DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
23/12/2009,17:08:00,23130,23130,23125,23125,12
23/12/2009,17:09:00,23125,23135,23125,23135,14
23/12/2009,17:10:00,23135,23135,23125,23130,13
23/12/2009,17:11:00,23130,23130,23130,23130,16
23/12/2009,17:12:00,23130,23130,23125,23130,4
23/12/2009,17:13:00,23130,23130,23125,23125,13
23/12/2009,17:14:00,23125,23125,23120,23125,9
23/12/2009,17:15:00,23125,23130,23125,23125,18
23/12/2009,17:16:00,23120,23135,23120,23135,13
23/12/2009,17:17:00,23130,23135,23130,23135,6
23/12/2009,17:18:00,23135,23140,23130,23135,29
23/12/2009,17:19:00,23135,23145,23135,23145,26
23/12/2009,17:20:00,23145,23145,23140,23140,33
23/12/2009,17:21:00,23135,23140,23130,23135,20
23/12/2009,17:22:00,23130,23135,23130,23135,13
23/12/2009,17:23:00,23135,23135,23130,23135,28
23/12/2009,17:24:00,23135,23135,23125,23135,41
23/12/2009,17:25:00,23135,23145,23130,23140,57
23/12/2009,17:26:00,23140,23140,23135,23135,19
23/12/2009,17:27:00,23135,23135,23130,23130,24
23/12/2009,17:28:00,23135,23135,23130,23135,35
23/12/2009,17:29:00,23130,23140,23125,23130,49
23/12/2009,17:30:00,23130,23150,23130,23150,69
23/12/2009,17:31:00,23145,23155,23145,23155,25
23/12/2009,17:32:00,23155,23165,23150,23165,15
23/12/2009,17:33:00,23165,23170,23165,23165,13
23/12/2009,17:34:00,23165,23165,23165,23165,4
23/12/2009,17:35:00,23165,23175,23160,23175,35
23/12/2009,17:36:00,23175,23190,23175,23185,22
23/12/2009,17:37:00,23190,23195,23190,23190,23
23/12/2009,17:38:00,23200,23200,23195,23195,30
23/12/2009,17:39:00,23200,23205,23190,23200,44
28/12/2009,09:00:00,23565,23565,23450,23450,15
28/12/2009,09:01:00,23450,23465,23350,23370,244
28/12/2009,09:02:00,23370,23385,23370,23380,73
28/12/2009,09:03:00,23375,23380,23370,23380,43
28/12/2009,09:04:00,23370,23380,23365,23380,44
28/12/2009,09:05:00,23385,23400,23380,23390,95
28/12/2009,09:06:00,23390,23390,23385,23385,16
28/12/2009,09:07:00,23380,23385,23380,23385,25
28/12/2009,09:08:00,23385,23390,23385,23385,13
28/12/2009,09:09:00,23385,23390,23380,23380,29
28/12/2009,09:10:00,23385,23395,23385,23395,21
28/12/2009,09:11:00,23390,23390,23385,23385,6
28/12/2009,09:12:00,23390,23390,23385,23390,20
28/12/2009,09:13:00,23385,23390,23385,23385,20
28/12/2009,09:14:00,23390,23390,23385,23390,8
28/12/2009,09:15:00,23385,23390,23385,23390,25
28/12/2009,09:16:00,23385,23385,23370,23370,58
28/12/2009,09:17:00,23370,23375,23365,23370,30
28/12/2009,09:18:00,23370,23375,23370,23375,23
28/12/2009,09:19:00,23375,23375,23365,23365,20
28/12/2009,09:20:00,23370,23370,23365,23370,10
28/12/2009,09:21:00,23365,23370,23365,23365,37
28/12/2009,09:22:00,23365,23370,23365,23370,22
28/12/2009,09:23:00,23375,23375,23365,23365,18
