12,83500,83500,83500,83500,50
20181201|2018-01-16 11:30,16,84600,84600,84600,84600,25
20181201|2018-01-16 12:00,16,84500,84500,84500,84500,160
20181201|2018-01-16 12:30,16,84500,84500,84500,84500,35
20181201|2018-01-17 06:30,17,84300,84300,84300,84300,25
20181201|2018-01-17 08:30,17,84600,84600,84600,84600,135
20181201|2018-01-17 10:30,17,84600,84600,84600,84600,105
20181201|2018-01-17 12:00,17,85400,85400,85400,85400,255
20181201|2018-01-19 08:30,19,85700,85700,85700,85700,50
20181201|2018-01-19 12:00,19,85600,85600,85600,85600,25
20181201|2018-01-23 09:30,23,85350,85350,85350,85350,25
20181201|2018-01-23 10:00,23,85350,85350,85350,85350,25
20181201|2018-01-26 06:30,26,88500,88500,88500,88500,15
20181201|2018-01-29 12:00,29,89000,89000,89000,89000,30
20181201|2018-01-29 13:30,29,88900,88900,88900,88900,90
20181201|2018-01-30 12:30,30,88400,88400,88400,88400,45
20181201|2018-01-31 12:00,31,89900,89900,89900,89900,30
20181201|2018-02-06 12:30,6,87700,87700,87700,87700,105
20181201|2018-02-16 08:30,16,88000,88000,88000,88000,50
20181201|2018-02-26 13:00,26,91800,91800,91800,91800,385
20181201|2018-02-28 13:30,28,90200,90200,90200,90200,390
20181201|2018-03-02 10:00,2,88200,88200,88200,88200,60
20181201|2018-03-05 13:00,5,90100,90100,90100,90100,175
20181201|2018-03-09 13:00,9,90000,90000,90000,90000,35
20181201|2018-03-16 09:30,16,89400,89400,89400,89400,35
20181201|2018-03-23 13:30,23,89000,89000,89000,89000,300
20181201|2018-04-02 13:30,2,87800,87800,87800,87800,65
20181201|2018-04-09 09:30,9,87700,87700,87700,87700,25
20181201|2018-04-11 09:00,11,88400,88400,88400,88400,40
20181201|2018-04-13 11:30,13,87500,87500,87500,87500,5045
20181201|2018-04-20 14:30,20,88800,88800,88800,88800,160
20181201|2018-04-25 09:00,25,87700,87700,87700,87700,45
20181201|2018-04-30 13:30,30,89600,89600,89600,89600,240
20181201|2018-05-03 09:30,3,87220,87220,87215,87215,75
20181201|2018-05-23 13:30,23,84500,84500,84500,84500,30
20181201|2018-05-30 13:30,30,79400,79400,79400,79400,705
20181201|2018-06-04 13:30,4,81000,81000,81000,81000,160
20181201|2018-06-06 09:30,6,79000,79000,79000,79000,280
20181201|2018-06-07 13:30,7,75500,75500,75500,75500,240
20181201|2018-06-08 13:30,8,76200,76200,76200,76200,1220
20181201|2018-06-11 10:30,11,75200,75200,75200,75200,260
20181201|2018-06-11 14:00,11,74400,74400,74400,74400,105
20181201|2018-06-12 11:00,12,74800,74800,74800,74800,160
20181201|2018-06-13 11:00,13,74400,74400,74400,74400,175
20181201|2018-06-14 14:00,14,73945,73945,73900,73900,155
20181201|2018-06-15 09:00,15,72700,72700,72700,72700,45
20181201|2018-06-18 13:00,18,72000,72000,72000,72000,45
20181201|2018-06-28 10:30,28,73000,73000,73000,73000,380
20181201|2018-06-28 11:00,28,73200,73200,73200,73200,75
20181201|2018-07-05 09:00,5,76300,76300,76300,76300,55
20181201|2018-07-13 09:00,13,77500,77500,77500,77500,30
20181201|2018-07-16 13:00,16,78300,78300,78300,78300,25
20181201|2018-07-19 09:00,19,77900,77900,77900,77900,25
20181201|2018-07-20 11:00,20,80800,80800,80800,80800,90
20181201|2018-07-23 13:00,23,79900,79900,79900,79900,55
20181201|2018-07-26 09:00,26,82000,82000,82000,82000,55
20181201|2018-07-26 09:30,26,82000,82000,81700,81700,150
20181201|2018-07-31 08:30,31,81000,81000,81000,81000,5
20181201|2018-07-31 09:00,31,81000,81000,81000,81000,275
20181201|2018-08-03 09:30,3,83200,83200,83200,83200,40
20181201|2018-08-07 09:30,7,83000,83000,83000,83000,50
20181201|2018-08-07 13:00,7,81420,81420,81420,81420,120
20181201|2018-08-08 12:30,8,81800,81800,81800,81800,250
20181201|2018-08-10 10:30,10,78200,78200,78200,78200,840
20181201|2018-08-13 13:00,13,78300,78300,78300,78300,10
20181201|2018-08-14 13:30,14,79500,79500,79500,79500,240
20181201|2018-08-16 09:00,16,78700,78700,78700,78700,20
20181201|2018-08-16 12:30,16,78300,78300,78300,78300,90
20181201|2018-08-21 13:00,21,77000,77000,77000,77000,30
20181201|2018-08-22 09:00,22,76600,76600,76600,76600,25
20181201|2018-08-24 10:30,24,77400,77400,77400,77400,5
20181201|2018-08-24 14:30,24,77500,77500,77500,77500,5
20181201|2018-08-24 15:00,24,77500,77500,77500,77500,45
20181201|2018-08-27 09:00,27,78510,78510,78510,78510,35
20181201|2018-08-27 09:30,27,78600,78600,78600,78600,15
20181201|2018-08-29 09:00,29,79200,79400,79200,79400,300
20181201|2018-08-29 11:30,29,79450,79450,79450,79450,280
20181201|2018-08-29 13:00,29,79700,79700,79700,79700,20
20181201|2018-08-30 09:30,30,78800,78800,78800,78800,20
20181201|2018-08-31 14:00,31,78000,78000,78000,78000,100
20181201|2018-09-04 10:00,4,76700,76700,76700,76700,40
20181201|2018-09-04 12:00,4,76700,76700,76700,76700,20
20181201|2018-09-04 13:30,4,76200,76200,76000,76000,35
20181201|2018-09-04 14:00,4,76100,76100,76100,76100,40
20181201|2018-09-05 09:00,5,75600,75600,75600,75600,10
20181201|2018-09-05 10:00,5,76000,76000,76000,76000,15
20181201|2018-09-05 13:00,5,76300,76300,76300,76300,135
20181201|2018-09-05 13:30,5,76300,76300,76300,76300,10
20181201|2018-09-05 14:00,5,76300,76300,76300,76300,100
20181201|2018-09-05 14:30,5,76300,76300,76300,76300,60
20181201|2018-09-06 09:00,6,76300,76300,76300,76300,170
20181201|2018-09-06 09:30,6,76500,76600,76300,76300,330
20181201|2018-09-06 13:00,6,76700,76700,76700,76700,120
20181201|2018-09-10 09:00,10,77900,77900,77900,77900,45
20181201|2018-09-10 13:00,10,77400,77400,77400,77400,55
20181201|2018-09-10 15:00,10,77500,77500,77500,77500,450
20181201|2018-09-11 09:00,11,76200,76200,76200,76200,5
20181201|2018-09-11 09:30,11,76000,76000,75600,75600,20
20181201|2018-09-12 09:00,12,76000,76000,76000,76000,100
20181201|2018-09-12 09:30,12,75700,75700,75700,75700,90
20181201|2018-09-12 13:00,12,76400,76400,76400,76400,220
20181201|2018-09-13 08:00,13,76300,76300,76300,76300,65
20181201|2018-09-13 08:30,13,76300,76300,76300,76300,130
20181201|2018-09-13 09:00,13,76000,76000,76000,76000,15
20181201|2018-09-13 12:00,13,76000,76000,76000,76000,40
20181201|2018-09-13 14:30,13,76000,76000,76000,76000,20
20181201|2018-09-13 15:00,13,75980,75980,75980,75980,30
20181201|2018-09-14 13:00,14,76200,76200,76200,76200,30
20181201|2018-09-17 08:00,17,76400,76400,76400,76400,20
20181201|2018-09-17 12:00,17,77100,77300,77100,77200,75
20181201|2018-09-17 14:30,17,77200,77200,77200,77200,10
20181201|2018-09-18 09:00,18,78300,78300,78300,78300,80
20181201|2018-09-18 12:00,18,79200,79200,79200,79200,50
20181201|2018-09-18 13:00,18,79200,79200,79200,79200,40
20181201|2018-09-20 09:30,20,79000,79000,79000,79000,430
20181201|2018-09-20 10:00,20,79000,79000,79000,79000,390
20181201|2018-09-21 09:30,21,80000,80000,80000,80000,55
20181201|2018-09-24 09:00,24,80300,80300,80300,80300,10
20181201|2018-09-26 12:30,26,79700,79700,79700,79700,30
20181201|2018-09-27 10:30,27,80700,80700,80700,80700,75
20181201|2018-09-28 12:30,28,80100,80100,80100,80100,100
20181201|2018-10-01 13:00,1,79500,79500,79500,79500,5
20181201|2018-10-01 14:30,1,79200,79200,79200,79200,10
20181201|2018-10-03 12:00,3,84800,84800,84800,84800,25
20181201|2018-10-03 14:30,3,83900,83900,83700,83800,90
20181201|2018-10-08 08:30,8,87500,87500,87500,87500,155
20181201|2018-10-08 09:00,8,87400,87400,87400,87400,200
20181201|2018-10-08 15:00,8,86765,86765,86765,86765,50
20181201|2018-10-09 09:30,9,87000,87000,87000,87000,120
20181201|2018-10-09 10:00,9,86700,86700,86700,86700,35
20181201|2018-10-09 13:00,9,87000,87000,87000,87000,45
20181201|2018-10-10 09:30,10,85395,85400,85395,85400,290
20181201|2018-10-10 13:30,10,84900,84900,84900,84900,80
20181201|2018-10-11 10:00,11,84150,84155,84150,84155,10
20181201|2018-10-11 10:30,11,84150,84300,84150,84250,20
20181201|2018-10-11 11:00,11,84450,84450,84450,84450,5
20181201|2018-10-11 13:00,11,84000,84000,84000,84000,10
20181201|2018-10-11 14:30,11,83800,83800,83800,83800,40
20181201|2018-10-11 15:00,11,83680,83690,83680,83690,20
20181201|2018-10-15 07:00,15,84935,85135,84935,85125,25
20181201|2018-10-15 07:30,15,84925,85165,84925,85135,95
20181201|2018-10-15 08:00,15,85000,85015,84510,84615,650
20181201|2018-10-15 08:30,15,84565,84610,84255,84360,430
20181201|2018-10-15 09:00,15,84335,84655,84095,84655,400
20181201|2018-10-15 09:30,15,84570,84710,84300,84560,505
20181201|2018-10-15 10:00,15,84630,84880,84435,84835,460
20181201|2018-10-15 10:30,15,84880,84880,84455,84495,235
20181201|2018-10-15 11:00,15,84460,84715,84400,84525,225
20181201|2018-10-15 11:30,15,84535,84760,84505,84735,335
20181201|2018-10-15 12:00,15,84695,84865,84635,84715,185
20181201|2018-10-15 12:30,15,84645,85000,84645,84805,220
20181201|2018-10-15 13:00,15,84840,84845,84660,84690,245
20181201|2018-10-15 13:30,15,84705,84705,84400,84470,1365
20181201|2018-10-15 14:00,15,84440,84440,84000,84135,665
20181201|2018-10-15 14:30,15,84165,84360,84025,84100,410
20181201|2018-10-15 15:00,15,84110,84195,84000,84000,275
20181201|2018-10-15 15:30,15,83990,84120,83990,84045,75
20181201|2018-10-15 16:00,15,83900,83900,83900,83900,10
20181201|2018-10-16 07:00,16,84845,85075,84845,85000,460
20181201|2018-10-16 07:30,16,84960,85045,84840,85000,745
20181201|2018-10-16 08:00,16,84965,85285,84885,85255,760
20181201|2018-10-16 08:30,16,85260,85425,85110,85295,1330
20181201|2018-10-16 09:00,16,85390,85650,85300,85510,1570
20181201|2018-10-16 09:30,16,85510,85880,85475,85795,3660
20181201|2018-10-16 10:00,16,85780,85905,85705,85790,1035
20181201|2018-10-16 10:30,16,85750,85815,85665,85750,705
20181201|2018-10-16 11:00,16,85810,85980,85675,85735,760
20181201|2018-10-16 11:30,16,85715,85900,85695,85740,590
20181201|2018-10-16 12:00,16,85760,85940,85610,85880,750
20181201|2018-10-16 12:30,16,85885,85980,85820,85900,1615
20181201|2018-10-16 13:00,16,85890,85915,85715,85785,905
20181201|2018-10-16 13:30,16,85795,85895,85680,85685,1120
20181201|2018-10-16 14:00,16,85700,86190,85690,86135,1540
20181201|2018-10-16 14:30,16,86120,86365,86115,86360,1375
20181201|2018-10-16 15:00,16,86410,86550,86350,86510,890
20181201|2018-10-16 15:30,16,86490,86715,86485,86580,540
20181201|2018-10-17 07:00,17,86120,86250,85815,85960,6295
20181201|2018-10-17 07:30,17,85955,86055,85845,85870,3920
20181201|2018-10-17 08:00,17,85860,86125,85745,85900,9505
20181201|2018-10-17 08:30,17,85890,86130,85645,85910,10545
20181201|2018-10-17 09:00,17,85870,86325,85840,86275,6855
20181201|2018-10-17 09:30,17,86275,86330,85665,86075,10670
20181201|2018-10-17 10:00,17,86060,86570,85905,86550,9320
20181201|2018-10-17 10:30,17,86555,86890,86465,86870,9700
20181201|2018-10-17 11:00,17,86880,87005,86715,86725,6135
20181201|2018-10-17 11:30,17,86740,86935,86520,86870,6905
20181201|2018-10-17 12:00,17,86885,86935,86420,86530,6915
20181201|2018-10-17 12:30,17,86515,86695,86400,86595,5730
20181201|2018-10-17 13:00,17,86610,86685,86275,86315,7370
20181201|2018-10-17 13:30,17,86325,86670,86255,86580,5600
20181201|2018-10-17 14:00,17,86580,86700,86210,86285,6240
20181201|2018-10-17 14:30,17,86295,86380,86155,86350,5805
20181201|2018-10-17 15:00,17,86360,86625,86335,86560,3430
20181201|2018-10-17 15:30,17,86565,86590,86470,86550,1135
20181201|2018-10-17 16:00,17,86500,86500,86500,86500,470
20181201|2018-10-18 07:00,18,86100,86375,85920,86375,5495
20181201|2018-10-18 07:30,18,86360,86360,86120,86135,3850
20181201|2018-10-18 08:00,18,86120,86210,85900,85940,4215
20181201|2018-10-18 08:30,18,85920,86040,85685,85835,6705
20181201|2018-10-18 09:00,18,85825,85955,85700,85955,4705
20181201|2018-10-18 09:30,18,85965,86120,85780,85970,5660
20181201|2018-10-18 10:00,18,85990,86050,85310,85325,8080
20181201|2018-10-18 10:30,18,85320,85425,85080,85110,6075
20181201|2018-10-18 11:00,18,85100,85340,85060,85270,3805
20181201|2018-10-18 11:30,18,85275,85460,85230,85460,3075
20181201|2018-10-18 12:00,18,85460,85475,84850,84955,6690
20181201|2018-10-18 12:30,18,84960,85040,84800,84870,4125
20181201|2018-10-18 13:00,18,84850,85045,84805,84975,3655
20181201|2018-10-18 13:30,18,84950,85145,84890,85000,3930
20181201|2018-10-18 14:00,18,85015,85025,84675,84955,4575
20181201|2018-10-18 14:30,18,84925,84975,84485,84635,7575
20181201|2018-10-18 15:00,18,84630,84720,84495,84535,3740
20181201|2018-10-18 15:30,18,84530,84560,84295,84340,2695
20181201|2018-10-18 16:00,18,84465,84465,84465,84465,555
20181201|2018-10-18 16:30,18,84465,84465,84465,84465,20
20181201|2018-10-19 07:00,19,85400,85650,85245,85510,7990
20181201|2018-10-19 07:30,19,85500,85525,85285,85400,3900
20181201|2018-10-19 08:00,19,85415,85610,85240,85270,5580
20181201|2018-10-19 08:30,19,85290,85670,85090,85355,7505
20181201|2018-10-19 09:00,19,85360,85530,85035,85100,8265
20181201|2018-10-19 09:30,19,85045,85200,84860,85180,6845
20181201|2018-10-19 10:00,19,85205,85280,84690,84760,5670
20181201|2018-10-19 10:30,19,84765,84890,84605,84835,2965
20181201|2018-10-19 11:00,19,84840,84950,84420,84445,5040
20181201|2018-10-19 11:30,19,84440,84880,84400,84775,5600
20181201|2018-10-19 12:00,19,84765,84980,84620,84970,5805
20181201|2018-10-19 12:30,19,84955,85190,84795,84835,6570
20181201|2018-10-19 13:00,19,84820,84855,84315,84525,8095
20181201|2018-10-19 13:30,19,84530,84865,84520,84725,5900
20181201|2018-10-19 14:00,19,84730,85020,84585,84990,3840
20181201|2018-10-19 14:30,19,84975,85100,84850,84885,5770
20181201|2018-10-19 15:00,19,84870,85020,84745,84810,4145
20181201|2018-10-19 15:30,19,84830,85040,84720,85015,1290
20181201|2018-10-19 16:00,19,85080,85080,85080,85080,390
20181201|2018-10-22 07:00,22,85990,85990,85575,85780,4660
20181201|2018-10-22 07:30,22,85795,85815,85495,85705,4465
20181201|2018-10-22 08:00,22,85710,86355,85700,86190,10650
20181201|2018-10-22 08:30,22,86195,86315,85920,85970,6765
20181201|2018-10-22 09:00,22,85975,86095,85740,85905,6560
20181201|2018-10-22 09:30,22,85900,86450,85845,86270,8120
20181201|2018-10-22 10:00,22,86265,86305,86045,86110,4630
20181201|2018-10-22 10:30,22,86105,86140,85975,86060,2190
20181201|2018-10-22 11:00,22,86055,86130,85810,85925,3705
20181201|2018-10-22 11:30,22,85910,86090,85830,86015,3035
20181201|2018-10-22 12:00,22,86015,86205,85945,86125,3960
20181201|2018-10-22 12:30,22,86145,86270,86100,86250,2710
20181201|2018-10-22 13:00,22,86235,86275,86060,86130,3125
20181201|2018-10-22 13:30,22,86120,86225,86045,86180,2230
20181201|2018-10-22 14:00,22,86140,86335,86135,86280,3260
20181201|2018-10-22 14:30,22,86280,86520,86265,86325,6905
20181201|2018-10-22 15:00,22,86335,86400,86270,86320,2975
20181201|2018-10-22 15:30,22,86315,86340,86180,86250,1505
20181201|2018-10-22 16:00,22,86140,86140,86140,86140,540
20181201|2018-10-23 07:00,23,85100,85365,85035,85230,9740
20181201|2018-10-23 07:30,23,85210,85325,84960,84995,4485
20181201|2018-10-23 08:00,23,85020,85115,84850,85045,7695
20181201|2018-10-23 08:30,23,85025,85250,84840,85035,11760
20181201|2018-10-23 09:00,23,85020,85070,84610,84780,6850
20181201|2018-10-23 09:30,23,84800,85185,84755,85055,7880
20181201|2018-10-23 10:00,23,85075,85635,85025,85535,8810
20181201|2018-10-23 10:30,23,85545,85610,85350,85365,4630
20181201|2018-10-23 11:00,23,85350,85620,85325,85585,4275
20181201|2018-10-23 11:30,23,85595,85995,85585,85785,7020
20181201|2018-10-23 12:00,23,85780,86170,85760,85895,8080
20181201|2018-10-23 12:30,23,85900,86000,85850,85890,4910
20181201|2018-10-23 13:00,23,85890,86170,85800,86005,5520
20181201|2018-10-23 13:30,23,86005,86320,85995,86205,5350
20181201|2018-10-23 14:00,23,86185,86260,85930,86010,4960
20181201|2018-10-23 14:30,23,86010,86180,85910,86000,5945
20181201|2018-10-23 15:00,23,86000,86225,85945,86195,3125
20181201|2018-10-23 15:30,23,86190,86285,86145,86225,1170
20181201|2018-10-23 16:00,23,86300,86300,86300,86300,320
20181201|2018-10-24 07:00,24,86350,86350,85830,86010,6115
20181201|2018-10-24 07:30,24,86005,86210,85885,86210,3310
20181201|2018-10-24 08:00,24,86205,86270,85920,86220,6385
20181201|2018-10-24 08:30,24,86210,86475,86035,86120,8370
20181201|2018-10-24 09:00,24,86100,86100,85025,85030,14735
20181201|2018-10-24 09:30,24,85035,85255,84705,84885,16440
20181201|2018-10-24 10:00,24,84870,84970,84460,84480,10860
20181201|2018-10-24 10:30,24,84460,84820,84460,84710,7450
20181201|2018-10-24 11:00,24,84710,84950,84610,84720,5955
20181201|2018-10-24 11:30,24,84730,84745,84350,84610,6610
20181201|2018-10-24 12:00,24,84600,84615,84375,84480,3980
20181201|2018-10-24 12:30,24,84480,84715,84420,84560,3920
20181201|2018-10-24 13:00,24,84545,84820,84435,84795,5690
20181201|2018-10-24 13:30,24,84800,84900,84640,84690,5445
20181201|2018-10-24 14:00,24,84680,84685,84255,84290,7665
20181201|2018-10-24 14:30,24,84290,84320,83495,83550,17545
20181201|2018-10-24 15:00,24,83550,83700,83530,83590,6805
20181201|2018-10-24 15:30,24,83585,83685,83585,83610,1750
20181201|2018-10-24 16:00,24,83705,83705,83705,83705,395
20181201|2018-10-25 07:00,25,84320,84610,84295,84530,7240
20181201|2018-10-25 07:30,25,84525,84525,84185,84355,4355
20181201|2018-10-25 08:00,25,84370,84465,84110,84315,6700
20181201|2018-10-25 08:30,25,84320,84400,83880,84315,12145
20181201|2018-10-25 09:00,25,84325,84760,84130,84475,10180
20181201|2018-10-25 09:30,25,84470,84865,84460,84520,9360
20181201|2018-10-25 10:00,25,84500,84595,84195,84575,8435
20181201|2018-10-25 10:30,25,84580,84670,84365,84635,4875
20181201|2018-10-25 11:00,25,84635,84880,84620,84865,5830
20181201|2018-10-25 11:30,25,84865,85205,84835,84965,7130
20181201|2018-10-25 12:00,25,84970,85270,84970,85185,6925
20181201|2018-10-25 12:30,25,85170,85545,85100,85400,9780
20181201|2018-10-25 13:00,25,85410,85525,85160,85270,6835
20181201|2018-10-25 13:30,25,85250,85410,85030,85105,6100
20181201|2018-10-25 14:00,25,85115,85270,85075,85110,4725
20181201|2018-10-25 14:30,25,85125,85185,84820,84955,5085
20181201|2018-10-25 15:00,25,84910,84935,84460,84505,7140
20181201|2018-10-25 15:30,25,84500,84530,84325,84350,2080
20181201|2018-10-25 16:00,25,84255,84255,84255,84255,825
20181201|2018-10-26 07:00,26,83610,84540,83585,84500,8745
20181201|2018-10-26 07:30,26,84510,85520,84510,85150,7855
20181201|2018-10-26 08:00,26,85160,85420,84910,84940,9850
20181201|2018-10-26 08:30,26,84945,85215,84745,84995,14170
20181201|2018-10-26 09:00,26,85000,85015,84500,84685,16990
20181201|2018-10-26 09:30,26,84690,84740,84120,84195,16230
20181201|2018-10-26 10:00,26,84190,85160,84185,85090,12985
20181201|2018-10-26 10:30,26,85095,85605,85080,85545,11550
20181201|2018-10-26 11:00,26,85540,85845,85505,85605,6600
20181201|2018-10-26 11:30,26,85605,85870,85475,85500,7950
20181201|2018-10-26 12:00,26,85510,85765,85415,85435,5645
20181201|2018-10-26 12:30,26,85450,85780,85270,85730,7400
20181201|2018-10-26 13:00,26,85720,85950,85570,85905,5550
20181201|2018-10-26 13:30,26,85915,86285,85650,85750,11450
20181201|2018-10-26 14:00,26,85735,85810,85055,85660,17835
20181201|2018-10-26 14:30,26,85670,86330,85475,86115,12890
20181201|2018-10-26 15:00,26,86130,86670,86105,86635,5940
20181201|2018-10-26 15:30,26,86625,86800,86505,86685,3190
20181201|2018-10-26 16:00,26,86685,86685,86685,86685,665
20181201|2018-10-29 07:00,29,89400,90375,89250,89770,25850
20181201|2018-10-29 07:30,29,89770,89885,89010,89360,9745
20181201|2018-10-29 08:00,29,89345,89345,88015,88155,24125
20181201|2018-10-29 08:30,29,88130,88345,86870,87175,31185
20181201|2018-10-29 09:00,29,87110,87840,87110,87585,15305
20181201|2018-10-29 09:30,29,87600,87645,87005,87420,7820
20181201|2018-10-29 10:00,29,87460,87480,86075,86345,18175
20181201|2018-10-29 10:30,29,86345,86685,85945,86085,9145
20181201|2018-10-29 11:00,29,86025,86040,85050,85210,14175
20181201|2018-10-29 11:30,29,85190,86030,85050,85435,12525
20181201|2018-10-29 12:00,29,85500,86065,85400,85910,9715
20181201|2018-10-29 12:30,29,85935,86555,85920,86310,8045
20181201|2018-10-29 13:00,29,86300,86515,85570,85590,7810
20181201|2018-10-29 13:30,29,85560,85615,85020,85050,7595
20181201|2018-10-29 14:00,29,85050,85135,84435,84460,12145
20181201|2018-10-29 14:30,29,84440,84480,83300,84350,20755
20181201|2018-10-29 15:00,29,84325,84705,84060,84105,6110
20181201|2018-10-29 15:30,29,84080,84120,83875,83905,2850
20181201|2018-10-29 16:00,29,84050,84050,84050,84050,630
20181201|2018-10-30 07:00,30,84735,85700,84735,85300,14665
20181201|2018-10-30 07:30,30,85355,85500,84630,85265,7705
20181201|2018-10-30 08:00,30,85285,85515,84455,84860,8975
20181201|2018-10-30 08:30,30,84840,86390,84600,86165,18985
20181201|2018-10-30 09:00,30,86195,86335,85760,85980,12550
20181201|2018-10-30 09:30,30,85990,86325,85740,86305,10515
20181201|2018-10-30 10:00,30,86325,86880,86165,86790,13845
20181201|2018-10-30 10:30,30,86800,87250,86755,86795,10045
20181201|2018-10-30 11:00,30,86830,87300,86830,87225,5820
20181201|2018-10-30 11:30,30,87225,87420,86970,87115,7835
20181201|2018-10-30 12:00,30,87110,87115,86580,86590,7115
20181201|2018-10-30 12:30,30,86585,87150,86455,87035,8245
20181201|2018-10-30 13:00,30,87015,87335,86900,87310,5535
20181201|2018-10-30 13:30,30,87325,87380,86995,87195,9780
20181201|2018-10-30 14:00,30,87235,87455,86960,87375,6865
20181201|2018-10-30 14:30,30,87390,87705,87345,87645,9995
20181201|2018-10-30 15:00,30,87645,87675,87390,87650,7860
20181201|2018-10-30 15:30,30,87650,87825,87625,87730,3320
20181201|2018-10-30 16:00,30,87580,87580,87580,87580,450
20181201|2018-10-31 07:00,31,88500,88970,88205,88605,9715
20181201|2018-10-31 07:30,31,88615,88790,88380,88475,4395
20181201|2018-10-31 08:00,31,88480,88685,87990,88200,9065
20181201|2018-10-31 08:30,31,88190,88315,87750,88005,12450
20181201|2018-10-31 09:00,31,87950,87970,87200,87305,13370
20181201|2018-10-31 09:30,31,87320,87820,87320,87645,9030
20181201|2018-10-31 10:00,31,87630,87775,87110,87675,9720
20181201|2018-10-31 10:30,31,87690,87890,87165,87385,4595
20181201|2018-10-31 11:00,31,87405,87540,86855,86960,7210
20181201|2018-10-31 11:30,31,86965,87185,86780,87095,3805
20181201|2018-10-31 12:00,31,87085,87390,86935,87215,4675
20181201|2018-10-31 12:30,31,87240,87600,87020,87450,4695
20181201|2018-10-31 13:00,31,87450,87765,87415,87755,4770
20181201|2018-10-31 13:30,31,87745,87840,87355,87655,7565
20181201|2018-10-31 14:00,31,87640,88140,87640,87880,9590
20181201|2018-10-31 14:30,31,87870,88030,87625,87870,5920
20181201|2018-10-31 15:00,31,87845,88030,87585,87590,6220
20181201|2018-10-31 15:30,31,87600,87840,87590,87775,1860
20181201|2018-10-31 16:00,31,87700,87700,87700,87700,705
20181201|2018-11-01 07:00,1,88655,88825,88305,88580,5740
20181201|2018-11-01 07:30,1,88575,88640,88180,88390,4465
20181201|2018-11-01 08:00,1,88395,88495,88070,88360,4600
20181201|2018-11-01 08:30,1,88365,88375,87695,87790,8435
20181201|2018-11-01 09:00,1,87785,88540,87670,88475,9075
20181201|2018-11-01 09:30,1,88515,88950,88515,88905,9505
20181201|2018-11-01 10:00,1,88920,89450,88810,89400,10020
20181201|2018-11-01 10:30,1,89395,89670,89170,89175,11245
20181201|2018-11-01 11:00,1,89165,89355,88895,89250,8710
20181201|2018-11-01 11:30,1,89230,89520,89150,89335,4690
20181201|2018-11-01 12:00,1,89310,89360,88970,89335,4610
20181201|2018-11-01 12:30,1,89340,89425,89175,89275,4195
20181201|2018-11-01 13:00,1,89275,89315,89065,89150,4590
20181201|2018-11-01 13:30,1,89145,89145,88655,88800,7060
20181201|2018-11-01 14:00,1,88780,89025,88580,89010,4650
20181201|2018-11-01 14:30,1,89000,89070,88740,88995,3430
20181201|2018-11-01 15:00,1,88980,89000,88525,88610,3565
20181201|2018-11-01 15:30,1,88605,88655,88420,88575,3040
20181201|2018-11-01 16:00,1,88465,88465,88465,88465,385
