,2012-09-18 19:00,19,17780,17780,17780,17780,0
,2012-09-18 19:30,19,17760,17850,17760,17810,0
,2012-09-18 20:00,19,17753,17823,17750,17823,0
,2012-09-18 20:30,19,17800,17820,17799,17820,0
,2012-09-18 21:00,19,17800,17800,17800,17800,0
,2012-09-18 21:30,19,17803,17803,17800,17800,0
,2012-09-18 22:00,19,17781,17785,17750,17750,0
,2012-09-18 22:30,19,17795,17825,17795,17825,0
,2012-09-18 23:00,19,17850,17890,17850,17860,0
,2012-09-18 23:30,19,17885,17897,17885,17897,0
,2012-09-19 00:00,19,17889,17927,17889,17925,0
,2012-09-19 00:30,19,17915,17997,17913,17997,0
,2012-09-19 01:00,19,17958,18006,17958,17965,0
,2012-09-19 01:30,19,17965,18025,17936,17972,0
,2012-09-19 02:00,19,18000,18155,18000,18155,0
,2012-09-19 02:30,19,18164,18170,18037,18037,0
,2012-09-19 03:00,19,18051,18150,18050,18055,0
,2012-09-19 03:30,19,18052,18115,17962,17990,0
,2012-09-19 04:00,19,18006,18049,17985,18049,0
,2012-09-19 04:30,19,18032,18065,17920,17930,0
,2012-09-19 05:00,19,17943,18010,17923,17923,0
,2012-09-19 05:30,19,17950,17980,17950,17950,0
,2012-09-19 06:00,19,17950,17975,17900,17900,0
,2012-09-19 06:30,19,17903,17925,17800,17857,0
,2012-09-19 07:00,19,17862,17925,17828,17860,0
,2012-09-19 07:30,19,17853,17869,17730,17825,0
,2012-09-19 08:00,19,17840,17940,17840,17932,0
,2012-09-19 08:30,19,17930,18015,17850,17944,0
,2012-09-19 09:00,19,17930,17970,17887,17921,0
,2012-09-19 09:30,19,17920,17920,17816,17855,0
,2012-09-19 10:00,19,17856,17961,17840,17916,0
,2012-09-19 10:30,19,17920,17985,17750,17800,0
,2012-09-19 11:00,19,17809,17819,17780,17790,0
,2012-09-19 11:30,19,17793,17809,17788,17805,0
,2012-09-19 12:00,19,17805,17805,17765,17780,0
,2012-09-19 12:30,19,17800,17800,17756,17756,0
,2012-12-17 07:00,17,17575,17575,17575,17575,0