28/12/2009,09:24:00,23370,23370,23360,23360,22
28/12/2009,09:25:00,23365,23365,23360,23365,12
28/12/2009,09:26:00,23370,23370,23360,23360,4
28/12/2009,09:27:00,23355,23355,23350,23355,19
28/12/2009,09:28:00,23355,23355,23345,23345,18
28/12/2009,09:29:00,23340,23340,23330,23340,10
28/12/2009,09:30:00,23340,23350,23335,23350,38
28/12/2009,09:31:00,23350,23355,23345,23350,36
28/12/2009,09:32:00,23350,23355,23350,23355,5
28/12/2009,09:33:00,23355,23360,23355,23355,22
28/12/2009,09:34:00,23360,23365,23360,23360,17
28/12/2009,09:35:00,23360,23365,23360,23360,8
28/12/2009,09:36:00,23360,23360,23345,23345,19
28/12/2009,09:37:00,23350,23355,23350,23355,8
28/12/2009,09:38:00,23355,23355,23355,23355,1
28/12/2009,09:40:00,23350,23350,23350,23350,2
28/12/2009,09:41:00,23350,23350,23350,23350,1
28/12/2009,09:42:00,23355,23355,23355,23355,8
28/12/2009,09:43:00,23350,23350,23350,23350,4
28/12/2009,09:44:00,23355,23355,23355,23355,1
28/12/2009,09:45:00,23350,23350,23350,23350,2
28/12/2009,09:46:00,23350,23355,23350,23355,8
28/12/2009,09:47:00,23350,23350,23350,23350,4
28/12/2009,09:48:00,23350,23360,23350,23355,12
28/12/2009,09:49:00,23355,23355,23355,23355,4
28/12/2009,09:50:00,23360,23360,23355,23355,4
28/12/2009,09:51:00,23355,23360,23355,23360,11
28/12/2009,09:52:00,23355,23355,23355,23355,2
28/12/2009,09:53:00,23355,23355,23345,23345,9
28/12/2009,09:54:00,23345,23345,23345,23345,2
28/12/2009,09:55:00,23345,23345,23345,23345,2
28/12/2009,09:56:00,23345,23345,23335,23340,8
28/12/2009,09:57:00,23340,23345,23335,23345,3
28/12/2009,09:58:00,23345,23345,23345,23345,1
28/12/2009,10:00:00,23340,23340,23335,23335,5
28/12/2009,10:01:00,23340,23340,23340,23340,3
28/12/2009,10:02:00,23340,23345,23340,23345,5
28/12/2009,10:03:00,23345,23345,23340,23340,14
28/12/2009,10:04:00,23340,23340,23340,23340,2
28/12/2009,10:05:00,23340,23350,23340,23350,14
28/12/2009,10:06:00,23345,23345,23345,23345,5
28/12/2009,10:07:00,23340,23340,23340,23340,25
28/12/2009,10:08:00,23340,23340,23340,23340,10
28/12/2009,10:09:00,23340,23340,23335,23335,11
28/12/2009,10:10:00,23335,23335,23325,23330,31
28/12/2009,10:11:00,23330,23330,23325,23330,20
28/12/2009,10:12:00,23330,23340,23330,23340,16
28/12/2009,10:13:00,23340,23340,23330,23340,6
28/12/2009,10:15:00,23335,23335,23335,23335,2
28/12/2009,10:16:00,23335,23335,23335,23335,2
28/12/2009,10:17:00,23330,23340,23330,23340,13
28/12/2009,10:18:00,23330,23340,23330,23340,5
28/12/2009,10:19:00,23330,23330,23325,23325,5
28/12/2009,10:20:00,23325,23325,23325,23325,1
28/12/2009,10:21:00,23330,23330,23330,23330,5
28/12/2009,10:22:00,23330,23330,23330,23330,6
28/12/2009,10:23:00,23325,23325,23325,23325,6