20181201|2018-11-05 05:00,5,88915,89255,88915,89050,4205
20181201|2018-11-05 05:30,5,89050,89380,89030,89275,2060
20181201|2018-11-05 06:00,5,89280,89345,89110,89175,2635
20181201|2018-11-05 06:30,5,89160,89565,88875,89540,4530
20181201|2018-11-05 07:00,5,89535,89600,89080,89385,4735
20181201|2018-11-05 07:30,5,89400,89660,89290,89570,4175
20181201|2018-11-05 08:00,5,89555,89810,89400,89775,3685
20181201|2018-11-05 08:30,5,89775,89945,89685,89870,6855
20181201|2018-11-05 09:00,5,89870,89970,89650,89955,4470
20181201|2018-11-05 09:30,5,89950,90180,89790,90060,5405
20181201|2018-11-05 10:00,5,90065,90140,89805,89880,4065
20181201|2018-11-05 10:30,5,89890,89960,89720,89865,4580
20181201|2018-11-05 11:00,5,89880,89900,89645,89670,5395
20181201|2018-11-05 11:30,5,89660,89815,89570,89805,2970
20181201|2018-11-05 12:00,5,89810,90050,89755,89970,4900
20181201|2018-11-05 12:30,5,89970,90120,89870,89870,5315
20181201|2018-11-05 13:00,5,89880,90075,89780,89980,5915
20181201|2018-11-05 13:30,5,89950,90100,89800,89995,4930
20181201|2018-11-05 14:00,5,89995,90070,89965,89995,2975
20181201|2018-11-06 05:00,6,89105,89470,89065,89385,7360
20181201|2018-11-06 05:30,6,89360,89370,88920,89020,5985
20181201|2018-11-06 06:00,6,89000,89000,88605,88810,9545
20181201|2018-11-06 06:30,6,88790,89150,88720,88985,6005
20181201|2018-11-06 07:00,6,88970,89135,88910,89025,4165
20181201|2018-11-06 07:30,6,88995,89350,88975,89350,5500
20181201|2018-11-06 08:00,6,89325,89525,89160,89510,3550
20181201|2018-11-06 08:30,6,89505,89925,89480,89805,10145
20181201|2018-11-06 09:00,6,89790,89810,89610,89655,3940
20181201|2018-11-06 09:30,6,89645,89745,89445,89735,6355
20181201|2018-11-06 10:00,6,89750,89785,89545,89595,3570
20181201|2018-11-06 10:30,6,89600,89670,89340,89545,5915
20181201|2018-11-06 11:00,6,89565,89730,89430,89590,3880
20181201|2018-11-06 11:30,6,89600,89825,89465,89575,5230
20181201|2018-11-06 12:00,6,89590,89825,89510,89550,3545
20181201|2018-11-06 12:30,6,89540,89715,89500,89595,3035
20181201|2018-11-06 13:00,6,89580,89580,89180,89180,5125
20181201|2018-11-06 13:30,6,89210,89290,88955,89175,8440
20181201|2018-11-06 14:00,6,89185,89260,89100,89260,2555
20181201|2018-11-06 14:30,6,89260,89260,89260,89260,15
20181201|2018-11-07 05:00,7,89900,90350,89825,89965,9065
20181201|2018-11-07 05:30,7,90005,90095,89875,90040,2275
20181201|2018-11-07 06:00,7,90025,90070,89685,89740,6030
20181201|2018-11-07 06:30,7,89700,89895,89535,89595,8225
20181201|2018-11-07 07:00,7,89545,89765,89425,89625,4305
20181201|2018-11-07 07:30,7,89600,89600,89240,89285,4570
20181201|2018-11-07 08:00,7,89290,89655,89250,89500,5965
20181201|2018-11-07 08:30,7,89530,89585,88310,88330,18385
20181201|2018-11-07 09:00,7,88310,88570,88125,88550,5760
20181201|2018-11-07 09:30,7,88535,88660,88350,88530,5055
20181201|2018-11-07 10:00,7,88490,89000,88440,88950,6320
20181201|2018-11-07 10:30,7,88975,88980,88630,88930,4620
20181201|2018-11-07 11:00,7,88945,89145,88660,88715,5925
20181201|2018-11-07 11:30,7,88720,88810,88450,88545,3920
20181201|2018-11-07 12:00,7,88545,88695,88330,88435,5495
20181201|2018-11-07 12:30,7,88465,88490,88280,88330,4690
20181201|2018-11-07 13:00,7,88295,88605,88150,88185,5600
20181201|2018-11-07 13:30,7,88205,88350,88000,88295,7015
20181201|2018-11-07 14:00,7,88280,88400,88225,88400,1655
20181201|2018-11-08 05:00,8,88470,88715,88360,88680,5250
20181201|2018-11-08 05:30,8,88695,88940,88640,88865,4565
20181201|2018-11-08 06:00,8,88880,89180,88700,88750,8030
20181201|2018-11-08 06:30,8,88740,89015,88535,88645,7040
20181201|2018-11-08 07:00,8,88670,88790,88025,88075,7270
20181201|2018-11-08 07:30,8,88050,88050,87630,87740,10405
20181201|2018-11-08 08:00,8,87760,87955,87560,87880,5935
20181201|2018-11-08 08:30,8,87870,88700,87520,88165,9275
20181201|2018-11-08 09:00,8,88175,88175,87500,87625,4155
20181201|2018-11-08 09:30,8,87625,87835,87505,87815,2965
20181201|2018-11-08 10:00,8,87845,87990,87610,87650,2875
20181201|2018-11-08 10:30,8,87665,87890,87280,87395,6105
20181201|2018-11-08 11:00,8,87425,87590,87205,87205,4380
20181201|2018-11-08 11:30,8,87200,87300,86730,86730,10995
20181201|2018-11-08 12:00,8,86750,86910,86545,86820,12210
20181201|2018-11-08 12:30,8,86815,87075,86600,87075,7785
20181201|2018-11-08 13:00,8,87075,87085,86450,86450,8165
20181201|2018-11-08 13:30,8,86460,86555,86010,86080,8790
20181201|2018-11-08 14:00,8,86080,86175,86010,86010,3235
20181201|2018-11-09 05:00,9,85625,86055,85315,85555,12800
20181201|2018-11-09 05:30,9,85625,85950,85180,85860,5815
20181201|2018-11-09 06:00,9,85880,86180,85710,85895,6480
20181201|2018-11-09 06:30,9,85860,86420,85775,86325,5810
20181201|2018-11-09 07:00,9,86350,86690,86280,86585,4920
20181201|2018-11-09 07:30,9,86600,86735,86255,86270,7785
20181201|2018-11-09 08:00,9,86235,86725,86085,86350,6525
20181201|2018-11-09 08:30,9,86330,86340,85715,86010,9210
20181201|2018-11-09 09:00,9,85955,86080,85435,85505,5455
20181201|2018-11-09 09:30,9,85550,85845,85350,85530,6315
20181201|2018-11-09 10:00,9,85550,85645,85080,85195,7380
20181201|2018-11-09 10:30,9,85190,85385,84655,84690,8680
20181201|2018-11-09 11:00,9,84685,84805,84420,84745,14780
20181201|2018-11-09 11:30,9,84750,85290,84735,85210,7425
20181201|2018-11-09 12:00,9,85210,85365,84600,84650,8590
20181201|2018-11-09 12:30,9,84630,85220,84600,85180,5930
20181201|2018-11-09 13:00,9,85185,85355,84810,84890,6580
20181201|2018-11-09 13:30,9,84880,86350,84870,86200,15650
20181201|2018-11-09 14:00,9,86200,86250,86045,86250,2380
20181201|2018-11-12 05:00,12,86255,86440,85845,86015,6870
20181201|2018-11-12 05:30,12,86020,86555,85975,86290,3225
20181201|2018-11-12 06:00,12,86250,86390,85805,86035,4585
20181201|2018-11-12 06:30,12,86010,86715,85930,86405,7195
20181201|2018-11-12 07:00,12,86385,86575,85865,86375,5330
20181201|2018-11-12 07:30,12,86375,86480,85760,86265,5335
20181201|2018-11-12 08:00,12,86285,86380,85985,86220,2115
20181201|2018-11-12 08:30,12,86250,86430,85675,85795,6060
20181201|2018-11-12 09:00,12,85745,85975,85540,85865,3915
20181201|2018-11-12 09:30,12,85815,85950,85485,85570,3705
20181201|2018-11-12 10:00,12,85575,85790,85370,85540,4910
20181201|2018-11-12 10:30,12,85555,85905,85540,85765,4735
20181201|2018-11-12 11:00,12,85770,86325,85770,86105,4525
20181201|2018-11-12 11:30,12,86085,86470,86015,86320,5630
20181201|2018-11-12 12:00,12,86330,86405,86150,86360,4015
20181201|2018-11-12 12:30,12,86360,86440,86025,86050,3800
20181201|2018-11-12 13:00,12,86020,86245,85915,85915,4855
20181201|2018-11-12 13:30,12,85955,86155,85840,85995,5005
20181201|2018-11-12 14:00,12,86000,86075,85920,86010,2420
20181201|2018-11-12 14:30,12,86010,86010,86010,86010,10
20181201|2018-11-13 05:00,13,86390,86435,86170,86180,7870
20181201|2018-11-13 05:30,13,86165,86320,86080,86120,4225
20181201|2018-11-13 06:00,13,86110,86405,86100,86155,6375
20181201|2018-11-13 06:30,13,86165,86240,85435,85500,13450
20181201|2018-11-13 07:00,13,85500,85610,85110,85220,10540
20181201|2018-11-13 07:30,13,85200,85225,84845,85150,9650
20181201|2018-11-13 08:00,13,85130,85290,84820,85050,8120
20181201|2018-11-13 08:30,13,85030,85390,84930,85265,12750
20181201|2018-11-13 09:00,13,85255,85320,84515,84540,8180
20181201|2018-11-13 09:30,13,84535,84880,84425,84830,10330
20181201|2018-11-13 10:00,13,84825,85230,84790,85060,12125
20181201|2018-11-13 10:30,13,85060,85635,84935,85470,9510
20181201|2018-11-13 11:00,13,85465,85745,85405,85585,6755
20181201|2018-11-13 11:30,13,85540,85545,85220,85300,5635
20181201|2018-11-13 12:00,13,85320,85505,84990,85130,8485
20181201|2018-11-13 12:30,13,85150,85450,84890,84920,6460
20181201|2018-11-13 13:00,13,84910,85125,84765,85010,8445
20181201|2018-11-13 13:30,13,85005,85235,84765,85115,11025
20181201|2018-11-13 14:00,13,85130,85370,85105,85370,4610
20181201|2018-11-14 05:00,14,85485,85595,85130,85305,5100
20181201|2018-11-14 05:30,14,85325,85565,85130,85145,5015
20181201|2018-11-14 06:00,14,85155,85435,84880,84945,5775
20181201|2018-11-14 06:30,14,84945,85215,84770,84840,7235
20181201|2018-11-14 07:00,14,84825,85005,84600,84925,5575
20181201|2018-11-14 07:30,14,84945,86005,84945,85815,13205
20181201|2018-11-14 08:00,14,85825,85900,85585,85705,4530
20181201|2018-11-14 08:30,14,85695,85935,85425,85575,8355
20181201|2018-11-14 09:00,14,85560,85630,85250,85555,3670
20181201|2018-11-14 09:30,14,85485,85665,85000,85120,3355
20181201|2018-11-14 10:00,14,85090,85120,84880,84920,5210
20181201|2018-11-14 10:30,14,84900,85685,84730,85650,9260
20181201|2018-11-14 11:00,14,85675,85950,85385,85885,10075
20181201|2018-11-14 11:30,14,85885,85955,85690,85770,6740
20181201|2018-11-14 12:00,14,85770,86065,85530,85645,9115
20181201|2018-11-14 12:30,14,85645,85780,85265,85465,7770
20181201|2018-11-14 13:00,14,85445,85685,85200,85265,8695
20181201|2018-11-14 13:30,14,85275,86000,85215,85980,8460
20181201|2018-11-14 14:00,14,85980,86280,85915,86200,7275
20181201|2018-11-16 05:00,16,87000,87080,86670,86815,6290
20181201|2018-11-16 05:30,16,86780,87090,86730,86975,4205
20181201|2018-11-16 06:00,16,86960,87050,86575,86680,5120
20181201|2018-11-16 06:30,16,86680,86825,86475,86705,4525
20181201|2018-11-16 07:00,16,86720,86855,86530,86625,3170
20181201|2018-11-16 07:30,16,86640,87220,86470,87200,6735
20181201|2018-11-16 08:00,16,87200,87200,86840,86895,5710
20181201|2018-11-16 08:30,16,86900,87360,86625,87310,9970
20181201|2018-11-16 09:00,16,87315,87740,87120,87720,6015
20181201|2018-11-16 09:30,16,87720,87980,87630,87635,9575
20181201|2018-11-16 10:00,16,87630,87905,87600,87665,4285
20181201|2018-11-16 10:30,16,87675,88210,87640,88155,7435
20181201|2018-11-16 11:00,16,88180,88330,88030,88190,4380
20181201|2018-11-16 11:30,16,88200,88695,88065,88675,10980
20181201|2018-11-16 12:00,16,88660,88725,88460,88530,8135
20181201|2018-11-16 12:30,16,88540,88660,88305,88435,10000
20181201|2018-11-16 13:00,16,88430,88660,88430,88620,5510
20181201|2018-11-16 13:30,16,88635,88995,88560,88965,6915
20181201|2018-11-16 14:00,16,88990,89015,88790,88830,3440
20181201|2018-11-16 14:30,16,88800,89000,88800,89000,460
20181201|2018-11-19 05:00,19,88650,88650,88280,88325,3455
20181201|2018-11-19 05:30,19,88315,88485,88205,88445,2050
20181201|2018-11-19 06:00,19,88445,88465,87840,88010,5780
20181201|2018-11-19 06:30,19,88020,88125,87950,88045,5425
20181201|2018-11-19 07:00,19,88035,88570,88030,88385,3895
20181201|2018-11-19 07:30,19,88390,88390,87770,87945,4275
20181201|2018-11-19 08:00,19,87905,88110,87860,88060,3030
20181201|2018-11-19 08:30,19,88055,88130,87685,87960,6295
20181201|2018-11-19 09:00,19,87935,88040,87720,87860,3720
20181201|2018-11-19 09:30,19,87870,88235,87835,88210,3345
20181201|2018-11-19 10:00,19,88240,88295,87950,88095,3555
20181201|2018-11-19 10:30,19,88085,88175,87860,87880,6360
20181201|2018-11-19 11:00,19,87880,87920,87510,87580,8100
20181201|2018-11-19 11:30,19,87550,87740,87315,87620,7610
20181201|2018-11-19 12:00,19,87625,87720,87500,87675,2480
20181201|2018-11-19 12:30,19,87670,87945,87550,87895,3965
20181201|2018-11-19 13:00,19,87910,88030,87720,87985,3905
20181201|2018-11-19 13:30,19,87985,88195,87810,88155,3340
20181201|2018-11-19 14:00,19,88155,88335,88110,88235,2910
20181201|2018-11-21 05:00,21,86900,86990,86645,86990,8725
20181201|2018-11-21 05:30,21,86955,87005,86775,86885,2985
20181201|2018-11-21 06:00,21,86860,86935,86575,86915,8025
20181201|2018-11-21 06:30,21,86945,87445,86820,87355,7290
20181201|2018-11-21 07:00,21,87360,87375,86790,87090,6140
20181201|2018-11-21 07:30,21,87075,87260,86860,87205,9750
20181201|2018-11-21 08:00,21,87170,87495,87095,87280,4410
20181201|2018-11-21 08:30,21,87285,87400,87020,87235,8135
20181201|2018-11-21 09:00,21,87265,87555,87220,87330,5040
20181201|2018-11-21 09:30,21,87330,87425,87025,87180,4960
20181201|2018-11-21 10:00,21,87175,87330,87060,87265,4455
20181201|2018-11-21 10:30,21,87275,87460,87185,87300,4350
20181201|2018-11-21 11:00,21,87290,87410,87100,87165,3030
20181201|2018-11-21 11:30,21,87145,87220,87025,87155,2615
20181201|2018-11-21 12:00,21,87160,87410,87015,87275,6555
20181201|2018-11-21 12:30,21,87285,87375,87200,87300,3695
20181201|2018-11-21 13:00,21,87280,87285,87130,87190,3580
20181201|2018-11-21 13:30,21,87190,87610,87175,87585,6010
20181201|2018-11-21 14:00,21,87580,87720,87555,87565,2485
20181201|2018-11-22 05:00,22,87500,87535,87235,87280,2815
20181201|2018-11-22 05:30,22,87275,87555,87205,87515,3450
20181201|2018-11-22 06:00,22,87510,87840,87470,87725,5580
20181201|2018-11-22 06:30,22,87710,87875,87615,87750,3020
20181201|2018-11-22 07:00,22,87750,87935,87725,87800,2865
20181201|2018-11-22 07:30,22,87795,87985,87690,87710,3060
20181201|2018-11-22 08:00,22,87715,87875,87560,87715,2935
20181201|2018-11-22 08:30,22,87725,87885,87595,87595,1625
20181201|2018-11-22 09:00,22,87610,87740,87550,87690,2130
20181201|2018-11-22 09:30,22,87725,87810,87640,87765,1130
20181201|2018-11-22 10:00,22,87765,87815,87470,87580,2120
20181201|2018-11-22 10:30,22,87605,87775,87580,87760,1690
20181201|2018-11-22 11:00,22,87775,87780,87570,87600,1660
20181201|2018-11-22 11:30,22,87645,87720,87565,87660,1305
20181201|2018-11-22 12:00,22,87680,87870,87665,87790,1850
20181201|2018-11-22 12:30,22,87770,87885,87720,87720,1675
20181201|2018-11-22 13:00,22,87745,87780,87655,87700,1365
20181201|2018-11-22 13:30,22,87700,87820,87680,87770,1925
20181201|2018-11-22 14:00,22,87760,87795,87680,87705,700
20181201|2018-11-23 05:00,23,87560,87560,87235,87360,5000
20181201|2018-11-23 05:30,23,87365,87420,87275,87420,1595
20181201|2018-11-23 06:00,23,87405,87520,87175,87405,4490
20181201|2018-11-23 06:30,23,87425,87450,87025,87065,3490
20181201|2018-11-23 07:00,23,87040,87170,86855,86935,4670
20181201|2018-11-23 07:30,23,86935,86940,86555,86680,7300
20181201|2018-11-23 08:00,23,86675,86735,86510,86585,2825
20181201|2018-11-23 08:30,23,86610,86710,86460,86475,2920
20181201|2018-11-23 09:00,23,86480,86670,86340,86355,3785
20181201|2018-11-23 09:30,23,86340,86505,86080,86080,5150
20181201|2018-11-23 10:00,23,86075,86465,86075,86435,6775
20181201|2018-11-23 10:30,23,86430,86560,86375,86455,4505
20181201|2018-11-23 11:00,23,86435,86620,86410,86545,3820
20181201|2018-11-23 11:30,23,86550,86790,86470,86490,5980
20181201|2018-11-23 12:00,23,86475,86650,86370,86470,3820
20181201|2018-11-23 12:30,23,86475,86615,86330,86615,2700
20181201|2018-11-23 13:00,23,86625,86645,86410,86460,2410
20181201|2018-11-23 13:30,23,86470,86555,86255,86440,3300
20181201|2018-11-23 14:00,23,86440,86520,86335,86335,2630
20181201|2018-11-26 05:00,26,87200,87380,86960,87140,10730
20181201|2018-11-26 05:30,26,87135,87145,86950,87040,5115
20181201|2018-11-26 06:00,26,87035,87335,87005,87270,5920
20181201|2018-11-26 06:30,26,87260,87445,87030,87140,3380
20181201|2018-11-26 07:00,26,87125,87260,86955,87055,3890
20181201|2018-11-26 07:30,26,87055,87140,86750,86815,4995
20181201|2018-11-26 08:00,26,86795,86970,86685,86950,4950
20181201|2018-11-26 08:30,26,86970,87250,86825,87200,5890
20181201|2018-11-26 09:00,26,87165,87175,86620,86850,6680
20181201|2018-11-26 09:30,26,86855,87135,86775,87035,3510
20181201|2018-11-26 10:00,26,87075,87245,86795,86805,6050
20181201|2018-11-26 10:30,26,86815,86835,86570,86700,4930
20181201|2018-11-26 11:00,26,86720,86790,86140,86150,7330
20181201|2018-11-26 11:30,26,86140,86140,85145,85410,17295
20181201|2018-11-26 12:00,26,85415,85550,85080,85530,7960
20181201|2018-11-26 12:30,26,85530,85645,85375,85610,4560
20181201|2018-11-26 13:00,26,85615,85880,85565,85595,6120
20181201|2018-11-26 13:30,26,85605,85750,85425,85625,6850
20181201|2018-11-26 14:00,26,85610,85800,85530,85620,3495
20181201|2018-11-27 05:00,27,85850,86045,85745,85905,6865
20181201|2018-11-27 05:30,27,85890,86125,85855,86095,3715
20181201|2018-11-27 06:00,27,86085,86105,85485,85795,10625
20181201|2018-11-27 06:30,27,85810,86390,85800,86245,6670
20181201|2018-11-27 07:00,27,86245,86365,86060,86200,2950
20181201|2018-11-27 07:30,27,86150,86310,86050,86165,2945
20181201|2018-11-27 08:00,27,86175,86235,85695,86125,4770
20181201|2018-11-27 08:30,27,86100,86480,85995,86430,4990
20181201|2018-11-27 09:00,27,86425,86725,86280,86560,7290
20181201|2018-11-27 09:30,27,86600,86985,86550,86935,5335
20181201|2018-11-27 10:00,27,86920,87540,86890,87535,10905
20181201|2018-11-27 10:30,27,87520,87795,87440,87630,9050
20181201|2018-11-27 11:00,27,87620,87725,87305,87340,8460
20181201|2018-11-27 11:30,27,87350,87690,87330,87545,7525
20181201|2018-11-27 12:00,27,87540,87850,87515,87680,7100
20181201|2018-11-27 12:30,27,87690,88220,87570,88060,13420
20181201|2018-11-27 13:00,27,88055,88165,87970,88120,6085
20181201|2018-11-27 13:30,27,88125,88290,88070,88230,6065
20181201|2018-11-27 14:00,27,88240,88250,87950,87950,3260
20181201|2018-11-27 14:30,27,87950,87950,87950,87950,10
20181201|2018-11-28 05:00,28,87790,88275,87790,88090,5335
20181201|2018-11-28 05:30,28,88070,88180,87900,88055,3405
20181201|2018-11-28 06:00,28,88060,88355,87840,88190,7985
20181201|2018-11-28 06:30,28,88200,88565,88200,88500,7450
20181201|2018-11-28 07:00,28,88510,88820,88465,88570,6200
20181201|2018-11-28 07:30,28,88580,88730,88475,88520,5355
20181201|2018-11-28 08:00,28,88540,88755,88500,88740,2595
20181201|2018-11-28 08:30,28,88745,88845,87775,87935,9205
20181201|2018-11-28 09:00,28,87930,87955,87430,87450,5890
20181201|2018-11-28 09:30,28,87420,87870,87355,87810,6290
20181201|2018-11-28 10:00,28,87815,87995,87685,87995,2755
20181201|2018-11-28 10:30,28,87985,88155,87790,88110,3670
20181201|2018-11-28 11:00,28,88155,89470,88155,89310,19575
20181201|2018-11-28 11:30,28,89340,89570,89145,89225,14275
20181201|2018-11-28 12:00,28,89230,89430,88990,89230,9130
20181201|2018-11-28 12:30,28,89240,89655,89115,89630,6460
20181201|2018-11-28 13:00,28,89645,89720,89295,89300,6140
20181201|2018-11-28 13:30,28,89315,89395,88975,89380,6625
20181201|2018-11-28 14:00,28,89380,89390,89250,89250,4050
20181201|2018-11-29 05:00,29,88980,88980,88555,88595,6280
20181201|2018-11-29 05:30,29,88585,88745,88480,88585,6445
20181201|2018-11-29 06:00,29,88590,89170,88440,89105,8305
20181201|2018-11-29 06:30,29,89100,89680,89070,89410,9215
20181201|2018-11-29 07:00,29,89400,89700,89270,89565,5580
20181201|2018-11-29 07:30,29,89570,90035,89565,89900,8930
20181201|2018-11-29 08:00,29,89910,90030,89705,89895,8765
20181201|2018-11-29 08:30,29,89890,90045,89620,89620,6575
20181201|2018-11-29 09:00,29,89620,89640,89220,89320,4620
20181201|2018-11-29 09:30,29,89345,89805,89260,89560,6710
20181201|2018-11-29 10:00,29,89575,89725,89465,89700,4950
20181201|2018-11-29 10:30,29,89725,90140,89685,89805,11185
20181201|2018-11-29 11:00,29,89790,89930,89665,89870,4985
20181201|2018-11-29 11:30,29,89830,89835,89420,89440,6140
20181201|2018-11-29 12:00,29,89415,89700,89195,89440,5970
20181201|2018-11-29 12:30,29,89450,89640,89350,89425,4960
20181201|2018-11-29 13:00,29,89430,89895,89415,89865,6890
20181201|2018-11-29 13:30,29,89865,89970,89795,89925,5990
20181201|2018-11-29 14:00,29,89935,89960,89700,89700,3740
20181201|2018-11-30 05:00,30,89300,89510,89165,89300,5190
20181201|2018-11-30 05:30,30,89285,89700,89275,89655,4225
20181201|2018-11-30 06:00,30,89630,89660,89345,89600,4615
20181201|2018-11-30 06:30,30,89605,89810,89410,89650,3320
20181201|2018-11-30 07:00,30,89615,90050,89475,89880,5590
20181201|2018-11-30 07:30,30,89890,90390,89855,90195,8615
20181201|2018-11-30 08:00,30,90195,90285,89925,89975,4040
20181201|2018-11-30 08:30,30,89970,90100,89790,89825,6320
20181201|2018-11-30 09:00,30,89815,90070,89715,89895,4770
20181201|2018-11-30 09:30,30,89920,90200,89805,89940,3850
20181201|2018-11-30 10:00,30,89930,90130,89880,90090,3220
20181201|2018-11-30 10:30,30,90065,90470,89975,90325,5275
20181201|2018-11-30 11:00,30,90330,90415,90235,90265,4440
20181201|2018-11-30 11:30,30,90275,90385,90140,90180,9720
20181201|2018-11-30 12:00,30,90185,90335,90125,90220,5315
20181201|2018-11-30 12:30,30,90220,90445,90115,90265,6455
20181201|2018-11-30 13:00,30,90280,90280,89515,89625,11330
20181201|2018-11-30 13:30,30,89645,90190,89645,89865,12445
20181201|2018-11-30 14:00,30,89855,89905,89600,89705,5455
20181201|2018-11-30 14:30,30,89600,89600,89600,89600,715
20181201|2018-12-03 05:00,3,91245,91830,91180,91740,12960
20181201|2018-12-03 05:30,3,91730,91760,91465,91525,5495
20181201|2018-12-03 06:00,3,91530,91555,91065,91220,9070
20181201|2018-12-03 06:30,3,91230,91290,90795,90895,11160
20181201|2018-12-03 07:00,3,90900,91410,90895,91120,7175
20181201|2018-12-03 07:30,3,91140,91235,90760,91210,6170
20181201|2018-12-03 08:00,3,91205,91315,90850,90945,4915
20181201|2018-12-03 08:30,3,90950,91190,90790,90920,5955
20181201|2018-12-03 09:00,3,90935,90970,90590,90735,5660
20181201|2018-12-03 09:30,3,90715,90795,90450,90560,6195
20181201|2018-12-03 10:00,3,90555,90715,90525,90705,3170
20181201|2018-12-03 10:30,3,90720,90740,90365,90420,4445
20181201|2018-12-03 11:00,3,90405,90625,90360,90505,4920
20181201|2018-12-03 11:30,3,90530,90635,90480,90595,3350
20181201|2018-12-03 12:00,3,90605,90700,90425,90470,6050
20181201|2018-12-03 12:30,3,90455,90455,89825,89825,8985
20181201|2018-12-03 13:00,3,89845,90020,89710,89725,6030
20181201|2018-12-03 13:30,3,89730,89865,89515,89790,7750
20181201|2018-12-03 14:00,3,89770,89940,89725,89750,3220
20181201|2018-12-04 05:00,4,89750,90130,89625,90060,6195
20181201|2018-12-04 05:30,4,90090,90215,90055,90205,4320
20181201|2018-12-04 06:00,4,90195,90570,90110,90220,9040
20181201|2018-12-04 06:30,4,90215,90495,90060,90185,9090
20181201|2018-12-04 07:00,4,90185,90380,90015,90345,6185
20181201|2018-12-04 07:30,4,90345,90380,90165,90280,4995
20181201|2018-12-04 08:00,4,90255,90300,90000,90040,3925
20181201|2018-12-04 08:30,4,90060,90220,89920,90115,6355
20181201|2018-12-04 09:00,4,90100,90135,89850,89965,3460
20181201|2018-12-04 09:30,4,89970,90380,89930,90135,6475
20181201|2018-12-04 10:00,4,90120,90355,90000,90230,5835
20181201|2018-12-04 10:30,4,90225,90230,89825,89850,6410
20181201|2018-12-04 11:00,4,89840,89850,88645,88645,17685
20181201|2018-12-04 11:30,4,88635,89085,88480,88715,10990
20181201|2018-12-04 12:00,4,88705,89070,88425,88445,11855
20181201|2018-12-04 12:30,4,88410,88555,88095,88435,11755
20181201|2018-12-04 13:00,4,88430,88760,88305,88350,6980
20181201|2018-12-04 13:30,4,88350,88905,88345,88840,7065
20181201|2018-12-04 14:00,4,88850,88860,88560,88605,3215
20181201|2018-12-05 05:00,5,89000,89185,88840,89180,7460
20181201|2018-12-05 05:30,5,89180,89250,89040,89115,3945
20181201|2018-12-05 06:00,5,89115,89275,88950,89025,4620
20181201|2018-12-05 06:30,5,89040,89160,88875,89085,5585
20181201|2018-12-05 07:00,5,89090,89225,88810,88830,4120
20181201|2018-12-05 07:30,5,88810,88975,88525,88670,7055
20181201|2018-12-05 08:00,5,88700,89120,88665,88835,3025
20181201|2018-12-05 08:30,5,88805,88950,88735,88805,2180
20181201|2018-12-05 09:00,5,88810,88950,88650,88740,2355
20181201|2018-12-05 09:30,5,88720,88870,88700,88775,1825
20181201|2018-12-05 10:00,5,88790,89160,88685,88920,3745
20181201|2018-12-05 10:30,5,88890,88920,88530,88850,4195
20181201|2018-12-05 11:00,5,88840,88840,88675,88810,1595
20181201|2018-12-05 11:30,5,88810,89060,88665,88890,3310
20181201|2018-12-05 12:00,5,88870,88950,88745,88840,1620
20181201|2018-12-05 12:30,5,88820,88900,88740,88855,1065
20181201|2018-12-05 13:00,5,88810,89025,88785,88935,1435
20181201|2018-12-05 13:30,5,88915,89160,88815,89155,3710
20181201|2018-12-05 14:00,5,89160,89190,89015,89100,2755
20181201|2018-12-06 05:00,6,87550,87895,87510,87800,10150
20181201|2018-12-06 05:30,6,87810,87960,87775,87900,4415
20181201|2018-12-06 06:00,6,87895,88215,87730,88200,5605
20181201|2018-12-06 06:30,6,88205,88445,88060,88290,7895
20181201|2018-12-06 07:00,6,88305,88495,88170,88495,5375
20181201|2018-12-06 07:30,6,88480,88480,87890,87970,6580
20181201|2018-12-06 08:00,6,87960,88030,87525,87630,9850
20181201|2018-12-06 08:30,6,87600,87855,87400,87625,6970
20181201|2018-12-06 09:00,6,87610,87985,87550,87900,6115
20181201|2018-12-06 09:30,6,87900,87940,87555,87610,5725
20181201|2018-12-06 10:00,6,87645,87700,87050,87060,9870
20181201|2018-12-06 10:30,6,87050,87800,87045,87550,6170
20181201|2018-12-06 11:00,6,87550,88000,87365,88000,8960
20181201|2018-12-06 11:30,6,87985,88415,87915,88080,11750
20181201|2018-12-06 12:00,6,88080,88245,88040,88170,5210
20181201|2018-12-06 12:30,6,88180,88675,88035,88675,7450
20181201|2018-12-06 13:00,6,88645,88870,88465,88745,8590
20181201|2018-12-06 13:30,6,88735,88920,88640,88860,6280
20181201|2018-12-06 14:00,6,88860,88980,88825,88965,2670
20181201|2018-12-07 05:00,7,89250,89250,88545,88560,9135
20181201|2018-12-07 05:30,7,88545,88760,88545,88700,3900
20181201|2018-12-07 06:00,7,88700,88800,88330,88465,7185
20181201|2018-12-07 06:30,7,88445,88760,88265,88615,6460
20181201|2018-12-07 07:00,7,88640,89170,88640,89105,5335
20181201|2018-12-07 07:30,7,89110,89645,89110,89460,10065
20181201|2018-12-07 08:00,7,89480,89765,89410,89605,5755
20181201|2018-12-07 08:30,7,89595,90110,89500,90035,8535
20181201|2018-12-07 09:00,7,90005,90055,89585,89635,6450
20181201|2018-12-07 09:30,7,89630,89830,89410,89765,5515
20181201|2018-12-07 10:00,7,89770,89770,89235,89310,6575
20181201|2018-12-07 10:30,7,89295,89450,89075,89240,6715
20181201|2018-12-07 11:00,7,89215,89390,89165,89230,4345
20181201|2018-12-07 11:30,7,89170,89170,88570,89025,9160
20181201|2018-12-07 12:00,7,89000,89085,88720,88750,4195
20181201|2018-12-07 12:30,7,88740,88740,88245,88320,8120
20181201|2018-12-07 13:00,7,88335,88350,87905,88160,9720
20181201|2018-12-07 13:30,7,88165,88250,87935,88095,5110
20181201|2018-12-07 14:00,7,88095,88165,87975,88000,4175
20181201|2018-12-10 05:00,10,87670,88075,87670,87835,6875
20181201|2018-12-10 05:30,10,87840,87850,87555,87705,2935
20181201|2018-12-10 06:00,10,87705,88330,87705,88230,5050
20181201|2018-12-10 06:30,10,88245,88355,87955,88260,4285
20181201|2018-12-10 07:00,10,88300,88335,87495,87605,7130
20181201|2018-12-10 07:30,10,87585,87635,87295,87465,7185
20181201|2018-12-10 08:00,10,87475,87475,87070,87135,8410
20181201|2018-12-10 08:30,10,87100,87320,86705,86835,9065
20181201|2018-12-10 09:00,10,86840,87180,86820,87000,5605
20181201|2018-12-10 09:30,10,86965,87055,86400,86445,8240
20181201|2018-12-10 10:00,10,86450,86460,86075,86290,11165
20181201|2018-12-10 10:30,10,86300,86590,86250,86420,7885
20181201|2018-12-10 11:00,10,86430,86450,86040,86060,5735
20181201|2018-12-10 11:30,10,86050,86470,86040,86360,7670
20181201|2018-12-10 12:00,10,86365,86450,86160,86240,4545
20181201|2018-12-10 12:30,10,86225,86810,86215,86540,7760
20181201|2018-12-10 13:00,10,86530,86620,85980,85995,7545
20181201|2018-12-10 13:30,10,86015,86400,85925,86010,8580
20181201|2018-12-10 14:00,10,86005,86080,85870,85875,3120
20181201|2018-12-11 05:00,11,86500,86725,86465,86665,5640
20181201|2018-12-11 05:30,11,86685,87165,86635,87075,8015
20181201|2018-12-11 06:00,11,87075,87245,86875,86885,7295
20181201|2018-12-11 06:30,11,86880,87140,86725,86935,5675
20181201|2018-12-11 07:00,11,86950,87370,86850,87340,6290
20181201|2018-12-11 07:30,11,87340,87485,87130,87445,7220
20181201|2018-12-11 08:00,11,87435,87595,87265,87295,6695
20181201|2018-12-11 08:30,11,87305,87305,86830,86970,8595
20181201|2018-12-11 09:00,11,86950,87210,86880,87025,4570
20181201|2018-12-11 09:30,11,87060,87095,86720,86930,4300
20181201|2018-12-11 10:00,11,86920,86920,86450,86540,6885
20181201|2018-12-11 10:30,11,86495,86525,86135,86220,9940
20181201|2018-12-11 11:00,11,86220,86260,85690,85840,11085
20181201|2018-12-11 11:30,11,85845,86190,85835,86090,4280
20181201|2018-12-11 12:00,11,86080,86165,85905,85950,6390
20181201|2018-12-11 12:30,11,85950,85975,85565,85605,6440
20181201|2018-12-11 13:00,11,85605,86405,85500,86360,10815
20181201|2018-12-11 13:30,11,86335,86570,86080,86405,7060
20181201|2018-12-11 14:00,11,86410,86605,86315,86605,1670
20181201|2018-12-12 05:00,12,87150,87355,86990,87325,3150
20181201|2018-12-12 05:30,12,87340,87350,87045,87175,2150
20181201|2018-12-12 06:00,12,87210,87415,87210,87400,2325
20181201|2018-12-12 06:30,12,87470,87750,87440,87750,1725
20181201|2018-12-12 07:00,12,87730,87730,87340,87400,1235
20181201|2018-12-12 07:30,12,87435,87695,87280,87685,1935
20181201|2018-12-12 08:00,12,87655,87720,87370,87400,1390
20181201|2018-12-12 08:30,12,87375,87535,87085,87235,690
20181201|2018-12-12 09:00,12,87275,87595,87275,87475,480
20181201|2018-12-12 09:30,12,87430,87750,87255,87750,595
20181201|2018-12-12 10:00,12,87730,87955,87720,87800,885
20181201|2018-12-12 10:30,12,87760,87900,87595,87600,610
20181201|2018-12-12 11:00,12,87600,87835,87260,87385,715
20181201|2018-12-12 11:30,12,87225,87320,86970,87315,390
20181201|2018-12-12 12:00,12,87320,87395,87195,87195,140
20181201|2018-12-12 12:30,12,87225,87225,87135,87205,35
20181201|2018-12-12 13:00,12,87225,87225,87100,87120,295
20181201|2018-12-12 13:30,12,87125,87155,87125,87145,65
20190201|2018-03-15 09:00,15,90000,90000,90000,90000,130
20190201|2018-11-06 12:30,6,90500,90500,90500,90500,245
20190201|2018-11-08 08:00,8,88700,88700,88700,88700,20
20190201|2018-11-08 08:30,8,88700,89000,88700,89000,400
20190201|2018-11-08 12:00,8,88000,88000,87400,87400,45
20190201|2018-11-09 12:30,9,85500,85500,85500,85500,80
20190201|2018-11-12 12:00,12,87200,87200,87200,87200,400
20190201|2018-11-12 13:30,12,86800,86800,86800,86800,250
20190201|2018-11-13 12:00,13,86000,86000,86000,86000,430
20190201|2018-11-14 12:00,14,86600,86600,86600,86600,30
20190201|2018-11-19 12:00,19,88500,88500,88500,88500,5
20190201|2018-11-19 12:30,19,88500,88500,88400,88400,200
20190201|2018-11-26 08:30,26,87700,87700,87700,87700,350
20190201|2018-11-26 09:00,26,87900,87900,87900,87900,550
20190201|2018-11-27 08:30,27,86900,86900,86900,86900,45
20190201|2018-11-27 12:30,27,88400,88600,88400,88500,385
20190201|2018-12-03 12:00,3,91500,91500,91500,91500,725
20190201|2018-12-05 12:00,5,89700,89700,89700,89700,150
20190201|2018-12-05 12:30,5,89700,89700,89700,89700,80
20190201|2018-12-06 08:30,6,88675,88675,88525,88600,150
20190201|2018-12-06 12:00,6,89000,89000,89000,89000,90
20190201|2018-12-07 12:00,7,89625,89625,89625,89625,5
20190201|2018-12-07 12:30,7,89505,89505,89505,89505,5
20190201|2018-12-07 13:00,7,89005,89005,88855,88855,30
20190201|2018-12-07 13:30,7,88875,88875,88855,88855,40
20190201|2018-12-10 06:00,10,89165,89165,89070,89070,20
20190201|2018-12-10 06:30,10,89070,89105,89070,89105,50
20190201|2018-12-10 07:00,10,88755,88755,88755,88755,25
20190201|2018-12-10 08:00,10,88340,88340,87970,87970,95
20190201|2018-12-10 08:30,10,88025,88065,87635,87635,45
20190201|2018-12-10 09:00,10,87740,87975,87695,87795,260
20190201|2018-12-10 09:30,10,87850,87865,87370,87370,40
20190201|2018-12-10 10:00,10,87140,87140,86930,87065,55
20190201|2018-12-10 10:30,10,87090,87330,87090,87330,40
20190201|2018-12-10 11:00,10,87085,87110,86945,87035,540
20190201|2018-12-10 11:30,10,87040,87220,87040,87220,30
20190201|2018-12-10 12:00,10,87125,87220,87020,87035,195
20190201|2018-12-10 12:30,10,87180,87530,87170,87530,55
20190201|2018-12-10 13:30,10,86930,87040,86805,86805,1100
20190201|2018-12-10 14:00,10,86765,86800,86550,86550,25
20190201|2018-12-11 05:00,11,87475,87555,87370,87440,275
20190201|2018-12-11 05:30,11,87470,88010,87470,87895,295
20190201|2018-12-11 06:00,11,87875,88035,87720,87725,625
20190201|2018-12-11 06:30,11,87725,87785,87595,87595,200
20190201|2018-12-11 07:00,11,87740,88200,87700,88200,250
20190201|2018-12-11 07:30,11,88195,88320,87920,88280,530
20190201|2018-12-11 08:00,11,88295,88400,88100,88140,1325
20190201|2018-12-11 08:30,11,88110,88110,87670,87790,685
20190201|2018-12-11 09:00,11,87780,88060,87695,87870,550
20190201|2018-12-11 09:30,11,87890,87890,87540,87720,810
20190201|2018-12-11 10:00,11,87700,87735,87240,87310,915
20190201|2018-12-11 10:30,11,87295,87295,86925,87065,1590
20190201|2018-12-11 11:00,11,86990,87020,86475,86620,1040
20190201|2018-12-11 11:30,11,86645,86965,86600,86855,810
20190201|2018-12-11 12:00,11,86860,86915,86675,86740,1605
20190201|2018-12-11 12:30,11,86730,86730,86370,86390,1645
20190201|2018-12-11 13:00,11,86375,87145,86315,87095,1950
20190201|2018-12-11 13:30,11,87120,87370,86870,87225,1080
20190201|2018-12-11 14:00,11,87200,87250,87110,87250,290
20190201|2018-12-12 05:00,12,87850,88170,87765,88160,5625
20190201|2018-12-12 05:30,12,88150,88160,87860,88025,3885
20190201|2018-12-12 06:00,12,88030,88255,88010,88245,5525
20190201|2018-12-12 06:30,12,88270,88570,88255,88520,7520
20190201|2018-12-12 07:00,12,88530,88535,88140,88230,5420
20190201|2018-12-12 07:30,12,88250,88515,88050,88475,9700
20190201|2018-12-12 08:00,12,88460,88550,88180,88185,5635
20190201|2018-12-12 08:30,12,88165,88355,87870,88055,9290
20190201|2018-12-12 09:00,12,88095,88440,88090,88240,7680
20190201|2018-12-12 09:30,12,88220,88625,88065,88575,5865
20190201|2018-12-12 10:00,12,88590,88830,88560,88610,8085
20190201|2018-12-12 10:30,12,88615,88730,88360,88605,9220
20190201|2018-12-12 11:00,12,88615,88725,87905,87975,9405
20190201|2018-12-12 11:30,12,87980,88260,87670,88250,12435
20190201|2018-12-12 12:00,12,88240,88430,87985,88055,10115
20190201|2018-12-12 12:30,12,88060,88175,87860,88110,6835
20190201|2018-12-12 13:00,12,88090,88250,87560,87630,10015
20190201|2018-12-12 13:30,12,87565,88010,87525,87760,8200
20190201|2018-12-12 14:00,12,87780,87915,87700,87915,2550
20190201|2018-12-13 05:00,13,88010,88200,87925,87975,3700
20190201|2018-12-13 05:30,13,87970,88045,87760,87985,2725
20190201|2018-12-13 06:00,13,88000,88090,87815,87875,3050
20190201|2018-12-13 06:30,13,87885,88245,87650,88075,6330
20190201|2018-12-13 07:00,13,88060,88325,87990,88285,2565
20190201|2018-12-13 07:30,13,88280,88280,87935,88190,3175
20190201|2018-12-13 08:00,13,88185,88395,88125,88305,3110
20190201|2018-12-13 08:30,13,88290,88420,87980,87980,8130
20190201|2018-12-13 09:00,13,87990,88475,87930,88160,5040
20190201|2018-12-13 09:30,13,88170,88215,87735,87995,4695
20190201|2018-12-13 10:00,13,87995,88100,87815,88055,4360
20190201|2018-12-13 10:30,13,88025,88250,87895,88015,5605
20190201|2018-12-13 11:00,13,87990,88155,87865,88050,4195
20190201|2018-12-13 11:30,13,88055,88460,88025,88325,5495
20190201|2018-12-13 12:00,13,88320,88435,88215,88360,3530
20190201|2018-12-13 12:30,13,88365,88700,88350,88485,7575
20190201|2018-12-13 13:00,13,88505,88560,88295,88550,3700
20190201|2018-12-13 13:30,13,88540,88710,88440,88640,5790
20190201|2018-12-13 14:00,13,88660,88720,88560,88560,2615
20190201|2018-12-14 05:00,14,87800,88095,87755,88050,4525
20190201|2018-12-14 05:30,14,88045,88070,87895,88065,1650
20190201|2018-12-14 06:00,14,88050,88205,87850,88100,3610
20190201|2018-12-14 06:30,14,88045,88240,87980,88095,2550
20190201|2018-12-14 07:00,14,88085,88445,88010,88355,4475
20190201|2018-12-14 07:30,14,88345,88530,88290,88325,4225
20190201|2018-12-14 08:00,14,88310,88365,88225,88255,2565
20190201|2018-12-14 08:30,14,88255,88485,88185,88380,3965
20190201|2018-12-14 09:00,14,88325,88780,88325,88585,5715
20190201|2018-12-14 09:30,14,88580,88875,88485,88725,5140
20190201|2018-12-14 10:00,14,88715,88975,88605,88800,5955
20190201|2018-12-14 10:30,14,88790,89045,88485,88570,7025
20190201|2018-12-14 11:00,14,88570,88745,88465,88665,3950
20190201|2018-12-14 11:30,14,88680,88785,88595,88655,2330
20190201|2018-12-14 12:00,14,88640,88805,88395,88430,2860
20190201|2018-12-14 12:30,14,88485,88485,88240,88320,4480
20190201|2018-12-14 13:00,14,88315,88365,88145,88300,3990
20190201|2018-12-14 13:30,14,88285,88285,87860,88105,6860
20190201|2018-12-14 14:00,14,88105,88215,88020,88115,3315
20190201|2018-12-17 05:00,17,88490,88490,88160,88230,3205
20190201|2018-12-17 05:30,17,88250,88320,88070,88210,1900
20190201|2018-12-17 06:00,17,88215,88540,88215,88385,3545
20190201|2018-12-17 06:30,17,88370,88370,87900,88015,4030
20190201|2018-12-17 07:00,17,88020,88190,87710,87730,2615
20190201|2018-12-17 07:30,17,87735,87920,87650,87885,4590
20190201|2018-12-17 08:00,17,87895,88290,87885,88115,3570
20190201|2018-12-17 08:30,17,88110,88145,87710,87870,6075
20190201|2018-12-17 09:00,17,87840,88100,87770,87945,4320
20190201|2018-12-17 09:30,17,87950,88125,87780,88065,4025
20190201|2018-12-17 10:00,17,88065,88330,88020,88125,6000
20190201|2018-12-17 10:30,17,88130,88175,87870,88175,4245
20190201|2018-12-17 11:00,17,88125,88245,88015,88080,2835
20190201|2018-12-17 11:30,17,88080,88080,87825,87850,3060
20190201|2018-12-17 12:00,17,87855,87855,87455,87535,5495
20190201|2018-12-17 12:30,17,87525,87560,87270,87435,5215
20190201|2018-12-17 13:00,17,87395,87465,87190,87200,5515
20190201|2018-12-17 13:30,17,87215,87300,87005,87100,7670
20190201|2018-12-17 14:00,17,87120,87150,87050,87150,3170
20190201|2018-12-18 05:00,18,87500,87560,87255,87445,3240
20190201|2018-12-18 05:30,18,87440,87575,87380,87505,1510
20190201|2018-12-18 06:00,18,87510,87670,87225,87555,3930
20190201|2018-12-18 06:30,18,87570,87740,87510,87635,3480
20190201|2018-12-18 07:00,18,87610,87775,87515,87660,3425
20190201|2018-12-18 07:30,18,87670,87740,87485,87595,4975
20190201|2018-12-18 08:00,18,87610,87820,87540,87725,3605
20190201|2018-12-18 08:30,18,87730,87880,87490,87795,8520
20190201|2018-12-18 09:00,18,87800,87845,87530,87630,3060
20190201|2018-12-18 09:30,18,87625,87730,87465,87530,3060
20190201|2018-12-18 10:00,18,87500,87505,87285,87375,4270
20190201|2018-12-18 10:30,18,87385,87665,87360,87460,4790
20190201|2018-12-18 11:00,18,87450,87775,87450,87595,5345
20190201|2018-12-18 11:30,18,87605,87960,87590,87820,5600
20190201|2018-12-18 12:00,18,87805,88060,87795,87890,5575
20190201|2018-12-18 12:30,18,87910,88015,87820,87860,4845
20190201|2018-12-18 13:00,18,87840,88035,87840,87930,4655
20190201|2018-12-18 13:30,18,87925,87940,87395,87440,7665
20190201|2018-12-18 14:00,18,87425,87475,87140,87400,5235
20190201|2018-12-19 05:00,19,87970,87985,87845,87900,4220
20190201|2018-12-19 05:30,19,87925,88090,87915,88070,2410
20190201|2018-12-19 06:00,19,88065,88175,87940,87955,3240
20190201|2018-12-19 06:30,19,87970,88095,87855,87990,2880
20190201|2018-12-19 07:00,19,87965,88020,87695,87870,3145
20190201|2018-12-19 07:30,19,87850,87985,87710,87740,2035
20190201|2018-12-19 08:00,19,87745,87955,87710,87855,3230
20190201|2018-12-19 08:30,19,87850,88380,87845,88195,6470
20190201|2018-12-19 09:00,19,88205,88705,88205,88585,6670
20190201|2018-12-19 09:30,19,88595,88660,88430,88530,2970
20190201|2018-12-19 10:00,19,88550,88610,88445,88475,2175
20190201|2018-12-19 10:30,19,88470,88730,88295,88705,5590
20190201|2018-12-19 11:00,19,88705,88830,88500,88530,6785
20190201|2018-12-19 11:30,19,88545,88630,88455,88460,3565
20190201|2018-12-19 12:00,19,88465,88505,88195,88215,6265
20190201|2018-12-19 12:30,19,88225,88650,88125,88650,6880
20190201|2018-12-19 13:00,19,88630,88790,87180,87910,26870
20190201|2018-12-19 13:30,19,87930,88135,86755,86905,17520
20190201|2018-12-19 14:00,19,86880,86900,85800,86100,11670
20190201|2018-12-20 05:00,20,86200,87030,86010,86960,7805
20190201|2018-12-20 05:30,20,86975,87025,86855,86920,1850
20190201|2018-12-20 06:00,20,86905,87160,86765,87105,5845
20190201|2018-12-20 06:30,20,87100,87310,87100,87165,5835
20190201|2018-12-20 07:00,20,87160,87160,86635,86815,4925
20190201|2018-12-20 07:30,20,86860,87030,86585,86690,4935
20190201|2018-12-20 08:00,20,86725,86830,86460,86535,4165
20190201|2018-12-20 08:30,20,86525,86595,86045,86270,8210
20190201|2018-12-20 09:00,20,86260,86740,86115,86595,8395
20190201|2018-12-20 09:30,20,86585,86870,86525,86620,5240
20190201|2018-12-20 10:00,20,86600,86670,86105,86190,3945
20190201|2018-12-20 10:30,20,86150,86295,85690,85815,8530
20190201|2018-12-20 11:00,20,85835,86100,85700,86100,5900
20190201|2018-12-20 11:30,20,86065,86100,85795,85925,4935
20190201|2018-12-20 12:00,20,85955,86130,85790,85940,10895
20190201|2018-12-20 12:30,20,85935,86210,85890,85965,4685
20190201|2018-12-20 13:00,20,85940,86010,85380,85680,11780
20190201|2018-12-20 13:30,20,85655,86125,85615,86100,8730
20190201|2018-12-20 14:00,20,86105,86300,85900,86300,3405
20190201|2018-12-21 05:00,21,86300,86405,86060,86150,6210
20190201|2018-12-21 05:30,21,86130,86250,86070,86105,2400
20190201|2018-12-21 06:00,21,86110,86140,85850,85890,2400
20190201|2018-12-21 06:30,21,85890,86140,85750,86120,3715
20190201|2018-12-21 07:00,21,86135,86435,86115,86340,4140
20190201|2018-12-21 07:30,21,86370,86715,86325,86590,5890
20190201|2018-12-21 08:00,21,86625,86930,86595,86725,7380
20190201|2018-12-21 08:30,21,86735,86745,86465,86540,6180
20190201|2018-12-21 09:00,21,86550,87260,86465,87035,10160
20190201|2018-12-21 09:30,21,87025,87060,86735,86910,5450
20190201|2018-12-21 10:00,21,86880,87075,86450,87075,11190
20190201|2018-12-21 10:30,21,87075,87075,86690,86725,4235
20190201|2018-12-21 11:00,21,86720,86800,86115,86240,11290
20190201|2018-12-21 11:30,21,86260,86660,86125,86405,11485
20190201|2018-12-21 12:00,21,86405,86530,86150,86425,4890
20190201|2018-12-21 12:30,21,86415,86520,86210,86330,2985
20190201|2018-12-21 13:00,21,86325,86335,86020,86200,5605
20190201|2018-12-21 13:30,21,86205,86295,86100,86180,3460
20190201|2018-12-21 14:00,21,86180,86410,86035,86075,4685
20190201|2018-12-21 14:30,21,86000,86000,86000,86000,570
20190201|2018-12-26 05:00,26,85705,85780,85310,85370,7415
20190201|2018-12-26 05:30,26,85380,85550,85250,85350,4605
20190201|2018-12-26 06:00,26,85350,85455,85110,85445,4035
20190201|2018-12-26 06:30,26,85445,85520,85145,85310,4305
20190201|2018-12-26 07:00,26,85285,85290,84925,85010,5080
20190201|2018-12-26 07:30,26,84995,85255,84835,84945,5630
20190201|2018-12-26 08:00,26,84935,85115,84850,85050,5970
20190201|2018-12-26 08:30,26,85050,85260,84950,84995,5250
20190201|2018-12-26 09:00,26,85000,85060,84750,84885,5125
20190201|2018-12-26 09:30,26,84920,84920,84405,84420,5930
20190201|2018-12-26 10:00,26,84440,84810,84425,84790,3450
20190201|2018-12-26 10:30,26,84775,85405,84760,85405,6600
20190201|2018-12-26 11:00,26,85410,86025,85295,85440,15955
20190201|2018-12-26 11:30,26,85470,85820,85325,85750,7330
20190201|2018-12-26 12:00,26,85770,85795,85455,85580,4520
20190201|2018-12-26 12:30,26,85585,85950,85530,85905,1880
20190201|2018-12-26 13:00,26,85925,85970,85560,85560,6785
20190201|2018-12-26 13:30,26,85565,85710,85390,85600,6245
20190201|2018-12-26 14:00,26,85600,85760,85595,85760,2150
20190201|2018-12-26 14:30,26,85760,85760,85760,85760,180
20190201|2018-12-26 15:00,26,85760,85760,85760,85760,180
20190201|2018-12-27 05:00,27,85510,85545,85215,85470,6095
20190201|2018-12-27 05:30,27,85460,85525,85335,85370,4785
20190201|2018-12-27 06:00,27,85395,85620,85340,85600,3690
20190201|2018-12-27 06:30,27,85620,86055,85580,85885,7850
20190201|2018-12-27 07:00,27,85890,86020,85715,85805,5960
20190201|2018-12-27 07:30,27,85810,85880,85665,85810,3240
20190201|2018-12-27 08:00,27,85795,86005,85540,85910,5640
20190201|2018-12-27 08:30,27,85900,86220,85600,85880,8290
20190201|2018-12-27 09:00,27,85885,85910,85600,85780,3140
20190201|2018-12-27 09:30,27,85785,86135,85710,85860,4440
20190201|2018-12-27 10:00,27,85845,86305,85795,86255,6340
20190201|2018-12-27 10:30,27,86255,86285,85980,86170,3180
20190201|2018-12-27 11:00,27,86170,86170,85770,85810,2515
20190201|2018-12-27 11:30,27,85805,85920,85670,85830,7795
20190201|2018-12-27 12:00,27,85820,85980,85700,85705,3850
20190201|2018-12-27 12:30,27,85700,85995,85695,85795,3270
20190201|2018-12-27 13:00,27,85780,85835,85470,85560,3830
20190201|2018-12-27 13:30,27,85565,85925,85490,85850,4685
20190201|2018-12-27 14:00,27,85875,86120,85770,86120,3090
20190201|2018-12-28 05:00,28,87100,87200,86830,87075,6065
20190201|2018-12-28 05:30,28,87065,87175,86995,87020,4560
20190201|2018-12-28 06:00,28,87020,87100,86845,87025,6265
20190201|2018-12-28 06:30,28,87010,87325,86980,87255,5385
20190201|2018-12-28 07:00,28,87265,87455,87235,87320,4480
20190201|2018-12-28 07:30,28,87325,87390,87185,87365,2225
20190201|2018-12-28 08:00,28,87365,87580,87330,87565,3825
20190201|2018-12-28 08:30,28,87560,87880,87365,87880,8395
20190201|2018-12-28 09:00,28,87885,87935,87560,87580,7330
20190201|2018-12-28 09:30,28,87560,87825,87505,87600,4880
20190201|2018-12-28 10:00,28,87610,87750,87485,87730,2405
20190201|2018-12-28 10:30,28,87720,87950,87695,87900,3275
20190201|2018-12-28 11:00,28,87900,88065,87875,87885,3955
20190201|2018-12-28 11:30,28,87885,88215,87885,88050,5185
20190201|2018-12-28 12:00,28,88035,88220,87930,87950,3585
20190201|2018-12-28 12:30,28,87950,88260,87950,88195,7055
20190201|2018-12-28 13:00,28,88185,88485,88185,88395,6195
20190201|2018-12-28 13:30,28,88410,88660,88410,88560,8925
20190201|2018-12-28 14:00,28,88560,88650,88185,88185,6780
20190201|2019-01-02 05:00,2,87890,88035,87605,88005,7985
20190201|2019-01-02 05:30,2,88000,88030,87840,87915,4915
20190201|2019-01-02 06:00,2,87920,88210,87920,88130,7100
20190201|2019-01-02 06:30,2,88130,88405,88020,88350,5825
20190201|2019-01-02 07:00,2,88360,88770,88345,88635,9310
20190201|2019-01-02 07:30,2,88630,88860,88540,88735,5215
20190201|2019-01-02 08:00,2,88730,89330,88725,89290,11045
20190201|2019-01-02 08:30,2,89300,90440,89175,90310,19400
20190201|2019-01-02 09:00,2,90285,91295,90235,91090,15065
20190201|2019-01-02 09:30,2,91100,91410,90775,91205,11575
20190201|2019-01-02 10:00,2,91230,91575,91230,91500,11030
20190201|2019-01-02 10:30,2,91470,92150,91405,91990,13465
20190201|2019-01-02 11:00,2,92015,92105,91420,91770,10430
20190201|2019-01-02 11:30,2,91770,92060,91550,91575,7875
20190201|2019-01-02 12:00,2,91575,91860,91515,91645,6665
20190201|2019-01-02 12:30,2,91655,91840,91475,91605,5965
20190201|2019-01-02 13:00,2,91580,91795,91460,91695,4270
20190201|2019-01-02 13:30,2,91700,91930,91555,91755,4525
20190201|2019-01-02 14:00,2,91760,91785,91590,91590,2940
20190201|2019-01-02 14:30,2,91590,91590,91590,91590,15
20190201|2019-01-03 05:00,3,91005,91240,90690,90690,9990
20190201|2019-01-03 05:30,3,90715,91090,90670,91090,3950
20190201|2019-01-03 06:00,3,91090,91285,90950,91110,9305
20190201|2019-01-03 06:30,3,91125,91605,91100,91595,9165
20190201|2019-01-03 07:00,3,91605,92165,91600,91700,8730
20190201|2019-01-03 07:30,3,91710,92050,91705,92050,6565
20190201|2019-01-03 08:00,3,92050,92135,91550,91690,8575
20190201|2019-01-03 08:30,3,91710,91795,91180,91180,10965
20190201|2019-01-03 09:00,3,91200,91260,90750,90905,13500
20190201|2019-01-03 09:30,3,90810,90920,90580,90830,11840
20190201|2019-01-03 10:00,3,90800,91195,90745,91085,6880
20190201|2019-01-03 10:30,3,91080,91280,90835,90895,9610
20190201|2019-01-03 11:00,3,90890,91050,90770,90795,2775