28/12/2009,10:24:00,23325,23335,23325,23330,3
28/12/2009,10:25:00,23330,23330,23330,23330,2
28/12/2009,10:26:00,23330,23335,23330,23335,4
28/12/2009,10:27:00,23335,23335,23335,23335,2
28/12/2009,10:28:00,23330,23335,23330,23335,2
28/12/2009,10:29:00,23340,23340,23335,23335,17
28/12/2009,10:30:00,23335,23340,23335,23335,11
28/12/2009,10:31:00,23335,23335,23335,23335,1
28/12/2009,10:32:00,23335,23340,23335,23340,2
28/12/2009,10:34:00,23335,23335,23335,23335,4
28/12/2009,10:35:00,23330,23330,23330,23330,1
28/12/2009,10:36:00,23335,23340,23335,23335,6
28/12/2009,10:37:00,23330,23340,23330,23335,9
28/12/2009,10:38:00,23335,23340,23335,23340,6
28/12/2009,10:39:00,23340,23340,23340,23340,5
28/12/2009,10:40:00,23335,23340,23335,23340,10
28/12/2009,10:41:00,23345,23345,23340,23340,7
28/12/2009,10:42:00,23345,23350,23345,23345,23
28/12/2009,10:43:00,23345,23350,23345,23345,4
28/12/2009,10:44:00,23350,23350,23345,23345,4
28/12/2009,10:45:00,23345,23345,23345,23345,4
28/12/2009,10:47:00,23345,23345,23345,23345,2
28/12/2009,10:48:00,23350,23350,23350,23350,2
28/12/2009,10:49:00,23350,23350,23350,23350,5
28/12/2009,10:50:00,23355,23355,23345,23355,9
28/12/2009,10:51:00,23355,23355,23345,23355,9
28/12/2009,10:52:00,23345,23345,23345,23345,1
28/12/2009,10:53:00,23350,23350,23350,23350,3
28/12/2009,10:54:00,23345,23345,23345,23345,2
28/12/2009,10:55:00,23340,23350,23340,23345,11
28/12/2009,10:56:00,23350,23350,23345,23345,3
28/12/2009,10:57:00,23345,23345,23345,23345,1
28/12/2009,10:58:00,23350,23350,23350,23350,1
28/12/2009,10:59:00,23345,23345,23345,23345,4
28/12/2009,11:01:00,23345,23345,23345,23345,3
28/12/2009,11:03:00,23345,23345,23345,23345,1
28/12/2009,11:04:00,23340,23340,23340,23340,2
28/12/2009,11:05:00,23340,23340,23340,23340,4
28/12/2009,11:07:00,23340,23345,23340,23345,8
28/12/2009,11:08:00,23345,23345,23345,23345,1
28/12/2009,11:09:00,23340,23345,23340,23345,3
28/12/2009,11:10:00,23345,23345,23340,23340,4
28/12/2009,11:11:00,23345,23345,23345,23345,1
28/12/2009,11:12:00,23340,23340,23340,23340,1
28/12/2009,11:13:00,23345,23345,23345,23345,15
28/12/2009,11:14:00,23350,23350,23340,23340,10
28/12/2009,11:15:00,23345,23345,23340,23340,2
28/12/2009,11:16:00,23335,23335,23335,23335,1
28/12/2009,11:17:00,23340,23340,23340,23340,1
28/12/2009,11:19:00,23345,23345,23345,23345,8
28/12/2009,11:20:00,23340,23345,23340,23345,13
28/12/2009,11:21:00,23340,23345,23340,23345,3
28/12/2009,11:22:00,23345,23345,23340,23340,4
28/12/2009,11:23:00,23345,23345,23340,23340,7
28/12/2009,11:25:00,23340,23340,23340,23340,5
28/12/2009,11:26:00,23340,23345,23340,23345,7
28/12/2009,11:27:00,23340,23340,23340,23340,6
28/12/2009,11:30:00,23335,23335,23335,23335,5