20190201|2019-01-03 11:30,3,90780,90935,90565,90895,5370
20190201|2019-01-03 12:00,3,90895,90910,90480,90630,5235
20190201|2019-01-03 12:30,3,90615,90680,90455,90610,4030
20190201|2019-01-03 13:00,3,90600,91150,90595,91130,4870
20190201|2019-01-03 13:30,3,91140,91830,91130,91730,13430
20190201|2019-01-03 14:00,3,91745,91900,91685,91780,5805
20190201|2019-01-03 14:30,3,91780,91780,91780,91780,300
20190201|2019-01-04 05:00,4,92140,92440,91915,91940,11305
20190201|2019-01-04 05:30,4,91925,92190,91905,92090,8775
20190201|2019-01-04 06:00,4,92100,92115,91465,91535,7550
20190201|2019-01-04 06:30,4,91535,91800,91350,91760,4240
20190201|2019-01-04 07:00,4,91780,92220,91740,91900,6645
20190201|2019-01-04 07:30,4,91895,92295,91475,92145,11710
20190201|2019-01-04 08:00,4,92125,92175,91775,91965,4540
20190201|2019-01-04 08:30,4,91975,92370,91720,92195,5375
20190201|2019-01-04 09:00,4,92200,92905,91920,92815,10365
20190201|2019-01-04 09:30,4,92795,93310,92630,93300,13650
20190201|2019-01-04 10:00,4,93295,93330,92625,92785,8965
20190201|2019-01-04 10:30,4,92775,92975,92485,92675,10430
20190201|2019-01-04 11:00,4,92665,92875,92420,92705,7410
20190201|2019-01-04 11:30,4,92725,92965,92495,92540,5855
20190201|2019-01-04 12:00,4,92535,92705,92355,92360,4055
20190201|2019-01-04 12:30,4,92385,92610,92180,92455,6185
20190201|2019-01-04 13:00,4,92480,92825,92110,92640,6460
20190201|2019-01-04 13:30,4,92660,92795,92135,92290,7470
20190201|2019-01-04 14:00,4,92315,92405,92250,92395,3565
20190201|2019-01-04 14:30,4,92470,92470,92470,92470,455
20190201|2019-01-07 05:00,7,92195,92590,92115,92495,5935
20190201|2019-01-07 05:30,7,92515,92515,92220,92410,5800
20190201|2019-01-07 06:00,7,92390,92775,92310,92760,6325
20190201|2019-01-07 06:30,7,92755,92880,92590,92775,8035
20190201|2019-01-07 07:00,7,92840,93070,92825,93070,7370
20190201|2019-01-07 07:30,7,93050,93095,92750,92850,6215
20190201|2019-01-07 08:00,7,92860,92885,92590,92635,3545
20190201|2019-01-07 08:30,7,92640,92680,92130,92510,10435
20190201|2019-01-07 09:00,7,92490,92645,92040,92145,8710
20190201|2019-01-07 09:30,7,92130,92310,91940,92155,7460
20190201|2019-01-07 10:00,7,92125,92250,91860,91950,6265
20190201|2019-01-07 10:30,7,91975,92415,91800,92400,6845
20190201|2019-01-07 11:00,7,92360,92365,92070,92250,4285
20190201|2019-01-07 11:30,7,92290,92570,91930,92520,8925
20190201|2019-01-07 12:00,7,92540,92710,92375,92600,6275
20190201|2019-01-07 12:30,7,92595,92670,92315,92330,2720
20190201|2019-01-07 13:00,7,92315,92495,91955,91970,7015
20190201|2019-01-07 13:30,7,91990,92170,91800,92125,7155
20190201|2019-01-07 14:00,7,92125,92355,92080,92250,3075
20190201|2019-01-07 15:00,7,92250,92250,92250,92250,5
20190201|2019-01-08 05:00,8,92630,92645,92440,92500,4775
20190201|2019-01-08 05:30,8,92485,92760,92480,92670,5260
20190201|2019-01-08 06:00,8,92685,92725,92435,92505,5495
20190201|2019-01-08 06:30,8,92510,92510,91980,92105,9305
20190201|2019-01-08 07:00,8,92095,92270,91830,91880,7630
20190201|2019-01-08 07:30,8,91870,92015,91735,91925,5580
20190201|2019-01-08 08:00,8,91910,92155,91830,92140,4570
20190201|2019-01-08 08:30,8,92135,92295,92000,92255,5315
20190201|2019-01-08 09:00,8,92280,92450,91940,91970,7270
20190201|2019-01-08 09:30,8,91980,92015,91580,91730,10915
20190201|2019-01-08 10:00,8,91720,91960,91700,91840,5900
20190201|2019-01-08 10:30,8,91850,92075,91615,92050,5305
20190201|2019-01-08 11:00,8,92050,92380,92040,92370,6135
20190201|2019-01-08 11:30,8,92350,92480,92165,92245,4875
20190201|2019-01-08 12:00,8,92240,92320,92105,92275,4070
20190201|2019-01-08 12:30,8,92275,92470,92250,92310,4165
20190201|2019-01-08 13:00,8,92305,92435,92210,92370,2825
20190201|2019-01-08 13:30,8,92385,92680,92350,92650,3955
20190201|2019-01-08 14:00,8,92655,92710,92575,92650,2820
20190201|2019-01-09 05:00,9,93030,93145,92930,93130,8970
20190201|2019-01-09 05:30,9,93090,93295,93050,93200,2980
20190201|2019-01-09 06:00,9,93185,93215,92850,92995,6525
20190201|2019-01-09 06:30,9,93030,93335,92830,93285,7310
20190201|2019-01-09 07:00,9,93290,93685,93245,93585,9030
20190201|2019-01-09 07:30,9,93585,93790,93580,93660,8150
20190201|2019-01-09 08:00,9,93655,93815,93565,93655,5020
20190201|2019-01-09 08:30,9,93645,94000,93645,93920,8525
20190201|2019-01-09 09:00,9,93920,94150,93885,94070,6100
20190201|2019-01-09 09:30,9,94045,94045,93685,93770,6390
20190201|2019-01-09 10:00,9,93790,94090,93745,94055,5250
20190201|2019-01-09 10:30,9,94055,94065,93870,93900,10280
20190201|2019-01-09 11:00,9,93885,93990,93825,93905,2800
20190201|2019-01-09 11:30,9,93940,93940,93670,93885,5075
20190201|2019-01-09 12:00,9,93890,93975,93805,93880,3825
20190201|2019-01-09 12:30,9,93895,93925,93765,93830,3755
20190201|2019-01-09 13:00,9,93840,94060,93770,93900,8200
20190201|2019-01-09 13:30,9,93895,94175,93865,94135,6895
20190201|2019-01-09 14:00,9,94140,94150,94030,94125,3060
20190201|2019-01-10 05:00,10,93550,93835,93520,93720,6360
20190201|2019-01-10 05:30,10,93715,93765,93600,93695,2365
20190201|2019-01-10 06:00,10,93705,93850,93630,93695,3250
20190201|2019-01-10 06:30,10,93695,93875,93610,93745,4160
20190201|2019-01-10 07:00,10,93740,93925,93710,93860,4220
20190201|2019-01-10 07:30,10,93860,93910,93635,93690,4015
20190201|2019-01-10 08:00,10,93675,93820,93575,93705,3180
20190201|2019-01-10 08:30,10,93720,94010,93685,93995,6240
20190201|2019-01-10 09:00,10,94010,94435,94005,94345,10975
20190201|2019-01-10 09:30,10,94350,94465,94160,94335,4995
20190201|2019-01-10 10:00,10,94330,94435,94220,94295,4380
20190201|2019-01-10 10:30,10,94300,94520,94280,94500,5190
20190201|2019-01-10 11:00,10,94480,94535,94045,94215,12590
20190201|2019-01-10 11:30,10,94200,94430,94155,94240,9380
20190201|2019-01-10 12:00,10,94235,94315,93685,93860,10240
20190201|2019-01-10 12:30,10,93870,94070,93775,94015,5170
20190201|2019-01-10 13:00,10,94010,94305,93920,94285,5655
20190201|2019-01-10 13:30,10,94300,94345,94195,94325,5305
20190201|2019-01-10 14:00,10,94315,94400,94290,94335,3155
20190201|2019-01-10 14:30,10,94335,94335,94335,94335,50
20190201|2019-01-11 05:00,11,94600,94620,94345,94380,3415
20190201|2019-01-11 05:30,11,94385,94405,94155,94270,2320
20190201|2019-01-11 06:00,11,94250,94315,93970,94150,5505
20190201|2019-01-11 06:30,11,94170,94220,93900,93985,6390
20190201|2019-01-11 07:00,11,94015,94260,93880,94135,3120
20190201|2019-01-11 07:30,11,94165,94295,93990,94200,3330
20190201|2019-01-11 08:00,11,94190,94325,93935,93975,4080
20190201|2019-01-11 08:30,11,93985,94095,93765,93885,6760
20190201|2019-01-11 09:00,11,93855,94040,93800,93865,4045
20190201|2019-01-11 09:30,11,93860,94095,93825,94040,3225
20190201|2019-01-11 10:00,11,94050,94195,93935,94025,4145
20190201|2019-01-11 10:30,11,93995,94285,93970,94170,3060
20190201|2019-01-11 11:00,11,94155,94220,94070,94090,2715
20190201|2019-01-11 11:30,11,94095,94220,94070,94150,2805
20190201|2019-01-11 12:00,11,94150,94175,93980,94065,3200
20190201|2019-01-11 12:30,11,94065,94180,94030,94130,3045
20190201|2019-01-11 13:00,11,94130,94285,94100,94185,3240
20190201|2019-01-11 13:30,11,94190,94265,94095,94105,5325
20190201|2019-01-11 14:00,11,94125,94180,94050,94050,2435
20190201|2019-01-14 05:00,14,93650,93770,93540,93760,8445
20190201|2019-01-14 05:30,14,93765,93960,93720,93940,7005
20190201|2019-01-14 06:00,14,93945,94025,93840,93985,5685
20190201|2019-01-14 06:30,14,93975,94670,93975,94315,13000
20190201|2019-01-14 07:00,14,94325,94550,94300,94405,2860
20190201|2019-01-14 07:30,14,94410,94500,94220,94290,6275
20190201|2019-01-14 08:00,14,94305,94415,94230,94320,3045
20190201|2019-01-14 08:30,14,94320,94430,94210,94270,3280
20190201|2019-01-14 09:00,14,94280,94540,94275,94470,14155
20190201|2019-01-14 09:30,14,94450,94700,94315,94655,4930
20190201|2019-01-14 10:00,14,94645,94650,94395,94510,3500
20190201|2019-01-14 10:30,14,94515,94870,94500,94865,8830
20190201|2019-01-14 11:00,14,94865,94950,94815,94815,6960
20190201|2019-01-14 11:30,14,94825,94925,94745,94775,5265
20190201|2019-01-14 12:00,14,94785,94840,94705,94800,3270
20190201|2019-01-14 12:30,14,94800,94910,94740,94875,5975
20190201|2019-01-14 13:00,14,94875,94885,94730,94775,10885
20190201|2019-01-14 13:30,14,94770,94900,94765,94895,9715
20190201|2019-01-14 14:00,14,94890,94890,94775,94800,3965
20190201|2019-01-15 05:00,15,94850,94985,94770,94825,11160
20190201|2019-01-15 05:30,15,94820,94875,94750,94835,6100
20190201|2019-01-15 06:00,15,94840,95090,94585,95020,9830
20190201|2019-01-15 06:30,15,95030,95030,94570,94610,11875
20190201|2019-01-15 07:00,15,94620,94950,94575,94915,11405
20190201|2019-01-15 07:30,15,94915,95020,94775,94865,10455
20190201|2019-01-15 08:00,15,94855,94920,94730,94780,2525
20190201|2019-01-15 08:30,15,94810,94915,94710,94890,5760
20190201|2019-01-15 09:00,15,94900,95095,94650,94725,8420
20190201|2019-01-15 09:30,15,94745,94905,94725,94850,6570
20190201|2019-01-15 10:00,15,94820,94920,94665,94745,5645
20190201|2019-01-15 10:30,15,94750,94850,94730,94825,3115
20190201|2019-01-15 11:00,15,94830,94905,94695,94765,5910
20190201|2019-01-15 11:30,15,94740,94770,93775,94190,20475
20190201|2019-01-15 12:00,15,94205,94365,94120,94330,5130
20190201|2019-01-15 12:30,15,94320,94480,94195,94480,4915
20190201|2019-01-15 13:00,15,94470,94545,94200,94200,6900
20190201|2019-01-15 13:30,15,94200,94385,93995,94255,9625
20190201|2019-01-15 14:00,15,94260,94555,94240,94555,3330
20190201|2019-01-16 05:00,16,94800,94800,94560,94650,7030
20190201|2019-01-16 05:30,16,94640,94700,94425,94490,7595
20190201|2019-01-16 06:00,16,94490,94525,94305,94510,8085
20190201|2019-01-16 06:30,16,94525,94705,94420,94465,6385
20190201|2019-01-16 07:00,16,94460,94565,94280,94410,6800
20190201|2019-01-16 07:30,16,94440,94495,94220,94300,6320
20190201|2019-01-16 08:00,16,94305,94370,94050,94215,4740
20190201|2019-01-16 08:30,16,94220,94640,94205,94530,5515
20190201|2019-01-16 09:00,16,94600,94750,94410,94450,3910
20190201|2019-01-16 09:30,16,94475,94480,94300,94410,4405
20190201|2019-01-16 10:00,16,94415,94535,94240,94520,7890
20190201|2019-01-16 10:30,16,94525,94630,94435,94630,3920
20190201|2019-01-16 11:00,16,94620,94715,94490,94650,5260
20190201|2019-01-16 11:30,16,94645,94800,94565,94585,7015
20190201|2019-01-16 12:00,16,94565,94725,94460,94460,4915
20190201|2019-01-16 12:30,16,94460,94575,94410,94470,5310
20190201|2019-01-16 13:00,16,94460,94665,94425,94645,4935
20190201|2019-01-16 13:30,16,94650,94710,94550,94605,5375
20190201|2019-01-16 14:00,16,94610,94800,94585,94800,3320
20190201|2019-01-17 05:00,17,94445,94550,94410,94540,3000
20190201|2019-01-17 05:30,17,94530,94650,94530,94610,3360
20190201|2019-01-17 06:00,17,94605,94725,94375,94460,7310
20190201|2019-01-17 06:30,17,94490,94505,94260,94370,8050
20190201|2019-01-17 07:00,17,94350,94540,94315,94530,4600
20190201|2019-01-17 07:30,17,94550,94650,94430,94565,8155
20190201|2019-01-17 08:00,17,94560,94715,94465,94675,5730
20190201|2019-01-17 08:30,17,94690,95030,94560,94950,8460
20190201|2019-01-17 09:00,17,94965,95340,94920,95270,9340
20190201|2019-01-17 09:30,17,95285,95295,95125,95240,2820
20190201|2019-01-17 10:00,17,95260,95500,95175,95220,6445
20190201|2019-01-17 10:30,17,95215,95395,95130,95360,4655
20190201|2019-01-17 11:00,17,95340,95425,95240,95395,2820
20190201|2019-01-17 11:30,17,95400,95495,95340,95360,3755
20190201|2019-01-17 12:00,17,95360,95755,95345,95680,11380
20190201|2019-01-17 12:30,17,95680,95785,95615,95680,5525
20190201|2019-01-17 13:00,17,95680,95800,95635,95735,6865
20190201|2019-01-17 13:30,17,95730,96085,95650,95805,12255
20190201|2019-01-17 14:00,17,95810,95910,95715,95790,6300
20190201|2019-01-18 05:00,18,95660,95925,95585,95905,6880
20190201|2019-01-18 05:30,18,95925,96060,95825,96040,6255
20190201|2019-01-18 06:00,18,96045,96520,95890,96480,12595
20190201|2019-01-18 06:30,18,96495,96805,96405,96675,24075
20190201|2019-01-18 07:00,18,96690,96690,96450,96505,8550
20190201|2019-01-18 07:30,18,96520,96605,96400,96475,5455
20190201|2019-01-18 08:00,18,96465,96685,96435,96600,4060
20190201|2019-01-18 08:30,18,96615,96730,96360,96385,4330
20190201|2019-01-18 09:00,18,96400,96665,96270,96395,5700
20190201|2019-01-18 09:30,18,96375,96530,96300,96470,3215
20190201|2019-01-18 10:00,18,96475,96585,96360,96525,4125
20190201|2019-01-18 10:30,18,96530,96590,96375,96395,3870
20190201|2019-01-18 11:00,18,96395,96500,96215,96400,5445
20190201|2019-01-18 11:30,18,96420,96485,96235,96370,6310
20190201|2019-01-18 12:00,18,96370,96550,96330,96425,4290
20190201|2019-01-18 12:30,18,96420,96680,96335,96650,7235
20190201|2019-01-18 13:00,18,96655,96730,96480,96530,8275
20190201|2019-01-18 13:30,18,96520,96615,96400,96420,8100
20190201|2019-01-18 14:00,18,96410,96440,96280,96290,3850
20190201|2019-01-21 05:00,21,96150,96310,95975,96005,7145
20190201|2019-01-21 05:30,21,96015,96045,95870,96000,4990
20190201|2019-01-21 06:00,21,96000,96200,95770,95810,6140
20190201|2019-01-21 06:30,21,95800,95800,95145,95260,9750
20190201|2019-01-21 07:00,21,95285,95540,95225,95530,7985
20190201|2019-01-21 07:30,21,95530,95595,95425,95550,4135
20190201|2019-01-21 08:00,21,95500,95685,95500,95675,2120
20190201|2019-01-21 08:30,21,95670,95680,95575,95615,1545
20190201|2019-01-21 09:00,21,95605,95640,95485,95530,2560
20190201|2019-01-21 09:30,21,95535,95585,95435,95575,2190
20190201|2019-01-21 10:00,21,95590,95650,95540,95650,2220
20190201|2019-01-21 10:30,21,95645,95760,95570,95700,3275
20190201|2019-01-21 11:00,21,95700,96125,95700,96100,6490
20190201|2019-01-21 11:30,21,96100,96260,95990,96255,4085
20190201|2019-01-21 12:00,21,96250,96365,96110,96240,3445
20190201|2019-01-21 12:30,21,96230,96300,96100,96200,3040
20190201|2019-01-21 13:00,21,96185,96245,96105,96115,3745
20190201|2019-01-21 13:30,21,96125,96230,96020,96200,3005
20190201|2019-01-21 14:00,21,96205,96555,96205,96555,2485
20190201|2019-01-22 05:00,22,96000,96080,95720,95815,5930
20190201|2019-01-22 05:30,22,95800,95960,95710,95935,2615
20190201|2019-01-22 06:00,22,95935,96085,95790,95990,5335
20190201|2019-01-22 06:30,22,96015,96215,95985,96105,6815
20190201|2019-01-22 07:00,22,96105,96225,95950,96100,8815
20190201|2019-01-22 07:30,22,96105,96105,95610,95845,8025
20190201|2019-01-22 08:00,22,95870,96035,95860,96005,7630
20190201|2019-01-22 08:30,22,96005,96415,95825,96245,11005
20190201|2019-01-22 09:00,22,96235,96235,95200,95465,11835
20190201|2019-01-22 09:30,22,95440,95690,95440,95480,7915
20190201|2019-01-22 10:00,22,95475,95670,95375,95660,6260
20190201|2019-01-22 10:30,22,95665,95765,95250,95270,5130
20190201|2019-01-22 11:00,22,95275,95540,95275,95355,5100
20190201|2019-01-22 11:30,22,95345,95460,95200,95425,5165
20190201|2019-01-22 12:00,22,95420,95425,94900,95145,10740
20190201|2019-01-22 12:30,22,95130,95285,95070,95155,10225
20190201|2019-01-22 13:00,22,95135,95270,95035,95050,5005
20190201|2019-01-22 13:30,22,95030,95245,94980,95195,5800
20190201|2019-01-22 14:00,22,95210,95335,95100,95100,3895
20190201|2019-01-23 05:00,23,95600,95750,95575,95620,5320
20190201|2019-01-23 05:30,23,95600,95890,95585,95810,3175
20190201|2019-01-23 06:00,23,95810,96125,95705,95910,8410
20190201|2019-01-23 06:30,23,95910,96150,95820,95930,8295
20190201|2019-01-23 07:00,23,95930,96165,95805,96125,5880
20190201|2019-01-23 07:30,23,96125,96310,96085,96255,6290
20190201|2019-01-23 08:00,23,96250,96790,96235,96740,13175
20190201|2019-01-23 08:30,23,96730,96915,96590,96690,7530
20190201|2019-01-23 09:00,23,96700,96835,96495,96620,7740
20190201|2019-01-23 09:30,23,96605,96620,96375,96410,7175
20190201|2019-01-23 10:00,23,96425,96620,96310,96380,7380
20190201|2019-01-23 10:30,23,96380,96525,96120,96125,8480
20190201|2019-01-23 11:00,23,96120,96265,95945,96250,10745
20190201|2019-01-23 11:30,23,96265,96470,96195,96210,7390
20190201|2019-01-23 12:00,23,96205,96330,96115,96255,5805
20190201|2019-01-23 12:30,23,96275,96535,96275,96395,7605
20190201|2019-01-23 13:00,23,96430,96685,96415,96625,6190
20190201|2019-01-23 13:30,23,96645,96715,96505,96660,5890
20190201|2019-01-23 14:00,23,96660,96765,96650,96765,3690
20190201|2019-01-24 05:00,24,96765,96895,96665,96855,5110
20190201|2019-01-24 05:30,24,96820,96850,96695,96760,2290
20190201|2019-01-24 06:00,24,96755,97035,96615,96975,8505
20190201|2019-01-24 06:30,24,96965,97360,96885,97320,7720
20190201|2019-01-24 07:00,24,97320,97455,97250,97270,5385
20190201|2019-01-24 07:30,24,97285,97340,97000,97015,8165
20190201|2019-01-24 08:00,24,97005,97410,96945,97220,6200
20190201|2019-01-24 08:30,24,97230,97380,97030,97205,7020
20190201|2019-01-24 09:00,24,97220,97590,97190,97495,4515
20190201|2019-01-24 09:30,24,97485,97680,97425,97635,4250
20190201|2019-01-24 10:00,24,97635,97635,97400,97480,3255
20190201|2019-01-24 10:30,24,97475,97675,97445,97505,5020
20190201|2019-01-24 11:00,24,97490,97555,97270,97365,4360
20190201|2019-01-24 11:30,24,97370,97435,97250,97305,6700
20190201|2019-01-24 12:00,24,97295,97390,97225,97325,5195
20190201|2019-01-24 12:30,24,97355,97580,97325,97525,4815
20190201|2019-01-24 13:00,24,97520,97530,97305,97455,5795
20190201|2019-01-24 13:30,24,97470,97800,97450,97800,8005
20190201|2019-01-24 14:00,24,97800,97930,97755,97930,3820
20190201|2019-01-28 05:00,28,96500,96880,96355,96695,9695
20190201|2019-01-28 05:30,28,96700,96735,96145,96205,8550
20190201|2019-01-28 06:00,28,96225,96300,95865,96185,14635
20190201|2019-01-28 06:30,28,96170,96440,96000,96330,5305
20190201|2019-01-28 07:00,28,96360,96425,95710,95805,8915
20190201|2019-01-28 07:30,28,95805,95815,95520,95620,8120
20190201|2019-01-28 08:00,28,95640,95685,95100,95330,6890
20190201|2019-01-28 08:30,28,95335,95510,94960,95325,9515
20190201|2019-01-28 09:00,28,95300,95415,95130,95390,5520
20190201|2019-01-28 09:30,28,95390,95705,95370,95630,5850
20190201|2019-01-28 10:00,28,95620,95880,95535,95840,5075
20190201|2019-01-28 10:30,28,95855,95880,95405,95405,6385
20190201|2019-01-28 11:00,28,95385,95635,95295,95605,4605
20190201|2019-01-28 11:30,28,95620,95855,95480,95650,5285
20190201|2019-01-28 12:00,28,95650,95980,95650,95780,7970
20190201|2019-01-28 12:30,28,95850,96065,95825,96010,6020
20190201|2019-01-28 13:00,28,96015,96095,95810,95850,4950
20190201|2019-01-28 13:30,28,95850,96000,95720,95920,6055
20190201|2019-01-28 14:00,28,95925,95930,95605,95605,3700
20190201|2019-01-29 05:00,29,95825,96175,95720,96100,7185
20190201|2019-01-29 05:30,29,96090,96510,96090,96510,6445
20190201|2019-01-29 06:00,29,96480,96675,96405,96570,5365
20190201|2019-01-29 06:30,29,96590,96640,96325,96345,3975
20190201|2019-01-29 07:00,29,96355,96735,96330,96655,3605
20190201|2019-01-29 07:30,29,96660,96955,96600,96930,6575
20190201|2019-01-29 08:00,29,96945,97020,96830,96850,10425
20190201|2019-01-29 08:30,29,96860,96895,96475,96540,8795
20190201|2019-01-29 09:00,29,96535,96660,96335,96595,4925
20190201|2019-01-29 09:30,29,96600,96635,96170,96310,4260
20190201|2019-01-29 10:00,29,96290,96420,96125,96200,3770
20190201|2019-01-29 10:30,29,96250,96335,96000,96075,5095
20190201|2019-01-29 11:00,29,96085,96320,95960,96250,4595
20190201|2019-01-29 11:30,29,96255,96385,96175,96310,2825
20190201|2019-01-29 12:00,29,96315,96435,96205,96245,2830
20190201|2019-01-29 12:30,29,96245,96400,96195,96345,3665
20190201|2019-01-29 13:00,29,96350,96380,96045,96140,3605
20190201|2019-01-29 13:30,29,96140,96235,95910,95910,4225
20190201|2019-01-29 14:00,29,95910,95975,95715,95715,3500
20190201|2019-01-30 05:00,30,96450,96895,96450,96775,10095
20190201|2019-01-30 05:30,30,96790,96970,96700,96955,3995
20190201|2019-01-30 06:00,30,96955,97215,96925,97070,7045
20190201|2019-01-30 06:30,30,97060,97130,96935,97130,7880
20190201|2019-01-30 07:00,30,97140,97360,97025,97105,5930
20190201|2019-01-30 07:30,30,97105,97220,97045,97100,6450
20190201|2019-01-30 08:00,30,97105,97135,96825,97025,5885
20190201|2019-01-30 08:30,30,97015,97020,96515,96575,6345
20190201|2019-01-30 09:00,30,96570,96640,96300,96445,5145
20190201|2019-01-30 09:30,30,96455,96550,96015,96110,4905
20190201|2019-01-30 10:00,30,96130,96480,96110,96375,5040
20190201|2019-01-30 10:30,30,96360,96510,96360,96465,2900
20190201|2019-01-30 11:00,30,96470,96470,96175,96270,4925
20190201|2019-01-30 11:30,30,96265,96370,96130,96315,4000
20190201|2019-01-30 12:00,30,96300,96440,96255,96385,3215
20190201|2019-01-30 12:30,30,96390,96465,96250,96290,3010
20190201|2019-01-30 13:00,30,96310,97235,96310,96890,19270
20190201|2019-01-30 13:30,30,96880,97420,96835,97365,9395
20190201|2019-01-30 14:00,30,97370,97390,97150,97150,3530
20190201|2019-01-31 05:00,31,97625,97920,97445,97900,12770
20190201|2019-01-31 05:30,31,97895,97945,97750,97880,5325
20190201|2019-01-31 06:00,31,97880,98125,97815,98050,9575
20190201|2019-01-31 06:30,31,98065,98325,98065,98200,9160
20190201|2019-01-31 07:00,31,98215,98340,98100,98100,8485
20190201|2019-01-31 07:30,31,98115,98425,98095,98135,7680
20190201|2019-01-31 08:00,31,98120,98280,97980,98065,5730
20190201|2019-01-31 08:30,31,98040,98295,97830,98250,6565
20190201|2019-01-31 09:00,31,98245,98380,98120,98325,5565
20190201|2019-01-31 09:30,31,98340,98545,98340,98500,6735
20190201|2019-01-31 10:00,31,98500,98520,98045,98200,9890
20190201|2019-01-31 10:30,31,98205,98600,98120,98480,4575
20190201|2019-01-31 11:00,31,98490,98640,98370,98520,4935
20190201|2019-01-31 11:30,31,98525,98550,98155,98360,8320
20190201|2019-01-31 12:00,31,98355,98460,98075,98120,7210
20190201|2019-01-31 12:30,31,98130,98195,97890,98135,8335
20190201|2019-01-31 13:00,31,98130,98130,97690,97885,6495
20190201|2019-01-31 13:30,31,97880,97980,97710,97710,4935
20190201|2019-01-31 14:00,31,97710,97735,97530,97700,3820
20190201|2019-02-01 05:00,1,97510,97745,97350,97585,8240
20190201|2019-02-01 05:30,1,97570,97600,97420,97510,2325
20190201|2019-02-01 06:00,1,97520,97945,97520,97905,6775
20190201|2019-02-01 06:30,1,97920,98060,97730,97895,9815
20190201|2019-02-01 07:00,1,97890,97950,97645,97855,6295
20190201|2019-02-01 07:30,1,97855,98260,97855,98000,8555
20190201|2019-02-01 08:00,1,98000,98080,97700,97850,6245
20190201|2019-02-01 08:30,1,97855,97960,97375,97485,8480
20190201|2019-02-01 09:00,1,97495,97900,97435,97805,5985
20190201|2019-02-01 09:30,1,97795,97865,97540,97625,5570
20190201|2019-02-01 10:00,1,97595,97640,97245,97245,6165
20190201|2019-02-01 10:30,1,97265,97565,97170,97515,6475
20190201|2019-02-01 11:00,1,97545,97645,97290,97480,4310
20190201|2019-02-01 11:30,1,97475,97550,97340,97390,4335
20190201|2019-02-01 12:00,1,97390,97640,97390,97500,3665
20190201|2019-02-01 12:30,1,97490,97660,97425,97630,3700
20190201|2019-02-01 13:00,1,97615,97720,97435,97485,4305
20190201|2019-02-01 13:30,1,97465,97975,97440,97965,6350
20190201|2019-02-01 14:00,1,97945,98050,97875,98050,5405
20190201|2019-02-04 05:00,4,98450,98450,97620,97620,17535
20190201|2019-02-04 05:30,4,97625,97750,97435,97550,7210
20190201|2019-02-04 06:00,4,97560,97740,97370,97465,6640
20190201|2019-02-04 06:30,4,97470,97590,96950,97045,11150
20190201|2019-02-04 07:00,4,97035,97310,96985,97300,4885
20190201|2019-02-04 07:30,4,97310,97450,97270,97355,3465
20190201|2019-02-04 08:00,4,97360,97470,97225,97280,4150
20190201|2019-02-04 08:30,4,97270,97585,97105,97490,6715
20190201|2019-02-04 09:00,4,97475,97645,97295,97530,4380
20190201|2019-02-04 09:30,4,97515,97935,97515,97825,5570
20190201|2019-02-04 10:00,4,97830,98060,97805,97875,5200