28/12/2009,11:31:00,23335,23335,23335,23335,1
28/12/2009,11:32:00,23335,23340,23335,23340,2
28/12/2009,11:33:00,23330,23330,23330,23330,1
28/12/2009,11:34:00,23335,23335,23335,23335,1
28/12/2009,11:35:00,23335,23335,23330,23335,7
28/12/2009,11:36:00,23340,23340,23335,23335,4
28/12/2009,11:37:00,23340,23345,23340,23345,13
28/12/2009,11:39:00,23340,23340,23340,23340,1
28/12/2009,11:40:00,23340,23340,23340,23340,1
28/12/2009,11:42:00,23340,23340,23340,23340,4
28/12/2009,11:43:00,23340,23340,23335,23335,5
28/12/2009,11:46:00,23335,23335,23335,23335,1
28/12/2009,11:47:00,23335,23340,23335,23340,4
28/12/2009,11:48:00,23335,23335,23335,23335,1
28/12/2009,11:51:00,23335,23340,23335,23340,3
28/12/2009,11:52:00,23335,23335,23335,23335,8
28/12/2009,11:54:00,23335,23335,23335,23335,1
28/12/2009,11:55:00,23330,23330,23330,23330,4
28/12/2009,11:56:00,23330,23335,23330,23330,11
28/12/2009,11:58:00,23330,23330,23330,23330,2
28/12/2009,11:59:00,23330,23330,23325,23325,2
28/12/2009,12:00:00,23330,23330,23325,23330,9
28/12/2009,12:01:00,23330,23330,23330,23330,1
28/12/2009,12:04:00,23335,23340,23335,23340,4
28/12/2009,12:05:00,23340,23340,23340,23340,4
28/12/2009,12:07:00,23340,23345,23340,23345,9
28/12/2009,12:08:00,23340,23345,23340,23345,2
28/12/2009,12:09:00,23340,23340,23335,23335,6
28/12/2009,12:10:00,23335,23335,23335,23335,2
28/12/2009,12:12:00,23340,23340,23340,23340,1
28/12/2009,12:13:00,23335,23335,23335,23335,1
28/12/2009,12:14:00,23340,23340,23340,23340,3
28/12/2009,12:15:00,23340,23340,23340,23340,10
28/12/2009,12:16:00,23340,23345,23340,23345,9
28/12/2009,12:17:00,23340,23345,23340,23345,4
28/12/2009,12:18:00,23340,23340,23340,23340,1
28/12/2009,12:19:00,23340,23345,23340,23340,10
28/12/2009,12:20:00,23335,23335,23335,23335,1
28/12/2009,12:21:00,23335,23335,23335,23335,3
28/12/2009,12:25:00,23335,23335,23335,23335,1
28/12/2009,12:27:00,23335,23340,23335,23340,4
28/12/2009,12:28:00,23335,23335,23335,23335,1
28/12/2009,12:30:00,23335,23335,23335,23335,1
28/12/2009,12:31:00,23335,23335,23335,23335,1
28/12/2009,12:33:00,23330,23330,23330,23330,2
28/12/2009,12:35:00,23330,23335,23330,23335,9
28/12/2009,12:39:00,23330,23330,23330,23330,4
28/12/2009,12:40:00,23330,23330,23330,23330,1
28/12/2009,12:41:00,23330,23335,23330,23330,9
28/12/2009,12:43:00,23330,23330,23330,23330,3
28/12/2009,12:45:00,23330,23335,23330,23335,3
28/12/2009,12:46:00,23330,23330,23330,23330,2
28/12/2009,12:47:00,23330,23330,23330,23330,3
28/12/2009,12:51:00,23330,23330,23330,23330,1
28/12/2009,12:52:00,23330,23330,23330,23330,1
28/12/2009,12:53:00,23330,23335,23330,23335,12
28/12/2009,12:54:00,23330,23330,23330,23330,8
28/12/2009,12:55:00,23330,23330,23330,23330,2