20190201|2019-02-04 10:30,4,97875,98150,97785,98150,5065
20190201|2019-02-04 11:00,4,98145,98500,98120,98435,9170
20190201|2019-02-04 11:30,4,98425,98740,98395,98665,9300
20190201|2019-02-04 12:00,4,98670,98775,98500,98695,6855
20190201|2019-02-04 12:30,4,98695,98695,98380,98525,8225
20190201|2019-02-04 13:00,4,98545,98750,98490,98655,6670
20190201|2019-02-04 13:30,4,98650,98775,98430,98775,6900
20190201|2019-02-04 14:00,4,98755,98775,98355,98355,3980
20190201|2019-02-05 05:00,5,98520,98630,98245,98285,8595
20190201|2019-02-05 05:30,5,98285,98485,98130,98325,8910
20190201|2019-02-05 06:00,5,98335,98360,98015,98290,10695
20190201|2019-02-05 06:30,5,98290,98595,97995,98360,11700
20190201|2019-02-05 07:00,5,98360,98415,98125,98200,5575
20190201|2019-02-05 07:30,5,98230,98480,98225,98350,3865
20190201|2019-02-05 08:00,5,98350,98455,98270,98360,4445
20190201|2019-02-05 08:30,5,98350,98505,98195,98290,5060
20190201|2019-02-05 09:00,5,98290,98390,98175,98295,5070
20190201|2019-02-05 09:30,5,98275,98350,97975,98145,10070
20190201|2019-02-05 10:00,5,98125,98225,97840,97870,8440
20190201|2019-02-05 10:30,5,97895,98030,97710,98010,7270
20190201|2019-02-05 11:00,5,98005,98005,97750,97910,3920
20190201|2019-02-05 11:30,5,97950,98110,97815,97940,5445
20190201|2019-02-05 12:00,5,97945,98380,97915,98365,8535
20190201|2019-02-05 12:30,5,98355,98705,98290,98690,8845
20190201|2019-02-05 13:00,5,98695,98725,98545,98570,6915
20190201|2019-02-05 13:30,5,98575,98590,98325,98510,6215
20190201|2019-02-05 14:00,5,98510,98560,98370,98460,3615
20190201|2019-02-06 05:00,6,98000,98080,97195,97385,17745
20190201|2019-02-06 05:30,6,97395,97475,97115,97290,7970
20190201|2019-02-06 06:00,6,97290,97420,97065,97125,11885
20190201|2019-02-06 06:30,6,97115,97120,96500,96585,18670
20190201|2019-02-06 07:00,6,96585,96880,96540,96830,7495
20190201|2019-02-06 07:30,6,96840,96925,96245,96450,13875
20190201|2019-02-06 08:00,6,96465,96605,96390,96575,5430
20190201|2019-02-06 08:30,6,96580,96825,96490,96595,6365
20190201|2019-02-06 09:00,6,96580,96710,96435,96585,6785
20190201|2019-02-06 09:30,6,96615,96785,96595,96690,4290
20190201|2019-02-06 10:00,6,96695,96720,96455,96550,4970
20190201|2019-02-06 10:30,6,96570,96650,96320,96355,4740
20190201|2019-02-06 11:00,6,96340,96535,96310,96465,5000
20190201|2019-02-06 11:30,6,96465,96540,96330,96450,5435
20190201|2019-02-06 12:00,6,96455,96470,95835,95935,16325
20190201|2019-02-06 12:30,6,95895,95955,95335,95550,14725
20190201|2019-02-06 13:00,6,95540,95625,95135,95195,13135
20190201|2019-02-06 13:30,6,95185,95260,94655,94660,19325
20190201|2019-02-06 14:00,6,94665,94720,94500,94710,10815
20190201|2019-02-07 05:00,7,94900,95350,94630,94880,16040
20190201|2019-02-07 05:30,7,94870,95165,94540,95120,10515
20190201|2019-02-07 06:00,7,95110,95700,95110,95585,13575
20190201|2019-02-07 06:30,7,95585,95730,95255,95480,11780
20190201|2019-02-07 07:00,7,95465,95560,94605,94820,12090
20190201|2019-02-07 07:30,7,94825,95380,94765,95270,10575
20190201|2019-02-07 08:00,7,95285,95500,95180,95380,7050
20190201|2019-02-07 08:30,7,95380,95410,94865,95410,10395
20190201|2019-02-07 09:00,7,95405,95460,95110,95350,5540
20190201|2019-02-07 09:30,7,95360,95570,95125,95140,6860
20190201|2019-02-07 10:00,7,95130,95265,94875,95070,6925
20190201|2019-02-07 10:30,7,95065,95065,93825,93855,26515
20190201|2019-02-07 11:00,7,93855,94085,93570,93980,17930
20190201|2019-02-07 11:30,7,93990,94135,93725,94095,13015
20190201|2019-02-07 12:00,7,94075,94535,94075,94500,13540
20190201|2019-02-07 12:30,7,94515,94785,94130,94235,16130
20190201|2019-02-07 13:00,7,94250,94380,93810,94375,16460
20190201|2019-02-07 13:30,7,94385,94665,94255,94295,8270
20190201|2019-02-07 14:00,7,94310,94490,94275,94445,2550
20190201|2019-02-08 05:00,8,94250,94900,94075,94330,10505
20190201|2019-02-08 05:30,8,94335,94340,93715,93960,10570
20190201|2019-02-08 06:00,8,93965,94650,93760,94490,11665
20190201|2019-02-08 06:30,8,94495,94790,94350,94545,11160
20190201|2019-02-08 07:00,8,94560,95095,94450,95090,9660
20190201|2019-02-08 07:30,8,95080,95240,94925,95065,10095
20190201|2019-02-08 08:00,8,95090,95300,94975,95260,6580
20190201|2019-02-08 08:30,8,95255,95395,94720,94805,9885
20190201|2019-02-08 09:00,8,94795,94925,94420,94460,8040
20190201|2019-02-08 09:30,8,94490,94650,94110,94160,7800
20190201|2019-02-08 10:00,8,94170,94190,93445,93670,15490
20190201|2019-02-08 10:30,8,93660,94270,93450,94150,9540
20190201|2019-02-08 11:00,8,94155,94685,94080,94600,11590
20190201|2019-02-08 11:30,8,94620,95020,94595,94945,8635
20190201|2019-02-08 12:00,8,94935,95140,94680,94965,7520
20190201|2019-02-08 12:30,8,94955,95240,94870,95030,5615
20190201|2019-02-08 13:00,8,95045,95615,94975,95505,7445
20190201|2019-02-08 13:30,8,95510,95620,95350,95430,6345
20190201|2019-02-08 14:00,8,95430,95520,95075,95075,4045
20190201|2019-02-11 05:00,11,95800,96040,95530,95620,7650
20190201|2019-02-11 05:30,11,95640,95940,95535,95850,6025
20190201|2019-02-11 06:00,11,95850,95875,95080,95215,11200
20190201|2019-02-11 06:30,11,95215,95275,94905,95185,7570
20190201|2019-02-11 07:00,11,95175,95175,94645,94785,10665
20190201|2019-02-11 07:30,11,94805,95315,94805,95260,4840
20190201|2019-02-11 08:00,11,95215,95275,94990,95060,3440
20190201|2019-02-11 08:30,11,95065,95090,94070,94150,14475
20190201|2019-02-11 09:00,11,94140,94310,93795,93920,12140
20190201|2019-02-11 09:30,11,93905,94230,93750,94180,5070
20190201|2019-02-11 10:00,11,94180,94295,93795,94140,5840
20190201|2019-02-11 10:30,11,94090,94430,94090,94370,6375
20190201|2019-02-11 11:00,11,94370,94495,94035,94315,6180
20190201|2019-02-11 11:30,11,94340,94655,94205,94580,6200
20190201|2019-02-11 12:00,11,94550,94750,94530,94605,4610
20190201|2019-02-11 12:30,11,94620,94665,94255,94490,4920
20190201|2019-02-11 13:00,11,94490,95070,94410,94770,9635
20190201|2019-02-11 13:30,11,94785,94820,94355,94470,6470
20190201|2019-02-11 14:00,11,94485,94525,94300,94300,3800
20190201|2019-02-12 05:00,12,94980,95530,94955,95520,10450
20190201|2019-02-12 05:30,12,95485,95570,95320,95545,5265
20190201|2019-02-12 06:00,12,95545,95750,95400,95505,11085
20190201|2019-02-12 06:30,12,95525,95855,95395,95665,10570
20190201|2019-02-12 07:00,12,95665,95890,95420,95505,7525
20190201|2019-02-12 07:30,12,95530,95555,95290,95555,9435
20190201|2019-02-12 08:00,12,95525,95535,95175,95315,5675
20190201|2019-02-12 08:30,12,95330,95780,95220,95665,5865
20190201|2019-02-12 09:00,12,95670,95720,95305,95325,3360
20190201|2019-02-12 09:30,12,95325,95630,95215,95605,6770
20190201|2019-02-12 10:00,12,95615,95885,95550,95865,4790
20190201|2019-02-12 10:30,12,95865,95980,95745,95800,5320
20190201|2019-02-12 11:00,12,95800,95950,95700,95850,5165
20190201|2019-02-12 11:30,12,95855,96370,95840,96325,9480
20190201|2019-02-12 12:00,12,96310,96570,96205,96470,5900
20190201|2019-02-12 12:30,12,96480,96630,96125,96125,8440
20190201|2019-02-12 13:00,12,96125,96280,95865,96075,9695
20190201|2019-02-12 13:30,12,96020,96190,95895,96095,5605
20190201|2019-02-12 14:00,12,96070,96180,95965,95965,3615
20190201|2019-02-12 15:00,12,95965,95965,95965,95965,10
20190201|2019-02-13 05:00,13,96350,96605,96180,96535,2470
20190201|2019-02-13 05:30,13,96495,96725,96395,96705,1455
20190201|2019-02-13 06:00,13,96685,96725,96345,96345,975
20190201|2019-02-13 06:30,13,96330,96400,96115,96380,1265
20190201|2019-02-13 07:00,13,96380,96545,96005,96025,1155
20190201|2019-02-13 07:30,13,95995,96150,95700,96105,1195
20190201|2019-02-13 08:00,13,96110,96220,95960,96130,230
20190201|2019-02-13 08:30,13,96165,96540,96165,96445,395
20190201|2019-02-13 09:00,13,96410,96445,96160,96160,295
20190201|2019-02-13 09:30,13,96305,96320,95740,95740,470
20190201|2019-02-13 10:00,13,95740,95885,95410,95480,3720
20190201|2019-02-13 10:30,13,95495,95750,95355,95710,390
20190201|2019-02-13 11:00,13,95730,96150,95730,96150,505
20190201|2019-02-13 11:30,13,96140,96280,96075,96130,300
20190201|2019-02-13 12:00,13,96085,96250,96085,96240,120
20190201|2019-02-13 12:30,13,96245,96270,96105,96130,205
20190201|2019-02-13 13:00,13,96120,96120,95970,96045,535
20190201|2019-02-13 13:30,13,96045,96085,96045,96085,155
20190401|2018-10-29 13:30,29,87295,87295,87105,87200,45
20190401|2018-12-12 12:30,12,88800,88800,88800,88800,280
20190401|2018-12-13 06:00,13,88850,88850,88850,88850,350
20190401|2018-12-17 12:00,17,88600,88600,88300,88300,105
20190401|2018-12-18 12:30,18,88700,88700,88700,88700,100
20190401|2018-12-21 08:00,21,87700,87700,87700,87700,20
20190401|2018-12-28 12:00,28,88700,88700,88700,88700,60
20190401|2019-01-30 12:30,30,97300,97300,97300,97300,350
20190401|2019-02-01 12:00,1,98500,98500,98500,98500,40
20190401|2019-02-01 13:30,1,98500,98500,98500,98500,15
20190401|2019-02-01 14:00,1,98500,98500,98500,98500,15
20190401|2019-02-04 08:00,4,98300,98300,98300,98300,50
20190401|2019-02-05 10:30,5,98770,98770,98770,98770,5
20190401|2019-02-06 06:30,6,97850,97850,97850,97850,5
20190401|2019-02-06 09:00,6,97610,97610,97610,97610,5
20190401|2019-02-06 12:30,6,96400,96400,96400,96400,60
20190401|2019-02-07 11:30,7,94990,94990,94990,94990,5
20190401|2019-02-07 13:30,7,94945,94945,94945,94945,5
20190401|2019-02-08 07:30,8,96095,96095,96095,96095,5
20190401|2019-02-08 08:00,8,96100,96100,96100,96100,30
20190401|2019-02-08 08:30,8,95640,95640,95640,95640,5
20190401|2019-02-08 10:00,8,94700,94700,94700,94700,5
20190401|2019-02-08 12:00,8,95825,95825,95825,95825,5
20190401|2019-02-08 12:30,8,96000,96000,96000,96000,5
20190401|2019-02-08 13:00,8,96400,96400,96400,96400,10
20190401|2019-02-08 13:30,8,96500,96645,96385,96550,45
20190401|2019-02-11 08:00,11,96050,96050,95885,95990,125
20190401|2019-02-11 08:30,11,95960,95990,95200,95200,125
20190401|2019-02-11 09:00,11,95185,95185,94565,95050,25
20190401|2019-02-11 10:00,11,94970,95230,94785,94785,20
20190401|2019-02-11 11:00,11,95080,95105,95080,95105,45
20190401|2019-02-11 12:00,11,95345,95630,95345,95630,10
20190401|2019-02-11 12:30,11,95390,95440,95390,95400,15
20190401|2019-02-11 13:00,11,95560,95925,95560,95665,320
20190401|2019-02-11 13:30,11,95710,95735,95375,95410,115
20190401|2019-02-11 14:00,11,95385,95430,95320,95350,45
20190401|2019-02-12 05:00,12,96040,96470,96040,96470,305
20190401|2019-02-12 05:30,12,96435,96520,96300,96520,415
20190401|2019-02-12 06:00,12,96545,96680,96400,96425,400
20190401|2019-02-12 06:30,12,96465,96820,96370,96655,1040
20190401|2019-02-12 07:00,12,96605,96820,96400,96460,215
20190401|2019-02-12 07:30,12,96450,96525,96275,96440,295
20190401|2019-02-12 08:00,12,96395,96405,96160,96305,435
20190401|2019-02-12 08:30,12,96295,96705,96180,96635,1040
20190401|2019-02-12 09:00,12,96630,96665,96290,96290,865
20190401|2019-02-12 09:30,12,96275,96595,96205,96570,430
20190401|2019-02-12 10:00,12,96610,96800,96535,96800,455
20190401|2019-02-12 10:30,12,96800,96940,96750,96780,725
20190401|2019-02-12 11:00,12,96790,96920,96705,96815,370
20190401|2019-02-12 11:30,12,96835,97355,96835,97305,475
20190401|2019-02-12 12:00,12,97285,97540,97225,97480,745
20190401|2019-02-12 12:30,12,97480,97625,97160,97165,1415
20190401|2019-02-12 13:00,12,97110,97245,96895,97065,1375
20190401|2019-02-12 13:30,12,97030,97100,96895,97050,1390
20190401|2019-02-12 14:00,12,97035,97130,96975,96980,330
20190401|2019-02-13 05:00,13,97345,97630,97110,97550,6410
20190401|2019-02-13 05:30,13,97535,97750,97410,97730,5190
20190401|2019-02-13 06:00,13,97725,97755,97345,97400,7030
20190401|2019-02-13 06:30,13,97400,97440,97135,97380,7050
20190401|2019-02-13 07:00,13,97410,97565,97010,97025,7945
20190401|2019-02-13 07:30,13,97020,97175,96715,97125,10020
20190401|2019-02-13 08:00,13,97130,97225,96950,97140,5940
20190401|2019-02-13 08:30,13,97140,97520,97070,97420,5620
20190401|2019-02-13 09:00,13,97410,97485,97165,97190,3235
20190401|2019-02-13 09:30,13,97195,97370,96705,96740,7255
20190401|2019-02-13 10:00,13,96725,96870,96315,96450,13130
20190401|2019-02-13 10:30,13,96435,96765,96280,96680,10240
20190401|2019-02-13 11:00,13,96700,97365,96650,97330,13760
20190401|2019-02-13 11:30,13,97335,97425,97105,97175,11800
20190401|2019-02-13 12:00,13,97185,97415,97080,97340,7190
20190401|2019-02-13 12:30,13,97345,97405,96955,97020,3610
20190401|2019-02-13 13:00,13,97010,97040,96815,96885,6275
20190401|2019-02-13 13:30,13,96875,96875,96510,96615,9095
20190401|2019-02-13 14:00,13,96605,96920,96590,96920,5920
20190401|2019-02-14 05:00,14,97095,97385,97040,97200,10450
20190401|2019-02-14 05:30,14,97175,97205,96860,97070,6505
20190401|2019-02-14 06:00,14,97070,97240,96750,96860,8360
20190401|2019-02-14 06:30,14,96900,96945,96455,96585,9650
20190401|2019-02-14 07:00,14,96575,96810,96300,96740,9315
20190401|2019-02-14 07:30,14,96770,96850,96060,96080,10565
20190401|2019-02-14 08:00,14,96085,96190,95740,96190,11265
20190401|2019-02-14 08:30,14,96175,96335,95890,96270,7855
20190401|2019-02-14 09:00,14,96260,96750,96185,96745,5140
20190401|2019-02-14 09:30,14,96740,96875,96390,96725,6250
20190401|2019-02-14 10:00,14,96745,96810,96480,96575,2230
20190401|2019-02-14 10:30,14,96595,96745,96360,96680,4855
20190401|2019-02-14 11:00,14,96710,97675,96710,97600,14125
20190401|2019-02-14 11:30,14,97600,97660,97215,97485,6845
20190401|2019-02-14 12:00,14,97495,97645,97340,97530,5185
20190401|2019-02-14 12:30,14,97535,97565,96990,97190,6560
20190401|2019-02-14 13:00,14,97200,98460,97155,98350,26605
20190401|2019-02-14 13:30,14,98360,99120,98230,99070,18175
20190401|2019-02-14 14:00,14,99055,99065,98875,98995,5075
20190401|2019-02-15 05:00,15,98610,99015,98445,98725,11660
20190401|2019-02-15 05:30,15,98720,98850,98460,98755,6290
20190401|2019-02-15 06:00,15,98780,98780,98270,98500,8620
20190401|2019-02-15 06:30,15,98440,99215,98375,98945,8965
20190401|2019-02-15 07:00,15,98930,99095,98325,98460,7865
20190401|2019-02-15 07:30,15,98430,98790,98155,98385,7250
20190401|2019-02-15 08:00,15,98400,98910,98400,98785,5100
20190401|2019-02-15 08:30,15,98795,98950,97930,98010,8645
20190401|2019-02-15 09:00,15,98020,98270,97970,97985,4825
20190401|2019-02-15 09:30,15,98015,98450,98015,98345,5620
20190401|2019-02-15 10:00,15,98345,98760,98105,98705,8325
20190401|2019-02-15 10:30,15,98665,98700,98220,98280,5220
20190401|2019-02-15 11:00,15,98315,98365,98120,98270,2915
20190401|2019-02-15 11:30,15,98265,98475,98235,98285,2795
20190401|2019-02-15 12:00,15,98280,98365,98145,98170,3640
20190401|2019-02-15 12:30,15,98155,98470,98040,98390,5195
20190401|2019-02-15 13:00,15,98390,98595,98135,98410,7195
20190401|2019-02-15 13:30,15,98435,98510,98320,98430,6225
20190401|2019-02-15 14:00,15,98430,98475,98230,98230,3540
20190401|2019-02-18 06:00,18,97850,97975,97545,97935,7560
20190401|2019-02-18 06:30,18,97910,98020,97715,97875,3130
20190401|2019-02-18 07:00,18,97865,98090,97725,97885,4200
20190401|2019-02-18 07:30,18,97860,97995,97515,97650,4340
20190401|2019-02-18 08:00,18,97615,97825,97545,97645,3955
20190401|2019-02-18 08:30,18,97595,97670,97425,97600,3735
20190401|2019-02-18 09:00,18,97600,97630,97370,97410,3450
20190401|2019-02-18 09:30,18,97410,97450,97245,97350,3305
20190401|2019-02-18 10:00,18,97370,97550,97285,97460,3145
20190401|2019-02-18 10:30,18,97440,97440,97290,97290,1870
20190401|2019-02-18 11:00,18,97280,97300,97115,97130,4855
20190401|2019-02-18 11:30,18,97130,97325,97085,97320,4485
20190401|2019-02-18 12:00,18,97320,97490,97285,97470,3655
20190401|2019-02-18 12:30,18,97470,97710,97425,97710,3535
20190401|2019-02-18 13:00,18,97715,97845,97455,97500,6610
20190401|2019-02-18 13:30,18,97470,97655,97230,97540,4715
20190401|2019-02-18 14:00,18,97550,97560,97245,97290,3295
20190401|2019-02-18 14:30,18,97295,97375,97100,97265,3205
20190401|2019-02-18 15:00,18,97275,97390,97180,97390,2275
20190401|2019-02-19 06:00,19,97300,97650,97030,97590,8975
20190401|2019-02-19 06:30,19,97595,97925,97580,97820,8920
20190401|2019-02-19 07:00,19,97800,98200,97665,98155,10795
20190401|2019-02-19 07:30,19,98170,98365,98075,98140,9255
20190401|2019-02-19 08:00,19,98145,98465,98040,98230,8630
20190401|2019-02-19 08:30,19,98230,98830,98215,98555,11075
20190401|2019-02-19 09:00,19,98535,98815,98415,98780,5935
20190401|2019-02-19 09:30,19,98780,98875,98485,98590,5445
20190401|2019-02-19 10:00,19,98600,98770,98560,98750,2995
20190401|2019-02-19 10:30,19,98750,99160,98750,98990,11510
20190401|2019-02-19 11:00,19,98985,98985,98710,98875,5010
20190401|2019-02-19 11:30,19,98885,98980,98730,98805,4400
20190401|2019-02-19 12:00,19,98805,98825,98660,98770,5285
20190401|2019-02-19 12:30,19,98760,98830,98560,98675,6885
20190401|2019-02-19 13:00,19,98670,98925,98650,98790,4735
20190401|2019-02-19 13:30,19,98775,98910,98605,98705,5540
20190401|2019-02-19 14:00,19,98710,98770,98370,98500,7170
20190401|2019-02-19 14:30,19,98500,98595,98075,98255,9690
20190401|2019-02-19 15:00,19,98270,98320,98210,98230,5555
20190401|2019-02-20 06:00,20,98405,98875,98375,98870,11770
20190401|2019-02-20 06:30,20,98880,99035,98785,98835,8245
20190401|2019-02-20 07:00,20,98860,99420,98830,99210,11380
20190401|2019-02-20 07:30,20,99205,99450,98935,98985,10460
20190401|2019-02-20 08:00,20,98985,99145,97940,98120,21600
20190401|2019-02-20 08:30,20,98175,98475,97770,98405,17455
20190401|2019-02-20 09:00,20,98435,98930,98410,98895,8915
20190401|2019-02-20 09:30,20,98905,98935,98475,98550,5470
20190401|2019-02-20 10:00,20,98585,98840,98570,98675,5630
20190401|2019-02-20 10:30,20,98665,98715,98120,98415,8290
20190401|2019-02-20 11:00,20,98445,98495,98160,98310,5005
20190401|2019-02-20 11:30,20,98310,98415,98135,98235,5155
20190401|2019-02-20 12:00,20,98235,98530,98230,98455,5120
20190401|2019-02-20 12:30,20,98470,98515,98190,98320,4420
20190401|2019-02-20 13:00,20,98340,98515,97770,98025,15735
20190401|2019-02-20 13:30,20,98020,98135,97520,97570,10065
20190401|2019-02-20 14:00,20,97550,97775,97350,97675,9360
20190401|2019-02-20 14:30,20,97690,97740,97195,97360,10170
20190401|2019-02-20 15:00,20,97345,97560,97285,97560,2955
20190401|2019-02-21 06:00,21,97840,98200,97830,97960,8950
20190401|2019-02-21 06:30,21,97975,98035,97530,97635,7755
20190401|2019-02-21 07:00,21,97660,98025,97655,97825,7460
20190401|2019-02-21 07:30,21,97825,97840,97375,97575,10405
20190401|2019-02-21 08:00,21,97570,97620,97300,97390,6845
20190401|2019-02-21 08:30,21,97390,97490,97085,97115,9755
20190401|2019-02-21 09:00,21,97105,97105,96650,96650,10645
20190401|2019-02-21 09:30,21,96650,97200,96650,97125,5380
20190401|2019-02-21 10:00,21,97120,97245,96985,97045,4955
20190401|2019-02-21 10:30,21,97035,97180,96720,96935,5325
20190401|2019-02-21 11:00,21,96930,97040,96515,96795,8345
20190401|2019-02-21 11:30,21,96815,96975,96700,96850,4365
20190401|2019-02-21 12:00,21,96845,97220,96730,97190,7275
20190401|2019-02-21 12:30,21,97180,97315,96945,97300,3865
20190401|2019-02-21 13:00,21,97275,97520,97170,97450,6870
20190401|2019-02-21 13:30,21,97455,97625,97260,97355,6810
20190401|2019-02-21 14:00,21,97355,97555,97245,97400,4410
20190401|2019-02-21 14:30,21,97410,97700,97150,97700,7715
20190401|2019-02-21 15:00,21,97700,97800,97625,97800,3820
20190401|2019-02-22 06:00,22,98200,98345,98060,98090,11095
20190401|2019-02-22 06:30,22,98090,98340,97980,98330,4805
20190401|2019-02-22 07:00,22,98320,99030,98110,98200,13700
20190401|2019-02-22 07:30,22,98205,98270,97750,97940,9720
20190401|2019-02-22 08:00,22,97955,98175,97810,98050,4260
20190401|2019-02-22 08:30,22,98000,98210,97775,98170,6720
20190401|2019-02-22 09:00,22,98175,98235,97890,97900,3270
20190401|2019-02-22 09:30,22,97920,98130,97830,98045,2350
20190401|2019-02-22 10:00,22,98045,98430,97965,98410,4130
20190401|2019-02-22 10:30,22,98410,98480,98320,98380,3170
20190401|2019-02-22 11:00,22,98375,98595,98205,98300,4690
20190401|2019-02-22 11:30,22,98325,98455,98235,98320,2605
20190401|2019-02-22 12:00,22,98305,98325,98100,98140,3375
20190401|2019-02-22 12:30,22,98140,98380,98080,98290,2565
20190401|2019-02-22 13:00,22,98305,98445,98210,98400,2770
20190401|2019-02-22 13:30,22,98420,98435,98185,98235,3165
20190401|2019-02-22 14:00,22,98210,98525,98170,98525,4620
20190401|2019-02-22 14:30,22,98510,98700,98380,98675,5885
20190401|2019-02-22 15:00,22,98680,98680,98500,98620,3155
20190401|2019-02-25 06:00,25,99200,99265,98960,99075,8405
20190401|2019-02-25 06:30,25,99065,99065,98800,98940,5705
20190401|2019-02-25 07:00,25,98925,98925,98680,98715,6965
20190401|2019-02-25 07:30,25,98710,98870,98655,98795,6680
20190401|2019-02-25 08:00,25,98785,98935,98645,98795,4300
20190401|2019-02-25 08:30,25,98810,98855,98255,98370,10515
20190401|2019-02-25 09:00,25,98385,98510,98125,98175,6450
20190401|2019-02-25 09:30,25,98145,98600,98100,98595,4495
20190401|2019-02-25 10:00,25,98580,98625,98145,98230,4230
20190401|2019-02-25 10:30,25,98240,98435,98210,98235,2455
20190401|2019-02-25 11:00,25,98230,98290,98015,98045,5035
20190401|2019-02-25 11:30,25,98030,98170,97920,98060,4270
20190401|2019-02-25 12:00,25,98065,98165,97840,97930,3400
20190401|2019-02-25 12:30,25,97925,98030,97830,98015,2840
20190401|2019-02-25 13:00,25,98030,98145,97940,97960,3190
20190401|2019-02-25 13:30,25,97960,98150,97915,97975,4535
20190401|2019-02-25 14:00,25,97975,98120,97865,98065,3270
20190401|2019-02-25 14:30,25,98080,98200,97970,98020,4670
20190401|2019-02-25 15:00,25,98010,98050,97980,98000,2195
20190401|2019-02-26 06:00,26,97795,97870,97600,97610,6755
20190401|2019-02-26 06:30,26,97600,97935,97570,97890,5895
20190401|2019-02-26 07:00,26,97890,98330,97890,98215,8385
20190401|2019-02-26 07:30,26,98200,98385,98080,98080,4815
20190401|2019-02-26 08:00,26,98085,98540,98085,98450,6100
20190401|2019-02-26 08:30,26,98450,98600,98185,98200,7250
20190401|2019-02-26 09:00,26,98200,98475,98190,98380,6635
20190401|2019-02-26 09:30,26,98385,98640,98340,98380,3830
20190401|2019-02-26 10:00,26,98385,98715,98375,98575,3995
20190401|2019-02-26 10:30,26,98575,98680,98500,98565,2575
20190401|2019-02-26 11:00,26,98550,98610,98420,98475,2420
20190401|2019-02-26 11:30,26,98500,98510,98265,98275,2895
20190401|2019-02-26 12:00,26,98260,98500,98220,98420,3540
20190401|2019-02-26 12:30,26,98430,98430,98130,98260,3705
20190401|2019-02-26 13:00,26,98265,98380,98195,98245,2100
20190401|2019-02-26 13:30,26,98270,98550,98240,98450,4310
20190401|2019-02-26 14:00,26,98460,98505,98335,98430,2265
20190401|2019-02-26 14:30,26,98420,98495,98380,98385,3075
20190401|2019-02-26 15:00,26,98395,98395,98200,98200,1740
20190401|2019-02-27 06:00,27,98095,98220,97980,98200,6105
20190401|2019-02-27 06:30,27,98205,98400,98160,98370,2120
20190401|2019-02-27 07:00,27,98365,98510,97955,97980,6935
20190401|2019-02-27 07:30,27,97965,98165,97815,98060,7530
20190401|2019-02-27 08:00,27,98045,98065,97730,97850,6945
20190401|2019-02-27 08:30,27,97865,97945,97640,97775,6580
20190401|2019-02-27 09:00,27,97760,97895,97600,97815,7955
20190401|2019-02-27 09:30,27,97830,98015,97820,97835,9775
20190401|2019-02-27 10:00,27,97815,98105,97780,98015,3740
20190401|2019-02-27 10:30,27,98010,98460,97950,98340,9120
20190401|2019-02-27 11:00,27,98345,98375,98200,98315,3220
20190401|2019-02-27 11:30,27,98340,98430,98245,98330,6500
20190401|2019-02-27 12:00,27,98325,98515,98325,98430,5190
20190401|2019-02-27 12:30,27,98430,98430,98215,98280,4420
20190401|2019-02-27 13:00,27,98285,98350,98000,98145,6175