28/12/2009,12:56:00,23330,23330,23330,23330,1
28/12/2009,12:57:00,23330,23330,23330,23330,1
28/12/2009,12:59:00,23330,23330,23330,23330,2
28/12/2009,13:00:00,23330,23330,23325,23325,6
28/12/2009,13:01:00,23325,23325,23325,23325,1
28/12/2009,13:02:00,23330,23335,23330,23330,14
28/12/2009,13:06:00,23330,23335,23330,23335,2
28/12/2009,13:07:00,23335,23335,23330,23330,9
28/12/2009,13:09:00,23330,23330,23330,23330,1
28/12/2009,13:10:00,23330,23335,23330,23335,2
28/12/2009,13:11:00,23335,23335,23330,23330,2
28/12/2009,13:12:00,23330,23335,23330,23330,3
28/12/2009,13:13:00,23330,23335,23330,23335,2
28/12/2009,13:14:00,23335,23335,23335,23335,6
28/12/2009,13:17:00,23335,23335,23335,23335,3
28/12/2009,13:18:00,23335,23335,23330,23330,6
28/12/2009,13:19:00,23330,23335,23330,23335,10
28/12/2009,13:20:00,23335,23335,23330,23330,17
28/12/2009,13:22:00,23325,23325,23325,23325,7
28/12/2009,13:23:00,23330,23330,23330,23330,6
28/12/2009,13:24:00,23330,23330,23330,23330,1
28/12/2009,13:26:00,23330,23330,23330,23330,1
28/12/2009,13:28:00,23330,23330,23330,23330,1
28/12/2009,13:29:00,23330,23330,23330,23330,1
28/12/2009,13:30:00,23330,23330,23330,23330,1
28/12/2009,13:31:00,23330,23330,23330,23330,5
28/12/2009,13:32:00,23335,23335,23335,23335,3
28/12/2009,13:33:00,23330,23330,23330,23330,3
28/12/2009,13:35:00,23330,23330,23330,23330,2
28/12/2009,13:37:00,23330,23335,23325,23325,9
28/12/2009,13:39:00,23330,23330,23330,23330,1
28/12/2009,13:41:00,23325,23325,23325,23325,9
28/12/2009,13:42:00,23335,23335,23335,23335,7
28/12/2009,13:43:00,23330,23330,23330,23330,2
28/12/2009,13:44:00,23330,23335,23325,23325,17
28/12/2009,13:48:00,23335,23335,23335,23335,2
28/12/2009,13:49:00,23330,23335,23330,23330,5
28/12/2009,13:51:00,23330,23330,23330,23330,3
28/12/2009,13:55:00,23330,23330,23330,23330,2
28/12/2009,13:57:00,23330,23330,23330,23330,2
28/12/2009,13:58:00,23330,23330,23325,23325,2
28/12/2009,14:00:00,23330,23330,23330,23330,3
28/12/2009,14:02:00,23330,23330,23330,23330,2
28/12/2009,14:05:00,23330,23330,23330,23330,3
28/12/2009,14:07:00,23330,23330,23330,23330,1
28/12/2009,14:09:00,23330,23330,23330,23330,1
28/12/2009,14:10:00,23330,23335,23330,23335,19
28/12/2009,14:11:00,23335,23340,23335,23340,2
28/12/2009,14:12:00,23340,23340,23340,23340,13
28/12/2009,14:14:00,23335,23335,23335,23335,1
28/12/2009,14:15:00,23335,23340,23335,23340,6
28/12/2009,14:19:00,23340,23340,23340,23340,5
28/12/2009,14:21:00,23340,23340,23340,23340,3
28/12/2009,14:24:00,23340,23340,23340,23340,1
28/12/2009,14:26:00,23345,23345,23345,23345,1
28/12/2009,14:27:00,23340,23345,23340,23345,5
28/12/2009,14:28:00,23345,23345,23345,23345,5
28/12/2009,14:29:00,23345,23345,23345,23345,1
28/12/2009,14:30:00,23340,23340,23335,23340,4
28/12/2009,14:32:00,23340,23340,23340,23340,1
28/12/2009,14:33:00,23345,23345,23345,23345,5
28/12/2009,14:34:00,23345,23345,23340,23340,7
28/12/2009,14:37:00,23345,23350,23345,23350,11
28/12/2009,14:38:00,23345,23350,23345,23350,6
28/12/2009,14:39:00,23345,23345,23345,23345,1
28/12/2009,14:40:00,23350,23350,23345,23345,2
28/12/2009,14:43:00,23345,23345,23345,23345,2
28/12/2009,14:44:00,23345,23345,23345,23345,5
28/12/2009,14:45:00,23350,23350,23350,23350,5
28/12/2009,14:46:00,23345,23345,23345,23345,2
28/12/2009,14:47:00,23340,23340,23340,23340,3
28/12/2009,14:48:00,23340,23340,23340,23340,1
28/12/2009,14:49:00,23340,23340,23340,23340,2
28/12/2009,14:50:00,23335,23335,23335,23335,3
28/12/2009,14:51:00,23335,23335,23335,23335,1
28/12/2009,14:53:00,23335,23335,23335,23335,2
28/12/2009,14:54:00,23335,23340,23335,23340,3
28/12/2009,14:55:00,23340,23345,23340,23345,8
28/12/2009,14:56:00,23345,23345,23345,23345,4
28/12/2009,14:57:00,23345,23345,23345,23345,1
28/12/2009,14:58:00,23350,23350,23350,23350,5
28/12/2009,15:00:00,23350,23350,23345,23350,10
28/12/2009,15:01:00,23350,23350,23350,23350,7
28/12/2009,15:02:00,23350,23350,23350,23350,5
28/12/2009,15:03:00,23355,23355,23355,23355,5
28/12/2009,15:04:00,23355,23355,23355,23355,6
28/12/2009,15:05:00,23355,23355,23355,23355,2
28/12/2009,15:07:00,23355,23355,23350,23350,5
28/12/2009,15:08:00,23355,23365,23355,23360,13
28/12/2009,15:09:00,23360,23360,23360,23360,1
28/12/2009,15:10:00,23360,23360,23360,23360,1
28/12/2009,15:11:00,23360,23360,23360,23360,2
28/12/2009,15:12:00,23355,23360,23355,23360,3
28/12/2009,15:13:00,23355,23360,23355,23360,3
28/12/2009,15:16:00,23360,23360,23360,23360,3
28/12/2009,15:17:00,23360,23360,23360,23360,5
28/12/2009,15:18:00,23360,23360,23355,23355,3
28/12/2009,15:19:00,23355,23355,23355,23355,1
28/12/2009,15:20:00,23355,23355,23355,23355,5
28/12/2009,15:22:00,23355,23355,23355,23355,3
28/12/2009,15:24:00,23350,23355,23350,23355,6
28/12/2009,15:26:00,23360,23360,23355,23355,2
28/12/2009,15:27:00,23360,23360,23360,23360,6
28/12/2009,15:28:00,23360,23365,23360,23365,6
28/12/2009,15:29:00,23360,23360,23360,23360,2
28/12/2009,15:30:00,23360,23365,23360,23360,9
28/12/2009,15:31:00,23360,23360,23355,23355,7
28/12/2009,15:32:00,23360,23360,23355,23355,4
28/12/2009,15:33:00,23350,23355,23350,23355,6
28/12/2009,15:34:00,23355,23360,23355,23355,5
28/12/2009,15:35:00,23360,23365,23355,23355,22
28/12/2009,15:36:00,23360,23360,23355,23355,7
28/12/2009,15:37:00,23355,23355,23355,23355,3
28/12/2009,15:38:00,23360,23365,23360,23360,11
28/12/2009,15:39:00,23360,23360,23350,23355,12
28/12/2009,15:40:00,23360,23360,23360,23360,1