20190401|2019-02-27 13:30,27,98145,98450,98055,98280,3195
20190401|2019-02-27 14:00,27,98270,98325,98050,98050,3480
20190401|2019-02-27 14:30,27,98050,98190,98030,98095,4310
20190401|2019-02-27 15:00,27,98095,98120,97945,97960,2485
20190401|2019-02-28 06:00,28,97800,98125,97800,97990,3890
20190401|2019-02-28 06:30,28,98010,98225,97900,98205,4845
20190401|2019-02-28 07:00,28,98225,98225,97650,97665,9435
20190401|2019-02-28 07:30,28,97665,97735,97250,97355,13570
20190401|2019-02-28 08:00,28,97355,97505,97170,97260,5830
20190401|2019-02-28 08:30,28,97255,97265,97015,97070,9900
20190401|2019-02-28 09:00,28,97060,97060,96260,96405,17985
20190401|2019-02-28 09:30,28,96410,96470,96065,96080,9840
20190401|2019-02-28 10:00,28,96095,96365,96000,96365,7105
20190401|2019-02-28 10:30,28,96340,96390,96100,96115,4515
20190401|2019-02-28 11:00,28,96115,96435,96115,96435,3500
20190401|2019-02-28 11:30,28,96415,96580,96345,96495,5085
20190401|2019-02-28 12:00,28,96495,96620,96355,96485,3850
20190401|2019-02-28 12:30,28,96480,96480,96205,96250,4000
20190401|2019-02-28 13:00,28,96240,96440,96210,96270,4480
20190401|2019-02-28 13:30,28,96285,96335,96135,96200,3795
20190401|2019-02-28 14:00,28,96190,96235,96105,96170,4370
20190401|2019-02-28 14:30,28,96165,96265,96135,96190,7230
20190401|2019-02-28 15:00,28,96185,96195,96000,96010,5065
20190401|2019-02-28 15:30,28,95950,95950,95950,95950,760
20190401|2019-03-01 06:00,1,96550,96780,96330,96425,9605
20190401|2019-03-01 06:30,1,96465,96600,96385,96460,2670
20190401|2019-03-01 07:00,1,96450,96700,96110,96330,11210
20190401|2019-03-01 07:30,1,96330,96395,95750,95845,10640
20190401|2019-03-01 08:00,1,95840,96085,95820,95965,3145
20190401|2019-03-01 08:30,1,95970,96300,95960,96075,7735
20190401|2019-03-01 09:00,1,96060,96210,95860,95955,5195
20190401|2019-03-01 09:30,1,95985,96250,95720,96155,5400
20190401|2019-03-01 10:00,1,96145,96165,95645,95865,5505
20190401|2019-03-01 10:30,1,95845,95880,95555,95690,4540
20190401|2019-03-01 11:00,1,95695,95715,95520,95565,4375
20190401|2019-03-01 11:30,1,95570,95605,95335,95370,4850
20190401|2019-03-01 12:00,1,95355,95365,95000,95025,9590
20190401|2019-03-01 12:30,1,95025,95270,95020,95030,6150
20190401|2019-03-01 13:00,1,95045,95425,94960,95410,5105
20190401|2019-03-01 13:30,1,95430,95455,95285,95350,4275
20190401|2019-03-01 14:00,1,95350,95550,95245,95250,5520
20190401|2019-03-01 14:30,1,95240,95395,95170,95235,4770
20190401|2019-03-01 15:00,1,95235,95255,95100,95145,2845
20190401|2019-03-06 10:00,6,94900,95485,94890,95355,13875
20190401|2019-03-06 10:30,6,95375,95430,94665,94790,9155
20190401|2019-03-06 11:00,6,94780,94995,94590,94620,7495
20190401|2019-03-06 11:30,6,94615,94760,94540,94615,4475
20190401|2019-03-06 12:00,6,94635,94760,94510,94695,5635
20190401|2019-03-06 12:30,6,94690,94910,94635,94795,3685
20190401|2019-03-06 13:00,6,94785,94920,94715,94745,4345
20190401|2019-03-06 13:30,6,94755,94835,94695,94740,3495
20190401|2019-03-06 14:00,6,94725,94800,94675,94755,2305
20190401|2019-03-06 14:30,6,94760,94875,94720,94750,3205
20190401|2019-03-06 15:00,6,94780,94825,94660,94660,2855
20190401|2019-03-07 06:00,7,94650,94765,94530,94635,5125
20190401|2019-03-07 06:30,7,94635,94675,94350,94625,5265
20190401|2019-03-07 07:00,7,94630,94790,94265,94640,11480
20190401|2019-03-07 07:30,7,94645,94995,94550,94945,6620
20190401|2019-03-07 08:00,7,94960,95085,94905,94970,5620
20190401|2019-03-07 08:30,7,94985,94985,94320,94515,11175
20190401|2019-03-07 09:00,7,94515,94725,94415,94680,4880
20190401|2019-03-07 09:30,7,94680,94985,94610,94835,5410
20190401|2019-03-07 10:00,7,94840,94920,94645,94755,5535
20190401|2019-03-07 10:30,7,94770,94855,94630,94830,3770
20190401|2019-03-07 11:00,7,94820,94895,94710,94855,3210
20190401|2019-03-07 11:30,7,94855,94925,94720,94810,4375
20190401|2019-03-07 12:00,7,94800,94835,94640,94780,3760
20190401|2019-03-07 12:30,7,94790,94790,94525,94545,5410
20190401|2019-03-07 13:00,7,94540,94785,94470,94755,5805
20190401|2019-03-07 13:30,7,94750,94785,94400,94585,8270
20190401|2019-03-07 14:00,7,94595,95195,94550,95030,11300
20190401|2019-03-07 14:30,7,95025,95075,94905,94930,6825
20190401|2019-03-07 15:00,7,94945,95220,94845,95220,4125
20190401|2019-03-08 06:00,8,94640,94735,94470,94620,6775
20190401|2019-03-08 06:30,8,94620,94620,94440,94460,4625
20190401|2019-03-08 07:00,8,94465,94510,94135,94240,5055
20190401|2019-03-08 07:30,8,94235,94485,93800,94325,14270
20190401|2019-03-08 08:00,8,94285,94470,93950,94430,8900
20190401|2019-03-08 08:30,8,94380,94920,94360,94550,13580
20190401|2019-03-08 09:00,8,94540,94885,94535,94845,7160
20190401|2019-03-08 09:30,8,94835,95270,94800,95050,7350
20190401|2019-03-08 10:00,8,95055,95170,94950,95025,3295
20190401|2019-03-08 10:30,8,95025,95375,94905,95110,3585
20190401|2019-03-08 11:00,8,95110,95295,94945,95225,2530
20190401|2019-03-08 11:30,8,95235,95320,95130,95165,2250
20190401|2019-03-08 12:00,8,95170,95225,95060,95165,2475
20190401|2019-03-08 12:30,8,95170,95315,95110,95245,2280
20190401|2019-03-08 13:00,8,95275,95680,95220,95645,8225
20190401|2019-03-08 13:30,8,95640,95755,95585,95700,5195
20190401|2019-03-08 14:00,8,95695,96090,95695,95975,9945
20190401|2019-03-08 14:30,8,95975,96025,95785,95875,6520
20190401|2019-03-08 15:00,8,95895,96045,95860,96000,2945
20190401|2019-03-11 07:00,11,96500,96550,96330,96460,8230
20190401|2019-03-11 07:30,11,96450,96480,96275,96275,5430
20190401|2019-03-11 08:00,11,96265,96865,96150,96845,11360
20190401|2019-03-11 08:30,11,96855,97440,96845,97435,19790
20190401|2019-03-11 09:00,11,97445,97830,97345,97810,9155
20190401|2019-03-11 09:30,11,97800,98000,97735,97905,7865
20190401|2019-03-11 10:00,11,97905,98075,97800,98005,7955
20190401|2019-03-11 10:30,11,98005,98095,97855,98015,3880
20190401|2019-03-11 11:00,11,98025,98190,97945,97990,4635
20190401|2019-03-11 11:30,11,97975,98245,97965,98180,4450
20190401|2019-03-11 12:00,11,98195,98365,98125,98300,5065
20190401|2019-03-11 12:30,11,98285,98430,98185,98390,7800
20190401|2019-03-11 13:00,11,98375,98465,98245,98440,4465
20190401|2019-03-11 13:30,11,98425,98470,98360,98395,4055
20190401|2019-03-11 14:00,11,98395,98570,98360,98545,5965
20190401|2019-03-11 14:30,11,98545,98570,98415,98490,8790
20190401|2019-03-11 15:00,11,98485,98500,98330,98425,5335
20190401|2019-03-11 15:30,11,98425,98735,98400,98600,3660
20190401|2019-03-11 16:00,11,98600,98600,98600,98600,660
20190401|2019-03-12 07:00,12,98200,98950,98195,98800,9330
20190401|2019-03-12 07:30,12,98845,98950,98750,98825,6700
20190401|2019-03-12 08:00,12,98810,98810,98180,98190,11665
20190401|2019-03-12 08:30,12,98205,98265,98030,98210,11880
20190401|2019-03-12 09:00,12,98225,98620,98175,98565,7730
20190401|2019-03-12 09:30,12,98570,98745,98335,98575,10050
20190401|2019-03-12 10:00,12,98575,98575,98130,98190,6895
20190401|2019-03-12 10:30,12,98180,98370,98080,98320,5210
20190401|2019-03-12 11:00,12,98315,98445,98225,98410,5240
20190401|2019-03-12 11:30,12,98385,98420,98250,98250,1970
20190401|2019-03-12 12:00,12,98245,98370,98100,98100,4435
20190401|2019-03-12 12:30,12,98105,98115,97820,98050,8890
20190401|2019-03-12 13:00,12,98055,98290,98015,98180,6255
20190401|2019-03-12 13:30,12,98170,98345,97975,98200,5785
20190401|2019-03-12 14:00,12,98195,98250,97955,98120,5290
20190401|2019-03-12 14:30,12,98125,98535,98060,98340,9520
20190401|2019-03-12 15:00,12,98340,98390,98265,98370,3375
20190401|2019-03-12 15:30,12,98365,98510,98250,98445,1970
20190401|2019-03-12 16:00,12,98405,98405,98405,98405,325
20190401|2019-03-13 07:00,13,98995,98995,98520,98520,6340
20190401|2019-03-13 07:30,13,98520,98535,98170,98185,7085
20190401|2019-03-13 08:00,13,98180,98365,98075,98175,7050
20190401|2019-03-13 08:30,13,98190,98295,97915,98220,10445
20190401|2019-03-13 09:00,13,98225,98235,97965,98020,5725
20190401|2019-03-13 09:30,13,98025,98500,98025,98100,7405
20190401|2019-03-13 10:00,13,98080,98500,98000,98490,7340
20190401|2019-03-13 10:30,13,98500,98825,98500,98640,10975
20190401|2019-03-13 11:00,13,98640,98700,98435,98470,4330
20190401|2019-03-13 11:30,13,98455,98595,98375,98490,2615
20190401|2019-03-13 12:00,13,98480,98720,98470,98705,2795
20190401|2019-03-13 12:30,13,98705,98790,98640,98745,4145
20190401|2019-03-13 13:00,13,98755,99890,98755,99710,23095
20190401|2019-03-13 13:30,13,99705,99705,99170,99330,13130
20190401|2019-03-13 14:00,13,99325,99590,99260,99495,7500
20190401|2019-03-13 14:30,13,99485,99740,99325,99440,9385
20190401|2019-03-13 15:00,13,99440,99485,99355,99455,3030
20190401|2019-03-13 15:30,13,99465,99475,99240,99280,2720
20190401|2019-03-13 16:00,13,99165,99165,99165,99165,960
20190401|2019-03-14 07:00,14,99345,99425,98960,99185,8460
20190401|2019-03-14 07:30,14,99180,99640,99180,99450,5760
20190401|2019-03-14 08:00,14,99440,99590,99205,99445,6950
20190401|2019-03-14 08:30,14,99440,99550,99155,99375,7955
20190401|2019-03-14 09:00,14,99345,99435,99070,99090,6995
20190401|2019-03-14 09:30,14,99085,99175,98690,98815,11540
20190401|2019-03-14 10:00,14,98815,98970,98620,98660,10010
20190401|2019-03-14 10:30,14,98640,98955,98530,98920,5785
20190401|2019-03-14 11:00,14,98930,99070,98720,98830,2460
20190401|2019-03-14 11:30,14,98785,98910,98755,98880,1330
20190401|2019-03-14 12:00,14,98890,98900,98590,98670,2370
20190401|2019-03-14 12:30,14,98665,98705,98325,98380,5855
20190401|2019-03-14 13:00,14,98380,98855,98250,98780,8640
20190401|2019-03-14 13:30,14,98765,98990,98730,98900,5760
20190401|2019-03-14 14:00,14,98900,99230,98860,98940,5230
20190401|2019-03-14 14:30,14,98935,99060,98820,99005,5835
20190401|2019-03-14 15:00,14,98995,99120,98925,98940,3420
20190401|2019-03-14 15:30,14,98955,99095,98875,99095,2135
20190401|2019-03-14 16:00,14,99050,99050,99050,99050,400
20190401|2019-03-15 07:00,15,99300,99435,98555,98675,17760
20190401|2019-03-15 07:30,15,98690,99070,98690,99000,5260
20190401|2019-03-15 08:00,15,98970,99485,98880,99380,8240
20190401|2019-03-15 08:30,15,99390,99920,99365,99770,16395
20190401|2019-03-15 09:00,15,99765,99875,99470,99690,13660
20190401|2019-03-15 09:30,15,99715,99850,99560,99645,6510
20190401|2019-03-15 10:00,15,99645,99680,99410,99455,10455
20190401|2019-03-15 10:30,15,99450,99600,99270,99385,9170
20190401|2019-03-15 11:00,15,99365,99530,99225,99510,5525
20190401|2019-03-15 11:30,15,99505,99640,99420,99545,2835
20190401|2019-03-15 12:00,15,99585,99720,99580,99650,3545
20190401|2019-03-15 12:30,15,99650,99850,99565,99690,3805
20190401|2019-03-15 13:00,15,99675,99705,99405,99490,5920
20190401|2019-03-15 13:30,15,99500,99640,99500,99610,3625
20190401|2019-03-15 14:00,15,99605,99730,99535,99630,3500
20190401|2019-03-15 14:30,15,99605,99605,99285,99430,7515
20190401|2019-03-15 15:00,15,99440,99555,99380,99460,5295
20190401|2019-03-15 15:30,15,99465,99475,99285,99340,4820
20190401|2019-03-15 16:00,15,99230,99230,99230,99230,775
20190401|2019-03-18 07:00,18,99500,99795,99445,99580,8885
20190401|2019-03-18 07:30,18,99595,99890,99560,99830,4730
20190401|2019-03-18 08:00,18,99825,99825,99555,99685,6570
20190401|2019-03-18 08:30,18,99685,100000,99565,99835,8085
20190401|2019-03-18 09:00,18,99830,100125,99795,100030,10095
20190401|2019-03-18 09:30,18,100010,100190,99915,100170,3335
20190401|2019-03-18 10:00,18,100150,100180,99965,99980,2965
20190401|2019-03-18 10:30,18,99975,100005,99780,99885,4370
20190401|2019-03-18 11:00,18,99865,100165,99850,100075,2835
20190401|2019-03-18 11:30,18,100050,100230,100045,100140,3020
20190401|2019-03-18 12:00,18,100145,100380,100140,100370,3535
20190401|2019-03-18 12:30,18,100385,100545,100360,100380,8640
20190401|2019-03-18 13:00,18,100415,100440,100240,100255,3335
20190401|2019-03-18 13:30,18,100260,100435,100260,100425,3540
20190401|2019-03-18 14:00,18,100405,100420,100285,100365,6215
20190401|2019-03-18 14:30,18,100350,100365,100180,100275,4900
20190401|2019-03-18 15:00,18,100265,100450,100255,100335,5125
20190401|2019-03-18 15:30,18,100360,100520,100300,100430,2550
20190401|2019-03-18 16:00,18,100500,100500,100500,100500,470
20190401|2019-03-19 07:00,19,100560,100800,100500,100600,6510
20190401|2019-03-19 07:30,19,100590,100710,100450,100680,4115
20190401|2019-03-19 08:00,19,100670,100670,100055,100215,11005
20190401|2019-03-19 08:30,19,100215,100375,99970,99990,12070
20190401|2019-03-19 09:00,19,99980,100150,99865,100120,4720
20190401|2019-03-19 09:30,19,100110,100305,100110,100150,3665
20190401|2019-03-19 10:00,19,100150,100475,100080,100430,3650
20190401|2019-03-19 10:30,19,100430,100770,100400,100750,5200
20190401|2019-03-19 11:00,19,100770,100940,100755,100805,6185
20190401|2019-03-19 11:30,19,100815,100925,100560,100800,9025
20190401|2019-03-19 12:00,19,100790,100860,100675,100680,2760
20190401|2019-03-19 12:30,19,100700,100770,100580,100630,2215
20190401|2019-03-19 13:00,19,100620,100770,100475,100530,3855
20190401|2019-03-19 13:30,19,100535,100700,100500,100680,4185
20190401|2019-03-19 14:00,19,100675,100690,100220,100260,6265
20190401|2019-03-19 14:30,19,100255,100310,99770,100125,17925
20190401|2019-03-19 15:00,19,100140,100150,99910,99960,4465
20190401|2019-03-19 15:30,19,99965,100070,99920,99980,1595
20190401|2019-03-19 16:00,19,99990,99990,99990,99990,390
20190401|2019-03-20 07:00,20,99940,100250,99625,99645,8735
20190401|2019-03-20 07:30,20,99665,99790,99565,99650,5360
20190401|2019-03-20 08:00,20,99650,100080,99515,99630,11635
20190401|2019-03-20 08:30,20,99660,99865,99430,99505,8530
20190401|2019-03-20 09:00,20,99485,99650,99300,99530,8500
20190401|2019-03-20 09:30,20,99540,99775,99475,99535,8340
20190401|2019-03-20 10:00,20,99525,99695,99510,99550,4415
20190401|2019-03-20 10:30,20,99590,99605,99050,99155,9690
20190401|2019-03-20 11:00,20,99165,99250,98935,98985,5260
20190401|2019-03-20 11:30,20,98995,99055,98750,98935,6965
20190401|2019-03-20 12:00,20,98905,99105,98875,98980,4275
20190401|2019-03-20 12:30,20,98990,99385,98965,99365,7050
20190401|2019-03-20 13:00,20,99365,100200,99365,99855,24710
20190401|2019-03-20 13:30,20,99850,99955,99720,99805,18545
20190401|2019-03-20 14:00,20,99810,99810,98530,98715,18100
20190401|2019-03-20 14:30,20,98705,99240,98285,98610,25380
20190401|2019-03-20 15:00,20,98605,98645,97900,97985,12390
20190401|2019-03-20 15:30,20,97980,98170,97800,97890,6090
20190401|2019-03-20 16:00,20,97825,97825,97825,97825,990
20190401|2019-03-21 07:00,21,98000,98045,97190,97775,12090
20190401|2019-03-21 07:30,21,97785,98170,97760,98145,12860
20190401|2019-03-21 08:00,21,98140,98360,98010,98200,11360
20190401|2019-03-21 08:30,21,98205,98280,97650,97675,7640
20190401|2019-03-21 09:00,21,97680,97830,97000,97160,21030
20190401|2019-03-21 09:30,21,97165,97240,96555,96925,20695
20190401|2019-03-21 10:00,21,96935,97090,96230,96265,16385
20190401|2019-03-21 10:30,21,96260,96405,95955,96045,13035
20190401|2019-03-21 11:00,21,96040,96215,95775,96215,11280
20190401|2019-03-21 11:30,21,96210,96430,96075,96355,7730
20190401|2019-03-21 12:00,21,96375,96750,96365,96600,10635
20190401|2019-03-21 12:30,21,96610,96900,96550,96885,8655
20190401|2019-03-21 13:00,21,96875,97245,96785,96940,15265
20190401|2019-03-21 13:30,21,96945,97280,96825,96980,9500
20190401|2019-03-21 14:00,21,96980,97485,96960,97245,6570
20190401|2019-03-21 14:30,21,97230,97300,96810,97160,9255
20190401|2019-03-21 15:00,21,97150,97150,96720,96825,5530
20190401|2019-03-21 15:30,21,96830,97155,96825,97150,3175
20190401|2019-03-21 16:00,21,97155,97155,97155,97155,270
20190401|2019-03-22 07:00,22,95300,95355,94445,94465,31325
20190401|2019-03-22 07:30,22,94485,95090,94455,95065,15370
20190401|2019-03-22 08:00,22,95090,95380,94870,95215,14710
20190401|2019-03-22 08:30,22,95215,95725,94660,94810,20725
20190401|2019-03-22 09:00,22,94815,95280,94780,95000,13690
20190401|2019-03-22 09:30,22,94975,95380,94880,94890,10800
20190401|2019-03-22 10:00,22,94885,95495,94790,95110,18035
20190401|2019-03-22 10:30,22,95085,95270,94400,94435,11545
20190401|2019-03-22 11:00,22,94425,94670,94350,94530,9095
20190401|2019-03-22 11:30,22,94525,94585,94030,94275,11695
20190401|2019-03-22 12:00,22,94265,94550,94250,94470,7335
20190401|2019-03-22 12:30,22,94455,94650,94135,94165,10185
20190401|2019-03-22 13:00,22,94155,94520,93855,94440,23360
20190401|2019-03-22 13:30,22,94415,94425,94030,94285,9590
20190401|2019-03-22 14:00,22,94275,94350,93630,93630,12490
20190401|2019-03-22 14:30,22,93630,93865,93610,93765,11570
20190401|2019-03-22 15:00,22,93750,93925,93650,93710,8225
20190401|2019-03-22 15:30,22,93710,93890,93560,93590,3615
20190401|2019-03-22 16:00,22,93575,93575,93575,93575,335
20190401|2019-03-25 07:00,25,92025,92885,92025,92735,16120
20190401|2019-03-25 07:30,25,92795,93300,92785,93200,7815
20190401|2019-03-25 08:00,25,93210,93940,93205,93860,14930
20190401|2019-03-25 08:30,25,93855,94335,93750,93935,25555
20190401|2019-03-25 09:00,25,93940,94240,93660,94135,12555
20190401|2019-03-25 09:30,25,94130,94720,94130,94580,11975
20190401|2019-03-25 10:00,25,94585,94615,94165,94330,10310
20190401|2019-03-25 10:30,25,94325,94440,94000,94210,7810
20190401|2019-03-25 11:00,25,94205,94510,94180,94405,2330
20190401|2019-03-25 11:30,25,94390,94405,93900,94125,4200
20190401|2019-03-25 12:00,25,94135,94170,93350,93450,9600
20190401|2019-03-25 12:30,25,93425,94210,93425,93645,11970
20190401|2019-03-25 13:00,25,93645,93975,93360,93650,12370
20190401|2019-03-25 13:30,25,93645,94285,93600,94275,4745
20190401|2019-03-25 14:00,25,94285,94475,93960,93995,7325
20190401|2019-03-25 14:30,25,93970,94120,93675,93860,9935
20190401|2019-03-25 15:00,25,93840,94110,93840,94040,7935
20190401|2019-03-25 15:30,25,94040,94160,93885,94045,2540
20190401|2019-03-25 16:00,25,94020,94020,94020,94020,470
20190401|2019-03-26 07:00,26,94835,94970,94515,94575,13000
20190401|2019-03-26 07:30,26,94570,94815,94395,94740,7825
20190401|2019-03-26 08:00,26,94710,95125,94500,95000,20755
20190401|2019-03-26 08:30,26,95015,95075,94690,95010,12600
20190401|2019-03-26 09:00,26,95015,95015,94325,94350,17105
20190401|2019-03-26 09:30,26,94350,95000,94165,94845,11915
20190401|2019-03-26 10:00,26,94825,94950,94565,94720,5420
20190401|2019-03-26 10:30,26,94720,95270,94720,95035,9035
20190401|2019-03-26 11:00,26,95045,95385,95025,95140,5830
20190401|2019-03-26 11:30,26,95120,95315,94960,95310,5470
20190401|2019-03-26 12:00,26,95310,95450,95195,95315,5110
20190401|2019-03-26 12:30,26,95325,95630,95235,95590,9615
20190401|2019-03-26 13:00,26,95595,95625,95180,95245,12175
20190401|2019-03-26 13:30,26,95215,95605,95050,95485,13225
20190401|2019-03-26 14:00,26,95490,95880,95490,95560,11950
20190401|2019-03-26 14:30,26,95570,95740,95175,95680,11105
20190401|2019-03-26 15:00,26,95690,95695,95410,95440,5275
20190401|2019-03-26 15:30,26,95490,95560,95225,95235,3220
20190401|2019-03-26 16:00,26,95150,95150,95150,95150,610
20190401|2019-03-27 07:00,27,94440,94480,94055,94325,14360
20190401|2019-03-27 07:30,27,94330,94440,94010,94340,12090
20190401|2019-03-27 08:00,27,94335,94355,93595,93965,17440
20190401|2019-03-27 08:30,27,93985,94320,93810,93895,16035
20190401|2019-03-27 09:00,27,93895,94000,93205,93330,16730
20190401|2019-03-27 09:30,27,93330,93420,92785,93170,23785
20190401|2019-03-27 10:00,27,93185,93400,92845,93280,15280
20190401|2019-03-27 10:30,27,93280,93380,92690,92695,15985
20190401|2019-03-27 11:00,27,92695,93300,92625,93255,17305
20190401|2019-03-27 11:30,27,93255,93350,93160,93200,6460
20190401|2019-03-27 12:00,27,93230,93860,92930,93765,10115
20190401|2019-03-27 12:30,27,93750,93815,93515,93690,6220
20190401|2019-03-27 13:00,27,93675,93675,93060,93120,9300
20190401|2019-03-27 13:30,27,93100,93165,92555,92720,14250
20190401|2019-03-27 14:00,27,92710,93010,92425,92560,11265
20190401|2019-03-27 14:30,27,92565,92735,92060,92100,24400
20190401|2019-03-27 15:00,27,92110,92260,91030,91105,23750
20190401|2019-03-27 15:30,27,91095,91095,90425,90585,12285
20190401|2019-03-27 16:00,27,90500,90500,90500,90500,2280
20190401|2019-03-27 17:00,27,90500,90500,90500,90500,300
20190401|2019-03-28 07:00,28,91200,91735,90720,91680,19085
20190401|2019-03-28 07:30,28,91670,91905,90980,91865,15155
20190401|2019-03-28 08:00,28,91895,92420,91625,92320,19290
20190401|2019-03-28 08:30,28,92320,92800,92200,92765,19865
20190401|2019-03-28 09:00,28,92775,93680,92740,93435,25545
20190401|2019-03-28 09:30,28,93430,93790,93300,93680,15400
20190401|2019-03-28 10:00,28,93690,93985,93430,93895,16820
20190401|2019-03-28 10:30,28,93900,93960,93700,93810,7545
20190401|2019-03-28 11:00,28,93790,94095,93740,94075,6590
20190401|2019-03-28 11:30,28,94080,94495,93840,94340,11520
20190401|2019-03-28 12:00,28,94330,94650,94260,94410,10520
20190401|2019-03-28 12:30,28,94435,94885,94215,94750,10040
20190401|2019-03-28 13:00,28,94735,94905,94510,94845,9880
20190401|2019-03-28 13:30,28,94795,95040,94765,94860,14300
20190401|2019-03-28 14:00,28,94865,95190,94855,95135,13025
20190401|2019-03-28 14:30,28,95130,95130,94645,94680,14315
20190401|2019-03-28 15:00,28,94685,94730,94565,94700,7005
20190401|2019-03-28 15:30,28,94685,94830,94600,94765,3215
20190401|2019-03-28 16:00,28,94700,94700,94700,94700,180
20190401|2019-03-29 07:00,29,95455,96180,95450,95825,16130
20190401|2019-03-29 07:30,29,95805,96000,95545,95800,7605
20190401|2019-03-29 08:00,29,95800,95855,95200,95415,12170
20190401|2019-03-29 08:30,29,95435,95970,95055,95935,11575
20190401|2019-03-29 09:00,29,95920,96165,95775,96050,8260
20190401|2019-03-29 09:30,29,96040,96040,95385,95520,9775
20190401|2019-03-29 10:00,29,95560,96045,95535,96030,6015
20190401|2019-03-29 10:30,29,96035,96100,95805,95910,3090
20190401|2019-03-29 11:00,29,95890,95945,95565,95790,3355
20190401|2019-03-29 11:30,29,95780,96040,95760,96025,3125
20190401|2019-03-29 12:00,29,96005,96060,95300,95335,5825
20190401|2019-03-29 12:30,29,95310,95700,95245,95595,2650
20190401|2019-03-29 13:00,29,95565,95750,95445,95545,2440
20190401|2019-03-29 13:30,29,95605,95740,95380,95400,2615
20190401|2019-03-29 14:00,29,95415,95550,95025,95035,3385
20190401|2019-03-29 14:30,29,95045,95475,95045,95410,8205
20190401|2019-03-29 15:00,29,95420,96180,95025,95480,790
20190401|2019-03-29 15:30,29,95495,95555,95475,95515,975
20190401|2019-03-29 16:00,29,95505,95650,95320,95320,5830
20190401|2019-04-01 07:00,1,96555,96825,96430,96555,11470
20190401|2019-04-01 07:30,1,96525,96635,96410,96565,6365
20190401|2019-04-01 08:00,1,96595,96750,96220,96305,9540
20190401|2019-04-01 08:30,1,96300,96350,95910,96155,10925
20190401|2019-04-01 09:00,1,96145,96540,96080,96375,14675
20190401|2019-04-01 09:30,1,96385,96865,96385,96685,11310
20190401|2019-04-01 10:00,1,96705,96705,96455,96640,5460
20190401|2019-04-01 10:30,1,96645,97000,96510,96970,5140
20190401|2019-04-01 11:00,1,96965,96965,96660,96730,3540
20190401|2019-04-01 11:30,1,96720,96985,96615,96705,3815
20190401|2019-04-01 12:00,1,96690,96715,96345,96385,4670
20190401|2019-04-01 12:30,1,96395,96410,96140,96150,4615
20190401|2019-04-01 13:00,1,96140,96415,96040,96130,5065
20190401|2019-04-01 13:30,1,96125,96245,95920,96205,7275
20190401|2019-04-01 14:00,1,96195,96290,95940,96150,4090
20190401|2019-04-01 14:30,1,96135,96345,96080,96145,5450
20190401|2019-04-01 15:00,1,96160,96320,96045,96305,4375
20190401|2019-04-01 15:30,1,96325,96370,96185,96275,4185
20190401|2019-04-01 16:00,1,96120,96120,96120,96120,550