28/12/2009,15:41:00,23355,23355,23355,23355,2
28/12/2009,15:42:00,23355,23360,23355,23355,13
28/12/2009,15:43:00,23350,23355,23350,23350,5
28/12/2009,15:44:00,23350,23350,23340,23345,20
28/12/2009,15:45:00,23350,23350,23350,23350,5
28/12/2009,15:46:00,23350,23350,23350,23350,4
28/12/2009,15:47:00,23350,23350,23350,23350,4
28/12/2009,15:49:00,23350,23350,23345,23345,2
28/12/2009,15:50:00,23345,23345,23340,23340,4
28/12/2009,15:51:00,23340,23340,23340,23340,10
28/12/2009,15:52:00,23335,23340,23330,23340,16
28/12/2009,15:54:00,23340,23340,23340,23340,1
28/12/2009,15:55:00,23335,23335,23335,23335,5
28/12/2009,15:56:00,23335,23335,23315,23320,23
28/12/2009,15:57:00,23325,23325,23325,23325,4
28/12/2009,15:58:00,23330,23330,23330,23330,2
28/12/2009,15:59:00,23330,23330,23330,23330,2
28/12/2009,16:00:00,23325,23325,23325,23325,2
28/12/2009,16:01:00,23325,23325,23325,23325,2
28/12/2009,16:02:00,23325,23330,23325,23325,5
28/12/2009,16:03:00,23325,23330,23325,23330,2
28/12/2009,16:04:00,23330,23330,23330,23330,10
28/12/2009,16:05:00,23330,23330,23330,23330,1
28/12/2009,16:07:00,23325,23325,23325,23325,1
28/12/2009,16:08:00,23330,23330,23325,23325,4
28/12/2009,16:09:00,23330,23330,23330,23330,4
28/12/2009,16:10:00,23330,23330,23330,23330,1
28/12/2009,16:11:00,23330,23330,23330,23330,2
28/12/2009,16:12:00,23325,23325,23325,23325,7
28/12/2009,16:13:00,23320,23320,23320,23320,7
28/12/2009,16:14:00,23315,23315,23300,23305,31
28/12/2009,16:15:00,23295,23310,23290,23310,89
28/12/2009,16:16:00,23300,23310,23300,23300,27
28/12/2009,16:17:00,23300,23300,23295,23300,22
28/12/2009,16:18:00,23300,23300,23300,23300,10
28/12/2009,16:19:00,23300,23300,23295,23295,6
28/12/2009,16:20:00,23300,23310,23300,23310,12
28/12/2009,16:21:00,23305,23310,23295,23295,16
28/12/2009,16:22:00,23295,23295,23295,23295,12
28/12/2009,16:23:00,23295,23295,23290,23290,6
28/12/2009,16:24:00,23285,23290,23285,23285,8
28/12/2009,16:25:00,23285,23290,23285,23285,14
28/12/2009,16:26:00,23285,23290,23285,23290,2
28/12/2009,16:28:00,23295,23305,23295,23305,6
28/12/2009,16:29:00,23305,23305,23305,23305,3
28/12/2009,16:30:00,23305,23310,23305,23305,14
28/12/2009,16:31:00,23305,23310,23305,23305,9
28/12/2009,16:32:00,23305,23310,23305,23310,9
28/12/2009,16:33:00,23305,23305,23300,23300,4
28/12/2009,16:34:00,23300,23305,23295,23300,28
28/12/2009,16:35:00,23300,23300,23290,23290,15
28/12/2009,16:36:00,23290,23295,23290,23295,4
28/12/2009,16:37:00,23290,23290,23290,23290,3
28/12/2009,16:38:00,23295,23295,23290,23290,8
28/12/2009,16:39:00,23295,23295,23295,23295,9
28/12/2009,16:40:00,23290,23290,23290,23290,4
28/12/2009,16:41:00,23295,23295,23295,23295,3
28/12/2009,16:42:00,23295,23300,23295,23300,7