20190401|2019-04-02 07:00,2,96480,96630,96360,96540,6855
20190401|2019-04-02 07:30,2,96520,96790,96430,96700,5720
20190401|2019-04-02 08:00,2,96705,96910,96500,96585,8360
20190401|2019-04-02 08:30,2,96580,96580,96180,96320,6840
20190401|2019-04-02 09:00,2,96325,96330,95975,96065,9295
20190401|2019-04-02 09:30,2,96015,96055,95545,95580,14165
20190401|2019-04-02 10:00,2,95540,95625,95305,95465,7410
20190401|2019-04-02 10:30,2,95470,95805,95400,95520,5120
20190401|2019-04-02 11:00,2,95515,95585,94940,95085,7260
20190401|2019-04-02 11:30,2,95050,95200,94950,95135,3515
20190401|2019-04-02 12:00,2,95115,95520,95115,95430,6115
20190401|2019-04-02 12:30,2,95475,95570,95050,95085,4710
20190401|2019-04-02 13:00,2,95090,95555,95090,95555,5435
20190401|2019-04-02 13:30,2,95555,95650,95255,95460,5735
20190401|2019-04-02 14:00,2,95440,95540,95280,95340,4830
20190401|2019-04-02 14:30,2,95365,95680,95205,95610,8315
20190401|2019-04-02 15:00,2,95625,95625,95445,95580,3965
20190401|2019-04-02 15:30,2,95580,95630,95400,95580,2340
20190401|2019-04-02 16:00,2,95670,95670,95670,95670,520
20190401|2019-04-03 07:00,3,96595,96710,96260,96620,10180
20190401|2019-04-03 07:30,3,96615,96830,96450,96525,7365
20190401|2019-04-03 08:00,3,96510,96680,96140,96295,7340
20190401|2019-04-03 08:30,3,96290,96605,96100,96145,7670
20190401|2019-04-03 09:00,3,96135,96355,96005,96245,6415
20190401|2019-04-03 09:30,3,96225,96660,96155,96280,11400
20190401|2019-04-03 10:00,3,96300,96435,95850,96045,6170
20190401|2019-04-03 10:30,3,96065,96430,95885,96375,5835
20190401|2019-04-03 11:00,3,96360,96485,96255,96445,3125
20190401|2019-04-03 11:30,3,96435,96440,96105,96155,2855
20190401|2019-04-03 12:00,3,96160,96585,96160,96510,4335
20190401|2019-04-03 12:30,3,96500,96645,96000,96160,10460
20190401|2019-04-03 13:00,3,96125,96130,95340,95470,14615
20190401|2019-04-03 13:30,3,95475,95590,95320,95355,7225
20190401|2019-04-03 14:00,3,95355,95425,94245,94805,20400
20190401|2019-04-03 14:30,3,94810,95025,94450,94670,14400
20190401|2019-04-03 15:00,3,94665,94950,94550,94830,6245
20190401|2019-04-03 15:30,3,94840,95000,94725,94900,3935
20190401|2019-04-03 16:00,3,95000,95000,95000,95000,540
20190401|2019-04-04 07:00,4,94845,95385,94785,95280,9825
20190401|2019-04-04 07:30,4,95270,95310,94920,95210,6555
20190401|2019-04-04 08:00,4,95215,95440,94610,94660,11800
20190401|2019-04-04 08:30,4,94605,95495,94470,95455,15495
20190401|2019-04-04 09:00,4,95455,96130,95400,95945,13220
20190401|2019-04-04 09:30,4,95960,96170,95450,95830,14780
20190401|2019-04-04 10:00,4,95830,95900,95670,95785,5305
20190401|2019-04-04 10:30,4,95795,96360,95795,96300,9080
20190401|2019-04-04 11:00,4,96295,96480,96060,96160,5905
20190401|2019-04-04 11:30,4,96135,96525,96090,96370,3350
20190401|2019-04-04 12:00,4,96390,96480,96175,96385,3445
20190401|2019-04-04 12:30,4,96415,96570,96290,96465,3845
20190401|2019-04-04 13:00,4,96445,96600,96330,96540,3940
20190401|2019-04-04 13:30,4,96550,96555,96280,96425,3050
20190401|2019-04-04 14:00,4,96480,96550,96100,96295,6960
20190401|2019-04-04 14:30,4,96310,96600,96190,96545,9360
20190401|2019-04-04 15:00,4,96505,96840,96440,96750,5170
20190401|2019-04-04 15:30,4,96740,96795,96550,96715,2645
20190401|2019-04-04 16:00,4,96600,96600,96600,96600,420
20190401|2019-04-05 07:00,5,96815,96990,96295,96435,8070
20190401|2019-04-05 07:30,5,96445,97045,96445,96830,12110
20190401|2019-04-05 08:00,5,96845,96885,96285,96375,9005
20190401|2019-04-05 08:30,5,96355,96780,96260,96605,6010
20190401|2019-04-05 09:00,5,96610,97435,96545,97370,10520
20190401|2019-04-05 09:30,5,97370,97690,97170,97335,10630
20190401|2019-04-05 10:00,5,97340,97615,97250,97355,7515
20190401|2019-04-05 10:30,5,97345,97555,97055,97145,6325
20190401|2019-04-05 11:00,5,97180,97410,97150,97310,3285
20190401|2019-04-05 11:30,5,97340,97345,97115,97195,2195
20190401|2019-04-05 12:00,5,97205,97375,97160,97360,2850
20190401|2019-04-05 12:30,5,97365,97440,97245,97295,3815
20190401|2019-04-05 13:00,5,97285,97385,97250,97380,3160
20190401|2019-04-05 13:30,5,97365,97440,96915,97075,6575
20190401|2019-04-05 14:00,5,97085,97320,97060,97085,4070
20190401|2019-04-05 14:30,5,97120,97365,97080,97240,6090
20190401|2019-04-05 15:00,5,97235,97315,97185,97285,3375
20190401|2019-04-05 15:30,5,97280,97300,97205,97280,2450
20190401|2019-04-05 16:00,5,97420,97420,97420,97420,250
20190401|2019-04-08 07:00,8,97360,97370,97045,97320,6465
20190401|2019-04-08 07:30,8,97320,97540,97160,97425,5505
20190401|2019-04-08 08:00,8,97395,97580,97240,97370,4940
20190401|2019-04-08 08:30,8,97350,97490,96970,97250,8280
20190401|2019-04-08 09:00,8,97260,97785,97150,97400,10225
20190401|2019-04-08 09:30,8,97385,97475,97010,97170,8450
20190401|2019-04-08 10:00,8,97190,97430,97055,97150,4200
20190401|2019-04-08 10:30,8,97175,97325,96795,96975,6700
20190401|2019-04-08 11:00,8,96975,97270,96855,97250,3925
20190401|2019-04-08 11:30,8,97235,97420,97170,97280,2790
20190401|2019-04-08 12:00,8,97290,97365,97085,97195,2285
20190401|2019-04-08 12:30,8,97150,97550,97135,97500,3995
20190401|2019-04-08 13:00,8,97515,97620,97390,97445,2410
20190401|2019-04-08 13:30,8,97350,97435,97150,97230,2455
20190401|2019-04-08 14:00,8,97310,97325,97100,97290,1885
20190401|2019-04-08 14:30,8,97275,97420,97205,97415,3505
20190401|2019-04-08 15:00,8,97405,97470,97360,97390,2500
20190401|2019-04-08 15:30,8,97390,97500,97375,97435,1045
20190401|2019-04-08 16:00,8,97490,97490,97490,97490,300
20190401|2019-04-09 07:00,9,97085,97270,96910,96925,11605
20190401|2019-04-09 07:30,9,96930,97125,96850,96935,6680
20190401|2019-04-09 08:00,9,96935,97035,96655,96690,11155
20190401|2019-04-09 08:30,9,96700,96710,96405,96420,10280
20190401|2019-04-09 09:00,9,96440,96590,96310,96545,10340
20190401|2019-04-09 09:30,9,96555,96685,96290,96405,11405
20190401|2019-04-09 10:00,9,96400,96540,96175,96175,11140
20190401|2019-04-09 10:30,9,96190,96280,96000,96135,8065
20190401|2019-04-09 11:00,9,96120,96325,96100,96160,4200
20190401|2019-04-09 11:30,9,96180,96180,95880,95980,5935
20190401|2019-04-09 12:00,9,95985,96050,95605,95625,7485
20190401|2019-04-09 12:30,9,95640,96270,95565,95805,4410
20190401|2019-04-09 13:00,9,95785,96220,95720,96140,6105
20190401|2019-04-09 13:30,9,96130,96330,96020,96175,5880
20190401|2019-04-09 14:00,9,96135,96265,96075,96130,3780
20190401|2019-04-09 14:30,9,96120,96415,96120,96200,8105
20190401|2019-04-09 15:00,9,96200,96340,96175,96250,3080
20190401|2019-04-09 15:30,9,96230,96365,96140,96350,1435
20190401|2019-04-09 16:00,9,96395,96395,96395,96395,300
20190401|2019-04-10 07:00,10,96980,97020,96740,96805,9165
20190401|2019-04-10 07:30,10,96820,96970,96665,96965,5850
20190401|2019-04-10 08:00,10,96965,97085,96415,96485,11475
20190401|2019-04-10 08:30,10,96480,96680,95795,95880,17555
20190401|2019-04-10 09:00,10,95880,96215,95755,96200,8795
20190401|2019-04-10 09:30,10,96205,96325,95865,95950,8405
20190401|2019-04-10 10:00,10,95955,96265,95915,95970,5450
20190401|2019-04-10 10:30,10,95980,96090,95935,95995,1825
20190401|2019-04-10 11:00,10,96020,96065,95855,96065,1940
20190401|2019-04-10 11:30,10,96065,96155,95915,95995,2405
20190401|2019-04-10 12:00,10,95965,96285,95950,96190,3635
20190401|2019-04-10 12:30,10,96185,96585,96175,96435,7780
20190401|2019-04-10 13:00,10,96430,96525,96065,96065,8665
20190401|2019-04-10 13:30,10,96095,96395,96035,96375,3810
20190401|2019-04-10 14:00,10,96370,96465,96160,96250,4250
20190401|2019-04-10 14:30,10,96245,96275,95840,95995,5305
20190401|2019-04-10 15:00,10,96000,96100,95850,95945,4270
20190401|2019-04-10 15:30,10,95935,96095,95935,96015,2615
20190401|2019-04-10 16:00,10,95900,95900,95900,95900,685
20190401|2019-04-11 07:00,11,95735,95925,95630,95890,8895
20190401|2019-04-11 07:30,11,95885,95985,95740,95795,8725
20190401|2019-04-11 08:00,11,95785,95925,95545,95665,7235
20190401|2019-04-11 08:30,11,95680,95740,95410,95480,6435
20190401|2019-04-11 09:00,11,95475,95545,95085,95105,8720
20190401|2019-04-11 09:30,11,95085,95275,94950,95050,7955
20190401|2019-04-11 10:00,11,95090,95090,94380,94380,13910
20190401|2019-04-11 10:30,11,94375,94535,94175,94500,10630
20190401|2019-04-11 11:00,11,94500,94580,94330,94520,5095
20190401|2019-04-11 11:30,11,94520,94675,94480,94585,3890
20190401|2019-04-11 12:00,11,94605,94720,94410,94485,4730
20190401|2019-04-11 12:30,11,94495,94585,94420,94495,4400
20190401|2019-04-11 13:00,11,94485,94590,94435,94535,4480
20190401|2019-04-11 13:30,11,94535,94580,94440,94500,4855
20190401|2019-04-11 14:00,11,94490,94795,94400,94745,5965
20190401|2019-04-11 14:30,11,94750,94925,94645,94800,8710
20190401|2019-04-11 15:00,11,94800,94940,94790,94940,3495
20190401|2019-04-11 15:30,11,94930,95035,94840,94985,2540
20190401|2019-04-11 16:00,11,95100,95100,95100,95100,700
20190401|2019-04-12 07:00,12,94000,94000,93150,93345,22030
20190401|2019-04-12 07:30,12,93355,93665,93325,93355,8435
20190401|2019-04-12 08:00,12,93365,94180,93365,94180,11850
20190401|2019-04-12 08:30,12,94170,94760,93965,94640,12540
20190401|2019-04-12 09:00,12,94620,94820,94430,94690,7570
20190401|2019-04-12 09:30,12,94690,94710,94165,94380,9865
20190401|2019-04-12 10:00,12,94380,94670,94285,94295,3780
20190401|2019-04-12 10:30,12,94295,94390,93570,93745,7755
20190401|2019-04-12 11:00,12,93710,93790,92935,93125,22360
20190401|2019-04-12 11:30,12,93140,93225,92520,92670,16640
20190401|2019-04-12 12:00,12,92670,93140,92635,92990,9980
20190401|2019-04-12 12:30,12,92975,93470,92975,93410,6680
20190401|2019-04-12 13:00,12,93415,93600,93065,93145,8025
20190401|2019-04-12 13:30,12,93130,93175,92880,92950,6330
20190401|2019-04-12 14:00,12,92975,93075,92620,92720,6315
20190401|2019-04-12 14:30,12,92730,92870,92515,92755,10055
20190401|2019-04-12 15:00,12,92765,93090,92690,92975,7470
20190401|2019-04-12 15:30,12,93015,93160,92885,93095,2290
20190401|2019-04-12 16:00,12,93080,93080,93080,93080,565
20190401|2019-04-15 07:00,15,93405,93595,93165,93320,7685
20190401|2019-04-15 07:30,15,93395,93805,93185,93755,5470
20190401|2019-04-15 08:00,15,93760,93835,93330,93630,6255
20190401|2019-04-15 08:30,15,93650,93650,93070,93565,12790
20190401|2019-04-15 09:00,15,93570,93745,93190,93260,9115
20190401|2019-04-15 09:30,15,93215,93335,92925,93175,9045
20190401|2019-04-15 10:00,15,93160,93340,93040,93125,5585
20190401|2019-04-15 10:30,15,93135,93485,93105,93425,3310
20190401|2019-04-15 11:00,15,93440,93600,93355,93485,4245
20190401|2019-04-15 11:30,15,93495,93695,93425,93540,3885
20190401|2019-04-15 12:00,15,93530,93530,93095,93095,4490
20190401|2019-04-15 12:30,15,93120,93320,92845,92965,6025
20190401|2019-04-15 13:00,15,92980,93345,92695,93145,8985
20190401|2019-04-15 13:30,15,93125,93480,93000,93200,6785
20190401|2019-04-15 14:00,15,93190,93315,92835,93020,6060
20190401|2019-04-15 14:30,15,92985,93325,92765,93115,11265
20190401|2019-04-15 15:00,15,93110,93250,93035,93165,5390
20190401|2019-04-15 15:30,15,93170,93240,93000,93120,2780
20190401|2019-04-15 16:00,15,93020,93020,93020,93020,690
20190401|2019-04-16 07:00,16,93260,93295,92840,92905,10720
20190401|2019-04-16 07:30,16,92895,92995,92800,92980,4345
20190401|2019-04-16 08:00,16,92985,93185,92865,93040,9030
20190401|2019-04-16 08:30,16,93005,93490,92990,93300,11580
20190401|2019-04-16 09:00,16,93285,94370,92880,94295,21260
20190401|2019-04-16 09:30,16,94320,94790,94180,94460,20045
20190401|2019-04-16 10:00,16,94450,95090,94415,94795,14650
20190401|2019-04-16 10:30,16,94790,94790,94250,94475,12650
20190401|2019-04-16 11:00,16,94460,94635,94430,94490,3340
20190401|2019-04-16 11:30,16,94475,94540,94220,94415,6415
20190401|2019-04-16 12:00,16,94395,94515,94270,94460,4835
20190401|2019-04-16 12:30,16,94440,94625,94355,94605,4195
20190401|2019-04-16 13:00,16,94595,94600,94385,94545,5605
20190401|2019-04-16 13:30,16,94560,94760,94430,94560,6245
20190401|2019-04-16 14:00,16,94555,94740,94495,94580,5545
20190401|2019-04-16 14:30,16,94555,94590,94120,94230,12025
20190401|2019-04-16 15:00,16,94230,94360,94155,94300,4455
20190401|2019-04-16 15:30,16,94290,94565,94280,94435,3225
20190401|2019-04-16 16:00,16,94470,94470,94470,94470,470
20190401|2019-04-17 07:00,17,94600,94940,94580,94775,3105
20190401|2019-04-17 07:30,17,94775,94785,94555,94720,2105
20190401|2019-04-17 08:00,17,94660,94960,94590,94800,17960
20190401|2019-04-17 08:30,17,94805,94850,93880,93995,19290
20190401|2019-04-17 09:00,17,93995,94030,93370,93770,4825
20190401|2019-04-17 09:30,17,93755,93975,93415,93595,3035
20190401|2019-04-17 10:00,17,93620,93635,92855,92885,4410
20190401|2019-04-17 10:30,17,92905,93030,92190,92350,3995
20190401|2019-04-17 11:00,17,92350,92810,92300,92615,1705
20190401|2019-04-17 11:30,17,92735,92760,92440,92600,1495
20190401|2019-04-17 12:00,17,92600,93000,92600,92900,695
20190401|2019-04-17 12:30,17,92850,93170,92850,93170,160
20190401|2019-04-17 13:00,17,93045,93045,92800,92930,810
20190401|2019-04-17 13:30,17,92840,92960,92840,92905,40
20190401|2019-04-17 14:00,17,92940,93005,92925,92990,570
20190401|2019-04-17 14:30,17,92970,92990,92965,92965,60
20190601|2018-03-23 12:00,23,90400,90400,90400,90400,60
20190601|2018-06-05 12:00,5,83000,83000,83000,83000,400
20190601|2018-08-08 12:00,8,84400,84400,84400,84400,70
20190601|2018-08-22 10:30,22,79700,79700,79700,79700,175
20190601|2018-09-25 12:30,25,81700,81700,81700,81700,75
20190601|2018-10-25 08:00,25,86800,86800,86800,86800,470
20190601|2018-12-26 12:00,26,87150,87150,87150,87150,80
20190601|2019-02-26 09:30,26,99000,99300,99000,99200,205
20190601|2019-03-01 09:00,1,97000,97000,97000,97000,375
20190601|2019-03-01 13:00,1,96100,96100,96100,96100,40
20190601|2019-03-12 13:00,12,99000,99000,99000,99000,610
20190601|2019-03-13 13:00,13,100100,100600,100100,100600,75
20190601|2019-03-28 13:00,28,95400,95400,95400,95400,240
20190601|2019-04-01 13:00,1,97000,97000,97000,97000,360
20190601|2019-04-01 13:30,1,97000,97000,97000,97000,120
20190601|2019-04-09 09:30,9,97400,97400,97400,97400,150
20190601|2019-04-09 14:30,9,96900,96900,96900,96900,160
20190601|2019-04-10 09:00,10,96800,96800,96800,96800,175
20190601|2019-04-10 10:00,10,97000,97000,97000,97000,40
20190601|2019-04-10 10:30,10,97330,97330,97330,97330,5
20190601|2019-04-11 07:30,11,96710,96860,96710,96710,35
20190601|2019-04-11 08:00,11,96620,96620,96620,96620,10
20190601|2019-04-11 09:00,11,96015,96015,96000,96000,25
20190601|2019-04-11 10:00,11,95750,95750,95500,95500,10
20190601|2019-04-11 10:30,11,95015,95015,95015,95015,10
20190601|2019-04-11 13:30,11,95300,95365,95300,95300,70
20190601|2019-04-11 14:00,11,95300,95300,95300,95300,10
20190601|2019-04-12 07:30,12,94145,94450,94145,94250,30
20190601|2019-04-12 08:00,12,94350,94900,94350,94900,20
20190601|2019-04-12 08:30,12,94985,95300,94810,95300,30
20190601|2019-04-12 09:00,12,95400,95435,95400,95435,20
20190601|2019-04-12 09:30,12,95310,95310,95120,95120,15
20190601|2019-04-12 10:30,12,94910,94910,94610,94610,20
20190601|2019-04-12 11:00,12,94560,94560,93940,93940,30
20190601|2019-04-12 12:30,12,94100,94100,94100,94100,15
20190601|2019-04-12 13:00,12,94220,94225,94220,94225,15
20190601|2019-04-12 13:30,12,93810,93810,93810,93810,10
20190601|2019-04-12 14:00,12,93745,93745,93745,93745,1000
20190601|2019-04-12 14:30,12,93510,93510,93500,93500,10
20190601|2019-04-15 07:00,15,94110,94110,94105,94105,10
20190601|2019-04-15 07:30,15,94280,94570,94150,94505,45
20190601|2019-04-15 08:00,15,94530,94530,94310,94485,25
20190601|2019-04-15 08:30,15,94375,94380,93930,94280,135
20190601|2019-04-15 09:00,15,94415,94535,94135,94210,265
20190601|2019-04-15 09:30,15,94000,94070,93805,93865,65
20190601|2019-04-15 10:00,15,94100,94130,93900,93900,175
20190601|2019-04-15 10:30,15,94115,94245,94115,94245,65
20190601|2019-04-15 11:00,15,94300,94360,94285,94285,20
20190601|2019-04-15 11:30,15,94300,94405,94285,94405,20
20190601|2019-04-15 12:00,15,94305,94305,93995,93995,30
20190601|2019-04-15 12:30,15,94020,94020,93735,93735,40
20190601|2019-04-15 13:00,15,93800,94080,93535,94080,95
20190601|2019-04-15 13:30,15,93990,94245,93890,93950,35
20190601|2019-04-15 14:00,15,93950,93950,93830,93830,15
20190601|2019-04-15 14:30,15,93805,94040,93600,93955,615
20190601|2019-04-15 15:00,15,93940,94060,93900,93990,190
20190601|2019-04-15 15:30,15,93990,94000,93895,93935,65
20190601|2019-04-15 16:00,15,93770,93770,93770,93770,25
20190601|2019-04-16 07:00,16,94015,94015,93675,93735,1545
20190601|2019-04-16 07:30,16,93725,93810,93630,93800,820
20190601|2019-04-16 08:00,16,93890,93970,93765,93815,865
20190601|2019-04-16 08:30,16,93825,94275,93825,94100,1090
20190601|2019-04-16 09:00,16,94105,95155,94050,95100,1520
20190601|2019-04-16 09:30,16,95115,95580,95090,95285,1565
20190601|2019-04-16 10:00,16,95250,95890,95245,95615,1465
20190601|2019-04-16 10:30,16,95545,95575,95095,95300,810
20190601|2019-04-16 11:00,16,95290,95405,95255,95300,505
20190601|2019-04-16 11:30,16,95235,95345,95050,95180,325
20190601|2019-04-16 12:00,16,95190,95265,95100,95250,460
20190601|2019-04-16 12:30,16,95260,95395,95175,95320,440
20190601|2019-04-16 13:00,16,95400,95400,95225,95345,565
20190601|2019-04-16 13:30,16,95360,95545,95265,95365,555
20190601|2019-04-16 14:00,16,95380,95525,95310,95355,710
20190601|2019-04-16 14:30,16,95380,95400,94950,95030,1995
20190601|2019-04-16 15:00,16,95030,95170,94960,95110,1410
20190601|2019-04-16 15:30,16,95200,95365,95100,95285,675
20190601|2019-04-16 16:00,16,95300,95300,95300,95300,30
20190601|2019-04-17 07:00,17,95500,95755,95415,95595,5490
20190601|2019-04-17 07:30,17,95610,95635,95385,95570,7645
20190601|2019-04-17 08:00,17,95565,95825,95430,95645,9080
20190601|2019-04-17 08:30,17,95650,95705,94725,94820,17830
20190601|2019-04-17 09:00,17,94820,94890,94190,94550,14445
20190601|2019-04-17 09:30,17,94560,94785,94200,94435,9435
20190601|2019-04-17 10:00,17,94440,94500,93670,93715,16305
20190601|2019-04-17 10:30,17,93715,93870,92995,93155,18560
20190601|2019-04-17 11:00,17,93140,93540,93070,93470,7175
20190601|2019-04-17 11:30,17,93505,93575,93230,93395,4040
20190601|2019-04-17 12:00,17,93390,93805,93365,93640,6255
20190601|2019-04-17 12:30,17,93650,94135,93535,94020,6915
20190601|2019-04-17 13:00,17,94055,94055,93430,93545,7960
20190601|2019-04-17 13:30,17,93550,93880,93445,93690,6580
20190601|2019-04-17 14:00,17,93695,93900,93510,93830,8395
20190601|2019-04-17 14:30,17,93835,94170,93730,94030,7675
20190601|2019-04-17 15:00,17,94050,94230,93960,94215,4705
20190601|2019-04-17 15:30,17,94250,94370,94110,94290,3290
20190601|2019-04-17 16:00,17,94320,94320,94320,94320,560
20190601|2019-04-18 07:00,18,94770,94940,94660,94800,4845
20190601|2019-04-18 07:30,18,94810,94885,94705,94770,3255
20190601|2019-04-18 08:00,18,94755,94815,94385,94515,6400
20190601|2019-04-18 08:30,18,94525,95115,94360,94740,9165
20190601|2019-04-18 09:00,18,94745,94750,94155,94280,10325
20190601|2019-04-18 09:30,18,94285,94640,94205,94630,6050
20190601|2019-04-18 10:00,18,94640,95165,94625,95125,9110
20190601|2019-04-18 10:30,18,95115,95370,95100,95335,7780
20190601|2019-04-18 11:00,18,95300,95305,94945,95050,2950
20190601|2019-04-18 11:30,18,95085,95160,94970,95030,1815
20190601|2019-04-18 12:00,18,95040,95115,94875,95075,2750
20190601|2019-04-18 12:30,18,95095,95450,95060,95220,6000
20190601|2019-04-18 13:00,18,95230,95440,95180,95390,2495
20190601|2019-04-18 13:30,18,95400,96050,95270,95655,13610
20190601|2019-04-18 14:00,18,95630,95630,95210,95570,9325
20190601|2019-04-18 14:30,18,95570,95570,95100,95195,8185
20190601|2019-04-18 15:00,18,95215,95350,95165,95275,3815
20190601|2019-04-18 15:30,18,95255,95410,95105,95150,2340
20190601|2019-04-18 16:00,18,95075,95075,95075,95075,550
20190601|2019-04-22 07:00,22,95070,95095,94750,94960,3890
20190601|2019-04-22 07:30,22,94980,95120,94920,95020,2180
20190601|2019-04-22 08:00,22,95045,95210,94870,94950,4440
20190601|2019-04-22 08:30,22,94945,94960,94570,94870,11365
20190601|2019-04-22 09:00,22,94865,95100,94675,94715,6500
20190601|2019-04-22 09:30,22,94685,94760,94405,94665,5140
20190601|2019-04-22 10:00,22,94660,94925,94480,94800,3350
20190601|2019-04-22 10:30,22,94760,94875,94665,94735,2740
20190601|2019-04-22 11:00,22,94690,95170,94640,95095,3840
20190601|2019-04-22 11:30,22,95085,95550,95000,95520,7830
20190601|2019-04-22 12:00,22,95505,95755,95455,95525,5895
20190601|2019-04-22 12:30,22,95540,95815,95485,95775,6640
20190601|2019-04-22 13:00,22,95775,95790,95420,95455,3510
20190601|2019-04-22 13:30,22,95410,95620,95285,95420,5690
20190601|2019-04-22 14:00,22,95430,95470,95230,95350,3265
20190601|2019-04-22 14:30,22,95355,95370,95115,95260,3550
20190601|2019-04-22 15:00,22,95280,95425,95245,95355,3735
20190601|2019-04-22 15:30,22,95380,95420,95250,95350,1960
20190601|2019-04-22 16:00,22,95345,95345,95345,95345,490
20190601|2019-04-23 07:00,23,95660,96000,95640,95940,7895
20190601|2019-04-23 07:30,23,95955,96030,95800,95850,4710
20190601|2019-04-23 08:00,23,95850,96365,95845,96365,10835
20190601|2019-04-23 08:30,23,96350,96870,96260,96620,15360
20190601|2019-04-23 09:00,23,96605,96735,96400,96440,9610
20190601|2019-04-23 09:30,23,96435,96450,96120,96295,11405
20190601|2019-04-23 10:00,23,96300,96840,96180,96765,15440
20190601|2019-04-23 10:30,23,96770,97120,96730,97020,12095
20190601|2019-04-23 11:00,23,97015,97090,96885,96905,5515
20190601|2019-04-23 11:30,23,96930,96990,96820,96970,4565
20190601|2019-04-23 12:00,23,96965,97025,96685,96690,3605
20190601|2019-04-23 12:30,23,96720,96835,96605,96765,6050
20190601|2019-04-23 13:00,23,96760,97075,96545,96670,6850
20190601|2019-04-23 13:30,23,96685,97025,96555,97020,5780
20190601|2019-04-23 14:00,23,97020,97020,96650,96695,4085
20190601|2019-04-23 14:30,23,96685,96710,96465,96600,6040
20190601|2019-04-23 15:00,23,96620,96805,96605,96725,5345
20190601|2019-04-23 15:30,23,96730,96775,96680,96730,3690
20190601|2019-04-23 16:00,23,96750,96750,96750,96750,715
20190601|2019-04-24 07:00,24,97000,97200,96880,96965,10455
20190601|2019-04-24 07:30,24,96975,97015,96595,96595,8280
20190601|2019-04-24 08:00,24,96600,96645,96195,96320,12705
20190601|2019-04-24 08:30,24,96360,96360,95450,95780,19520
20190601|2019-04-24 09:00,24,95770,95775,95160,95360,14040
20190601|2019-04-24 09:30,24,95335,95550,95205,95345,12210
20190601|2019-04-24 10:00,24,95345,95395,95000,95260,9795
20190601|2019-04-24 10:30,24,95275,95455,95210,95320,8870
20190601|2019-04-24 11:00,24,95305,95395,95135,95330,4605
20190601|2019-04-24 11:30,24,95315,95350,94800,94890,5170
20190601|2019-04-24 12:00,24,94900,95160,94840,95100,7635
20190601|2019-04-24 12:30,24,95100,95280,94935,95255,8305
20190601|2019-04-24 13:00,24,95265,95400,95135,95185,8000
20190601|2019-04-24 13:30,24,95185,95350,95065,95240,4780
20190601|2019-04-24 14:00,24,95250,95575,95215,95545,4520
20190601|2019-04-24 14:30,24,95530,95725,95405,95575,9475
20190601|2019-04-24 15:00,24,95595,95835,95585,95770,7085
20190601|2019-04-24 15:30,24,95760,95800,95715,95765,2530
20190601|2019-04-24 16:00,24,95800,95800,95800,95800,390
20190601|2019-04-25 07:00,25,95945,95980,95460,95500,7550
20190601|2019-04-25 07:30,25,95515,95675,95345,95460,6925
20190601|2019-04-25 08:00,25,95415,95540,95185,95410,11990
20190601|2019-04-25 08:30,25,95375,95395,94830,95025,15530
20190601|2019-04-25 09:00,25,95035,95570,95005,95475,15170