28/12/2009,16:43:00,23300,23300,23300,23300,1
28/12/2009,16:44:00,23295,23295,23295,23295,5
28/12/2009,16:45:00,23295,23295,23290,23290,7
28/12/2009,16:46:00,23295,23295,23285,23285,13
28/12/2009,16:47:00,23290,23290,23285,23285,5
28/12/2009,16:48:00,23290,23295,23285,23290,11
28/12/2009,16:49:00,23290,23295,23290,23295,6
28/12/2009,16:50:00,23290,23300,23290,23295,8
28/12/2009,16:51:00,23295,23295,23285,23285,14
28/12/2009,16:52:00,23295,23295,23290,23290,15
28/12/2009,16:53:00,23290,23295,23285,23285,11
28/12/2009,16:54:00,23285,23285,23285,23285,7
28/12/2009,16:55:00,23295,23295,23285,23290,11
28/12/2009,16:56:00,23285,23285,23285,23285,3
28/12/2009,16:57:00,23290,23290,23290,23290,4
28/12/2009,16:58:00,23290,23295,23290,23295,7
28/12/2009,16:59:00,23290,23300,23290,23300,10
28/12/2009,17:00:00,23300,23300,23290,23295,31
28/12/2009,17:01:00,23300,23300,23300,23300,4
28/12/2009,17:02:00,23300,23300,23295,23295,17
28/12/2009,17:03:00,23300,23300,23300,23300,4
28/12/2009,17:04:00,23300,23300,23300,23300,7
28/12/2009,17:05:00,23305,23315,23305,23310,16
28/12/2009,17:06:00,23315,23315,23305,23310,22
28/12/2009,17:07:00,23315,23315,23310,23310,5
28/12/2009,17:08:00,23310,23310,23300,23300,14
28/12/2009,17:09:00,23305,23305,23305,23305,12
28/12/2009,17:10:00,23305,23310,23305,23310,4
28/12/2009,17:11:00,23305,23310,23305,23310,7
28/12/2009,17:12:00,23310,23320,23310,23320,8
28/12/2009,17:13:00,23320,23325,23320,23320,22
28/12/2009,17:14:00,23320,23320,23315,23315,12
28/12/2009,17:15:00,23320,23330,23320,23330,46
28/12/2009,17:16:00,23325,23330,23325,23330,10
28/12/2009,17:17:00,23330,23335,23320,23320,48
28/12/2009,17:18:00,23325,23325,23320,23325,9
28/12/2009,17:19:00,23320,23330,23320,23330,7
28/12/2009,17:20:00,23330,23335,23330,23330,18
28/12/2009,17:21:00,23330,23335,23330,23330,21
28/12/2009,17:22:00,23330,23330,23330,23330,25
28/12/2009,17:23:00,23330,23335,23330,23335,21
28/12/2009,17:24:00,23335,23345,23330,23335,74
28/12/2009,17:25:00,23340,23345,23335,23345,17
28/12/2009,17:26:00,23345,23345,23335,23335,27
28/12/2009,17:27:00,23340,23340,23335,23335,2
28/12/2009,17:28:00,23335,23335,23330,23330,47
28/12/2009,17:29:00,23335,23335,23325,23335,31
28/12/2009,17:30:00,23335,23340,23330,23340,47
28/12/2009,17:31:00,23335,23350,23335,23350,47
28/12/2009,17:32:00,23345,23345,23340,23345,13
28/12/2009,17:33:00,23340,23345,23340,23345,16
28/12/2009,17:34:00,23350,23380,23345,23370,96
28/12/2009,17:35:00,23365,23385,23360,23385,25
28/12/2009,17:36:00,23380,23390,23380,23390,19
28/12/2009,17:37:00,23390,23400,23390,23390,25
28/12/2009,17:38:00,23395,23400,23385,23400,38
28/12/2009,17:39:00,23395,23410,23395,23405,41