20190601|2019-04-25 09:30,25,95450,96385,95390,96300,18680
20190601|2019-04-25 10:00,25,96295,96845,96295,96655,13075
20190601|2019-04-25 10:30,25,96650,96810,96445,96555,8150
20190601|2019-04-25 11:00,25,96570,96735,96465,96690,3740
20190601|2019-04-25 11:30,25,96680,96920,96600,96855,3420
20190601|2019-04-25 12:00,25,96830,96830,96485,96550,3770
20190601|2019-04-25 12:30,25,96550,96725,96430,96645,4780
20190601|2019-04-25 13:00,25,96635,96755,96510,96665,3560
20190601|2019-04-25 13:30,25,96655,97000,96535,96935,6690
20190601|2019-04-25 14:00,25,96925,97030,96860,96925,3390
20190601|2019-04-25 14:30,25,96940,97175,96900,97100,5415
20190601|2019-04-25 15:00,25,97110,97215,97070,97130,4535
20190601|2019-04-25 15:30,25,97115,97250,97015,97060,2390
20190601|2019-04-25 16:00,25,97100,97100,97100,97100,260
20190601|2019-04-26 07:00,26,96915,96990,96725,96850,3750
20190601|2019-04-26 07:30,26,96810,97475,96700,97215,8550
20190601|2019-04-26 08:00,26,97200,97200,96600,96650,8005
20190601|2019-04-26 08:30,26,96675,97235,96410,96720,11600
20190601|2019-04-26 09:00,26,96725,97175,96515,96995,11000
20190601|2019-04-26 09:30,26,96995,97275,96755,96790,6690
20190601|2019-04-26 10:00,26,96775,97055,96635,97040,4790
20190601|2019-04-26 10:30,26,97030,97060,96830,96905,2830
20190601|2019-04-26 11:00,26,96865,96920,96735,96810,1740
20190601|2019-04-26 11:30,26,96790,96975,96730,96890,2330
20190601|2019-04-26 12:00,26,96870,96970,96705,96780,1270
20190601|2019-04-26 12:30,26,96795,96800,96460,96500,3185
20190601|2019-04-26 13:00,26,96485,96655,96280,96560,6610
20190601|2019-04-26 13:30,26,96580,96590,96400,96505,2440
20190601|2019-04-26 14:00,26,96500,96640,96415,96600,2245
20190601|2019-04-26 14:30,26,96600,96905,96565,96885,5870
20190601|2019-04-26 15:00,26,96905,96940,96785,96790,2800
20190601|2019-04-26 15:30,26,96800,96850,96740,96795,1375
20190601|2019-04-26 16:00,26,96875,96875,96875,96875,335
20190601|2019-04-29 07:00,29,97100,97705,97015,97655,8525
20190601|2019-04-29 07:30,29,97610,97690,97500,97520,3125
20190601|2019-04-29 08:00,29,97530,97750,97355,97590,12630
20190601|2019-04-29 08:30,29,97570,97840,97460,97460,10350
20190601|2019-04-29 09:00,29,97465,97465,97165,97210,8270
20190601|2019-04-29 09:30,29,97215,97645,97140,97410,8280
20190601|2019-04-29 10:00,29,97410,97420,96815,96845,7275
20190601|2019-04-29 10:30,29,96845,96955,96685,96860,4750
20190601|2019-04-29 11:00,29,96815,97025,96745,96880,4725
20190601|2019-04-29 11:30,29,96890,97290,96805,97140,5840
20190601|2019-04-29 12:00,29,97140,97205,97005,97130,1210
20190601|2019-04-29 12:30,29,97095,97105,96735,96755,4165
20190601|2019-04-29 13:00,29,96765,97010,96710,96890,4060
20190601|2019-04-29 13:30,29,96880,97060,96770,96885,3395
20190601|2019-04-29 14:00,29,96885,96960,96800,96855,3175
20190601|2019-04-29 14:30,29,96855,97095,96800,96955,4900
20190601|2019-04-29 15:00,29,96970,96990,96825,96860,4380
20190601|2019-04-29 15:30,29,96845,96905,96815,96880,2015
20190601|2019-04-29 16:00,29,96805,96805,96805,96805,370
20190601|2019-04-30 07:00,30,97040,97290,97015,97190,4060
20190601|2019-04-30 07:30,30,97185,97220,96990,97135,2105
20190601|2019-04-30 08:00,30,97130,97415,96965,97160,14095
20190601|2019-04-30 08:30,30,97145,97425,96870,96960,12920
20190601|2019-04-30 09:00,30,96960,96960,96500,96550,8765
20190601|2019-04-30 09:30,30,96540,96770,96400,96690,9400
20190601|2019-04-30 10:00,30,96685,96935,96385,96710,9015
20190601|2019-04-30 10:30,30,96710,96870,96655,96730,2280
20190601|2019-04-30 11:00,30,96730,96735,96550,96620,1660
20190601|2019-04-30 11:30,30,96625,96625,96240,96345,3680
20190601|2019-04-30 12:00,30,96345,96700,96340,96555,3615
20190601|2019-04-30 12:30,30,96550,96890,96550,96760,3950
20190601|2019-04-30 13:00,30,96730,96865,96590,96700,3095
20190601|2019-04-30 13:30,30,96690,96960,96620,96780,6005
20190601|2019-04-30 14:00,30,96770,97040,96735,96950,4340
20190601|2019-04-30 14:30,30,96945,97190,96945,97075,6065
20190601|2019-04-30 15:00,30,97075,97100,96920,97025,5740
20190601|2019-04-30 15:30,30,97025,97055,96930,97035,2280
20190601|2019-04-30 16:00,30,97050,97050,97050,97050,470
20190601|2019-05-02 07:00,2,96390,96480,96195,96275,4800
20190601|2019-05-02 07:30,2,96275,96340,96165,96320,2765
20190601|2019-05-02 08:00,2,96310,96340,95985,96180,10925
20190601|2019-05-02 08:30,2,96195,96525,95930,96410,13335
20190601|2019-05-02 09:00,2,96440,96575,96100,96100,8690
20190601|2019-05-02 09:30,2,96110,96235,95905,95985,7810
20190601|2019-05-02 10:00,2,95985,96190,95880,95925,8575
20190601|2019-05-02 10:30,2,95925,96070,95875,96065,6160
20190601|2019-05-02 11:00,2,96055,96185,96005,96095,3680
20190601|2019-05-02 11:30,2,96090,96260,96090,96160,1290
20190601|2019-05-02 12:00,2,96195,96380,96055,96320,2775
20190601|2019-05-02 12:30,2,96340,96380,96230,96290,1505
20190601|2019-05-02 13:00,2,96275,96365,96170,96200,3020
20190601|2019-05-02 13:30,2,96095,96185,95960,96060,2955
20190601|2019-05-02 14:00,2,96070,96200,96045,96140,4585
20190601|2019-05-02 14:30,2,96130,96300,96065,96175,4270
20190601|2019-05-02 15:00,2,96175,96235,96130,96145,2765
20190601|2019-05-02 15:30,2,96145,96180,96100,96130,1315
20190601|2019-05-02 16:00,2,96220,96220,96100,96100,490
20190601|2019-05-03 07:00,3,96330,96675,96330,96465,5345
20190601|2019-05-03 07:30,3,96590,96705,96405,96610,4105
20190601|2019-05-03 08:00,3,96635,96680,96445,96580,3330
20190601|2019-05-03 08:30,3,96600,96875,96420,96720,10915
20190601|2019-05-03 09:00,3,96720,96895,96640,96815,9950
20190601|2019-05-03 09:30,3,96845,96940,96760,96800,6935
20190601|2019-05-03 10:00,3,96825,96955,96740,96820,3600
20190601|2019-05-03 10:30,3,96825,96910,96740,96875,3070
20190601|2019-05-03 11:00,3,96870,96915,96820,96890,3490
20190601|2019-05-03 11:30,3,96895,96905,96800,96825,1670
20190601|2019-05-03 12:00,3,96815,96950,96795,96935,2560
20190601|2019-05-03 12:30,3,96915,96930,96860,96880,1610
20190601|2019-05-03 13:00,3,96890,96935,96755,96775,2380
20190601|2019-05-03 13:30,3,96770,96840,96685,96825,2325
20190601|2019-05-03 14:00,3,96800,96880,96765,96845,2055
20190601|2019-05-03 14:30,3,96835,96900,96815,96845,2975
20190601|2019-05-03 15:00,3,96845,96855,96655,96655,3785
20190601|2019-05-03 15:30,3,96665,96685,96580,96615,2145
20190601|2019-05-03 16:00,3,96570,96570,96570,96570,415
20190601|2019-05-06 07:00,6,95250,95410,95120,95315,5825
20190601|2019-05-06 07:30,6,95320,95470,95305,95390,2935
20190601|2019-05-06 08:00,6,95395,95515,95260,95280,5580
20190601|2019-05-06 08:30,6,95285,95605,95175,95355,15610
20190601|2019-05-06 09:00,6,95345,95540,95305,95335,7625
20190601|2019-05-06 09:30,6,95315,95315,95060,95255,11975
20190601|2019-05-06 10:00,6,95250,95540,95210,95540,5775
20190601|2019-05-06 10:30,6,95545,95660,95405,95520,4965
20190601|2019-05-06 11:00,6,95515,95570,95340,95400,2625
20190601|2019-05-06 11:30,6,95420,95465,95345,95380,2770
20190601|2019-05-06 12:00,6,95360,95475,95260,95405,3095
20190601|2019-05-06 12:30,6,95390,95470,95360,95435,1810
20190601|2019-05-06 13:00,6,95425,95525,95395,95445,3890
20190601|2019-05-06 13:30,6,95455,95570,95420,95550,3520
20190601|2019-05-06 14:00,6,95545,95605,95485,95535,5270
20190601|2019-05-06 14:30,6,95530,95615,95500,95545,6965
20190601|2019-05-06 15:00,6,95540,95590,95430,95490,5505
20190601|2019-05-06 15:30,6,95480,95550,95435,95495,1335
20190601|2019-05-06 16:00,6,95275,95275,95275,95275,395
20190601|2019-05-07 07:00,7,95140,95190,95030,95100,5065
20190601|2019-05-07 07:30,7,95100,95170,94965,94975,3655
20190601|2019-05-07 08:00,7,94975,95000,94475,94515,15775
20190601|2019-05-07 08:30,7,94510,94560,93645,93885,27930
20190601|2019-05-07 09:00,7,93885,93945,93200,93865,25490
20190601|2019-05-07 09:30,7,93850,93995,93610,93910,11460
20190601|2019-05-07 10:00,7,93900,94465,93850,94370,13555
20190601|2019-05-07 10:30,7,94390,94550,94235,94440,7780
20190601|2019-05-07 11:00,7,94430,94755,94335,94720,6695
20190601|2019-05-07 11:30,7,94740,94900,94695,94725,6030
20190601|2019-05-07 12:00,7,94720,94745,94340,94370,8480
20190601|2019-05-07 12:30,7,94355,94580,94065,94400,11105
20190601|2019-05-07 13:00,7,94400,94650,94235,94455,10230
20190601|2019-05-07 13:30,7,94470,94535,94280,94410,7065
20190601|2019-05-07 14:00,7,94405,94760,94285,94645,8725
20190601|2019-05-07 14:30,7,94645,94970,94500,94925,14080
20190601|2019-05-07 15:00,7,94925,95035,94845,94995,4920
20190601|2019-05-07 15:30,7,94995,95260,94990,95240,3850
20190601|2019-05-07 16:00,7,95290,95290,95290,95290,715
20190601|2019-05-08 07:00,8,94900,95760,94895,95535,9930
20190601|2019-05-08 07:30,8,95515,95780,95330,95525,11780
20190601|2019-05-08 08:00,8,95525,96335,95405,96325,26190
20190601|2019-05-08 08:30,8,96310,96500,96160,96305,16935
20190601|2019-05-08 09:00,8,96330,96540,96230,96520,10770
20190601|2019-05-08 09:30,8,96510,96760,96345,96745,10285
20190601|2019-05-08 10:00,8,96750,96900,96695,96825,9955
20190601|2019-05-08 10:30,8,96820,96880,96630,96655,5605
20190601|2019-05-08 11:00,8,96670,96690,96415,96540,4975
20190601|2019-05-08 11:30,8,96525,96560,96400,96475,2350
20190601|2019-05-08 12:00,8,96505,96630,96420,96440,3895
20190601|2019-05-08 12:30,8,96435,96470,96225,96260,4180
20190601|2019-05-08 13:00,8,96285,96525,96245,96435,4190
20190601|2019-05-08 13:30,8,96415,96485,96315,96405,2405
20190601|2019-05-08 14:00,8,96425,96520,96385,96425,3835
20190601|2019-05-08 14:30,8,96440,96545,96200,96205,6235
20190601|2019-05-08 15:00,8,96200,96230,96040,96165,4985
20190601|2019-05-08 15:30,8,96160,96210,95995,96035,2345
20190601|2019-05-08 16:00,8,96000,96000,96000,96000,690
20190601|2019-05-09 07:00,9,95400,95705,95125,95290,8305
20190601|2019-05-09 07:30,9,95300,95535,95230,95360,5490
20190601|2019-05-09 08:00,9,95375,95415,95110,95185,11660
20190601|2019-05-09 08:30,9,95185,95300,94620,94955,19190
20190601|2019-05-09 09:00,9,94940,94985,94675,94720,13120
20190601|2019-05-09 09:30,9,94705,94795,94455,94610,11950
20190601|2019-05-09 10:00,9,94600,94825,94355,94440,10365
20190601|2019-05-09 10:30,9,94450,94650,94330,94645,5335
20190601|2019-05-09 11:00,9,94660,94770,94520,94730,5715
20190601|2019-05-09 11:30,9,94760,95085,94740,94975,11405
20190601|2019-05-09 12:00,9,94975,95290,94950,95160,7570
20190601|2019-05-09 12:30,9,95170,95410,95130,95295,7185
20190601|2019-05-09 13:00,9,95305,95405,95170,95350,6135
20190601|2019-05-09 13:30,9,95365,95710,95360,95400,7180
20190601|2019-05-09 14:00,9,95390,95525,95285,95505,3985
20190601|2019-05-09 14:30,9,95500,95565,95230,95245,5920
20190601|2019-05-09 15:00,9,95270,95390,95205,95260,3990
20190601|2019-05-09 15:30,9,95260,95305,95130,95230,2465
20190601|2019-05-09 16:00,9,95200,95200,95200,95200,305
20190601|2019-05-10 07:00,10,94860,94925,94540,94780,5960
20190601|2019-05-10 07:30,10,94815,95060,94715,94950,5015
20190601|2019-05-10 08:00,10,94915,95130,94815,95125,7735
20190601|2019-05-10 08:30,10,95110,95215,94360,94495,12920
20190601|2019-05-10 09:00,10,94495,94495,94025,94120,11605
20190601|2019-05-10 09:30,10,94100,94180,93625,93870,13215
20190601|2019-05-10 10:00,10,93890,94250,93750,94140,7200
20190601|2019-05-10 10:30,10,94135,94235,93895,94100,6940
20190601|2019-05-10 11:00,10,94115,94405,94045,94405,5990
20190601|2019-05-10 11:30,10,94395,94615,94390,94605,3840
20190601|2019-05-10 12:00,10,94600,94970,94565,94960,6730
20190601|2019-05-10 12:30,10,94965,95410,94960,94995,12130
20190601|2019-05-10 13:00,10,95000,95150,94660,94755,8205
20190601|2019-05-10 13:30,10,94780,94895,94715,94790,3490
20190601|2019-05-10 14:00,10,94800,95160,94800,95110,6415
20190601|2019-05-10 14:30,10,95115,95115,94680,94800,7885
20190601|2019-05-10 15:00,10,94795,94920,94665,94665,5140
20190601|2019-05-10 15:30,10,94685,94705,94425,94495,2100
20190601|2019-05-10 16:00,10,94305,94305,94305,94305,425
20190601|2019-05-13 07:00,13,93300,93375,92620,92760,16255
20190601|2019-05-13 07:30,13,92800,92960,92500,92715,7905
20190601|2019-05-13 08:00,13,92695,93190,92590,93000,9825
20190601|2019-05-13 08:30,13,93005,93365,92725,92825,19400
20190601|2019-05-13 09:00,13,92820,92925,92505,92845,22135
20190601|2019-05-13 09:30,13,92795,92980,92555,92865,14370
20190601|2019-05-13 10:00,13,92870,92930,92550,92675,9965
20190601|2019-05-13 10:30,13,92690,92740,92155,92410,13940
20190601|2019-05-13 11:00,13,92390,92585,92290,92400,5840
20190601|2019-05-13 11:30,13,92395,92465,92325,92375,3815
20190601|2019-05-13 12:00,13,92375,92455,92260,92380,4220
20190601|2019-05-13 12:30,13,92350,92590,92300,92415,4390
20190601|2019-05-13 13:00,13,92405,92555,92285,92505,6555
20190601|2019-05-13 13:30,13,92515,92550,92330,92490,7415
20190601|2019-05-13 14:00,13,92495,92640,92200,92300,7335
20190601|2019-05-13 14:30,13,92290,92315,91950,92145,13745
20190601|2019-05-13 15:00,13,92145,92215,92045,92095,5870
20190601|2019-05-13 15:30,13,92095,92145,91560,91700,6440
20190601|2019-05-13 16:00,13,91050,91050,91050,91050,1315
20190601|2019-05-14 07:00,14,91810,92815,91810,92695,18680
20190601|2019-05-14 07:30,14,92705,92790,92440,92715,6995
20190601|2019-05-14 08:00,14,92715,92880,92610,92690,14005
20190601|2019-05-14 08:30,14,92695,92810,92270,92305,14805
20190601|2019-05-14 09:00,14,92315,92345,91930,92310,15930
20190601|2019-05-14 09:30,14,92320,92395,92040,92115,6890
20190601|2019-05-14 10:00,14,92110,92755,92010,92510,8620
20190601|2019-05-14 10:30,14,92495,92730,92470,92700,9470
20190601|2019-05-14 11:00,14,92690,92805,92420,92450,8130
20190601|2019-05-14 11:30,14,92450,92650,92330,92525,3870
20190601|2019-05-14 12:00,14,92535,92775,92535,92700,3965
20190601|2019-05-14 12:30,14,92715,92940,92585,92640,6125
20190601|2019-05-14 13:00,14,92650,92655,92230,92505,9550
20190601|2019-05-14 13:30,14,92520,92555,92335,92485,6300
20190601|2019-05-14 14:00,14,92480,92730,92440,92600,4725
20190601|2019-05-14 14:30,14,92605,92675,92420,92430,5395
20190601|2019-05-14 15:00,14,92450,92625,92430,92590,4860
20190601|2019-05-14 15:30,14,92590,92730,92235,92235,4940
20190601|2019-05-14 16:00,14,92270,92270,92270,92270,595
20190601|2019-05-15 07:00,15,91605,91725,91355,91395,11660
20190601|2019-05-15 07:30,15,91385,91470,91060,91115,12250
20190601|2019-05-15 08:00,15,91100,91285,90650,90660,19625
20190601|2019-05-15 08:30,15,90655,91235,90610,91010,29315
20190601|2019-05-15 09:00,15,90990,91610,90960,91505,25045
20190601|2019-05-15 09:30,15,91495,92040,91270,91920,13140
20190601|2019-05-15 10:00,15,91940,92005,91635,91980,6645
20190601|2019-05-15 10:30,15,91975,91985,91675,91800,3310
20190601|2019-05-15 11:00,15,91825,91925,91490,91600,4315
20190601|2019-05-15 11:30,15,91610,91670,91435,91525,4785
20190601|2019-05-15 12:00,15,91525,91670,91495,91540,5295
20190601|2019-05-15 12:30,15,91540,92150,91500,92120,11035
20190601|2019-05-15 13:00,15,92105,92125,91845,91855,6600
20190601|2019-05-15 13:30,15,91860,91930,91750,91780,7165
20190601|2019-05-15 14:00,15,91785,91905,91635,91820,8925
20190601|2019-05-15 14:30,15,91820,91835,91550,91575,11280
20190601|2019-05-15 15:00,15,91580,91915,91530,91675,8300
20190601|2019-05-15 15:30,15,91675,91745,91465,91510,3495
20190601|2019-05-15 16:00,15,91520,91520,91520,91520,790
20190601|2019-05-16 07:00,16,91965,92100,91660,91915,7945
20190601|2019-05-16 07:30,16,91900,92025,91430,91515,9265
20190601|2019-05-16 08:00,16,91495,91495,90975,91010,18350
20190601|2019-05-16 08:30,16,91010,91360,90915,91260,24865
20190601|2019-05-16 09:00,16,91260,91445,90820,91395,20680
20190601|2019-05-16 09:30,16,91370,91495,91185,91385,8950
20190601|2019-05-16 10:00,16,91390,91445,91220,91445,7240
20190601|2019-05-16 10:30,16,91435,91565,91305,91455,4135
20190601|2019-05-16 11:00,16,91465,91510,91340,91445,4320
20190601|2019-05-16 11:30,16,91450,91615,91350,91430,5285
20190601|2019-05-16 12:00,16,91435,91570,91365,91515,5975
20190601|2019-05-16 12:30,16,91505,91600,91430,91505,4605
20190601|2019-05-16 13:00,16,91515,91575,91220,91260,9275
20190601|2019-05-16 13:30,16,91260,91260,90575,90650,15440
20190601|2019-05-16 14:00,16,90635,90740,90135,90310,19075
20190601|2019-05-16 14:30,16,90325,90470,90075,90290,11535
20190601|2019-05-16 15:00,16,90295,90465,90160,90175,5545
20190601|2019-05-16 15:30,16,90160,90400,90020,90355,4085
20190601|2019-05-16 16:00,16,90390,90390,90390,90390,395
20190601|2019-05-17 07:00,17,89950,90240,89840,89985,9750
20190601|2019-05-17 07:30,17,90000,90120,89785,89880,8015
20190601|2019-05-17 08:00,17,89885,90605,89875,90570,19370
20190601|2019-05-17 08:30,17,90570,90970,90425,90780,21280
20190601|2019-05-17 09:00,17,90775,91105,90570,91050,15255
20190601|2019-05-17 09:30,17,91070,91525,91070,91375,12780
20190601|2019-05-17 10:00,17,91360,91725,91360,91490,9850
20190601|2019-05-17 10:30,17,91490,91505,91040,91185,15605
20190601|2019-05-17 11:00,17,91180,91255,91065,91125,9760
20190601|2019-05-17 11:30,17,91130,91335,91025,91175,7265
20190601|2019-05-17 12:00,17,91185,91375,91085,91155,5245
20190601|2019-05-17 12:30,17,91125,91140,90570,90580,12300
20190601|2019-05-17 13:00,17,90585,90595,90075,90410,16715
20190601|2019-05-17 13:30,17,90405,90540,90170,90175,10710
20190601|2019-05-17 14:00,17,90180,90180,89630,89890,21315
20190601|2019-05-17 14:30,17,89885,90270,89835,90155,17525
20190601|2019-05-17 15:00,17,90155,90690,90155,90440,8095
20190601|2019-05-17 15:30,17,90435,90700,90160,90530,5090
20190601|2019-05-17 16:00,17,90690,90690,90690,90690,445
20190601|2019-05-20 07:00,20,90150,90935,90140,90850,7035
20190601|2019-05-20 07:30,20,90830,90890,90370,90470,6485
20190601|2019-05-20 08:00,20,90470,90890,90300,90405,11960
20190601|2019-05-20 08:30,20,90390,91200,90085,91100,16375
20190601|2019-05-20 09:00,20,91120,91650,91120,91545,14595
20190601|2019-05-20 09:30,20,91515,91675,90950,91300,11455
20190601|2019-05-20 10:00,20,91330,91430,91100,91265,6260
20190601|2019-05-20 10:30,20,91260,91630,91235,91490,7170
20190601|2019-05-20 11:00,20,91485,92145,91435,91775,14420
20190601|2019-05-20 11:30,20,91765,91905,91635,91740,7355
20190601|2019-05-20 12:00,20,91730,92015,91660,91915,5615
20190601|2019-05-20 12:30,20,91880,92220,91855,91990,6230
20190601|2019-05-20 13:00,20,91980,92235,91825,92175,5715
20190601|2019-05-20 13:30,20,92185,92190,91900,92070,6880
20190601|2019-05-20 14:00,20,92070,92110,91810,92005,7975
20190601|2019-05-20 14:30,20,91995,92530,91950,92115,12940
20190601|2019-05-20 15:00,20,92125,92455,92125,92400,5430
20190601|2019-05-20 15:30,20,92390,92705,92390,92670,3705
20190601|2019-05-20 16:00,20,92710,92710,92710,92710,605
20190601|2019-05-21 07:00,21,92720,92950,92475,92525,8290
20190601|2019-05-21 07:30,21,92525,93000,92380,92770,5075
20190601|2019-05-21 08:00,21,92765,92870,92475,92670,11900
20190601|2019-05-21 08:30,21,92670,92965,92255,92945,12365
20190601|2019-05-21 09:00,21,92950,93675,92915,93665,18430
20190601|2019-05-21 09:30,21,93640,94090,93560,93915,24175
20190601|2019-05-21 10:00,21,93925,94280,93845,94145,8515
20190601|2019-05-21 10:30,21,94140,94190,93830,94065,6630
20190601|2019-05-21 11:00,21,94075,94115,93905,94080,3020
20190601|2019-05-21 11:30,21,94125,94490,94105,94490,8095
20190601|2019-05-21 12:00,21,94480,94680,94450,94500,9150
20190601|2019-05-21 12:30,21,94545,94860,94545,94680,8540
20190601|2019-05-21 13:00,21,94690,94885,94640,94640,5265
20190601|2019-05-21 13:30,21,94645,94790,94515,94765,6410
20190601|2019-05-21 14:00,21,94775,94950,94660,94660,6845
20190601|2019-05-21 14:30,21,94655,94810,94450,94635,9025
20190601|2019-05-21 15:00,21,94645,94880,94595,94840,3580
20190601|2019-05-21 15:30,21,94830,94980,94535,94930,6990
20190601|2019-05-21 16:00,21,94975,94975,94975,94975,700
20190601|2019-05-22 07:00,22,94675,94755,94430,94530,6970
20190601|2019-05-22 07:30,22,94525,95140,94485,95100,6070
20190601|2019-05-22 08:00,22,95095,95270,94730,94745,15060
20190601|2019-05-22 08:30,22,94740,94780,94160,94555,20255
20190601|2019-05-22 09:00,22,94545,94975,94315,94905,14540
20190601|2019-05-22 09:30,22,94890,95220,94600,95220,9615
20190601|2019-05-22 10:00,22,95215,95220,94800,94930,5540
20190601|2019-05-22 10:30,22,94915,95425,94670,95375,5845
20190601|2019-05-22 11:00,22,95380,95555,95110,95200,4810
20190601|2019-05-22 11:30,22,95235,95340,95055,95120,3355
20190601|2019-05-22 12:00,22,95080,95080,94690,94785,5925
20190601|2019-05-22 12:30,22,94770,95070,94690,94945,7630
20190601|2019-05-22 13:00,22,94945,95100,94780,94960,5045
20190601|2019-05-22 13:30,22,94970,95205,94555,94765,6815
20190601|2019-05-22 14:00,22,94755,94885,94620,94700,4125
20190601|2019-05-22 14:30,22,94695,94850,94500,94645,8330
20190601|2019-05-22 15:00,22,94630,95000,94595,94930,6065
20190601|2019-05-22 15:30,22,94915,95025,94750,94850,3145
20190601|2019-05-22 16:00,22,94945,94945,94945,94945,360
20190601|2019-05-23 07:00,23,93950,94260,93840,94190,6915
20190601|2019-05-23 07:30,23,94215,94245,94030,94040,3695
20190601|2019-05-23 08:00,23,94085,94295,93905,94145,12815
20190601|2019-05-23 08:30,23,94140,94170,93640,93740,15490
20190601|2019-05-23 09:00,23,93735,93955,93520,93865,14245
20190601|2019-05-23 09:30,23,93860,94625,93815,94420,12490
20190601|2019-05-23 10:00,23,94410,94670,94295,94625,5020
20190601|2019-05-23 10:30,23,94630,94870,94565,94670,7010
20190601|2019-05-23 11:00,23,94675,94795,94620,94700,3985
20190601|2019-05-23 11:30,23,94730,94770,94380,94420,2895
20190601|2019-05-23 12:00,23,94405,94575,94345,94425,2605
20190601|2019-05-23 12:30,23,94400,94460,93980,94030,6085
20190601|2019-05-23 13:00,23,94030,94115,93820,93900,7415
20190601|2019-05-23 13:30,23,93945,94070,93695,93860,5720
20190601|2019-05-23 14:00,23,93850,94215,93765,94200,6035
20190601|2019-05-23 14:30,23,94190,94235,93950,94205,5605
20190601|2019-05-23 15:00,23,94205,94550,94100,94400,5160
20190601|2019-05-23 15:30,23,94410,94500,94255,94400,4245
20190601|2019-05-23 16:00,23,94400,94400,94400,94400,480
20190601|2019-05-24 07:00,24,94680,94885,94335,94610,7350
20190601|2019-05-24 07:30,24,94625,95140,94555,95115,9445
20190601|2019-05-24 08:00,24,95125,95195,94825,94910,7175
20190601|2019-05-24 08:30,24,94920,94985,94450,94670,13445
20190601|2019-05-24 09:00,24,94695,94745,94235,94360,14850
20190601|2019-05-24 09:30,24,94395,94650,94105,94165,8790
20190601|2019-05-24 10:00,24,94160,94320,93955,94055,9665
20190601|2019-05-24 10:30,24,94065,94345,94045,94065,5815
20190601|2019-05-24 11:00,24,94050,94155,93960,94045,4470
20190601|2019-05-24 11:30,24,94040,94125,93750,94105,8245
20190601|2019-05-24 12:00,24,94100,94255,94020,94060,3720
20190601|2019-05-24 12:30,24,94065,94365,93955,94215,5740
20190601|2019-05-24 13:00,24,94180,94220,93915,94025,4510
20190601|2019-05-24 13:30,24,94025,94070,93845,93970,6440
20190601|2019-05-24 14:00,24,93970,94025,93795,93945,5085
20190601|2019-05-24 14:30,24,93945,94030,93830,93855,5895
20190601|2019-05-24 15:00,24,93865,93905,93760,93780,10930
20190601|2019-05-24 15:30,24,93785,93815,93660,93765,3790
20190601|2019-05-24 16:00,24,93645,93645,93645,93645,350
20190801|2017-10-05 13:30,5,87600,87600,87600,87600,280
20191001|2018-08-16 13:30,16,83000,83000,83000,83000,400
20191201|2018-02-20 07:00,20,95500,95500,95500,95500,120
20191201|2018-03-23 12:00,23,94000,94000,94000,94000,60
20191201|2018-12-13 08:30,13,92800,92800,92600,92600,1000
20191201|2019-01-30 13:00,30,101100,101100,101100,101100,120