ADANIENT,20180625,09:20:00,129.3,130.65,129.3,130.

3,64316
ADANIENT,20180625,09:25:00,130.3,131,130.3,130.5,89424
ADANIENT,20180625,09:30:00,130.55,130.85,130.45,130.65,30221
ADANIENT,20180625,09:35:00,130.75,130.8,130.2,130.6,94684
ADANIENT,20180625,09:40:00,130.6,130.6,129.9,130.4,114541
ADANIENT,20180625,09:45:00,130.4,130.85,130.3,130.5,84812
ADANIENT,20180625,09:50:00,130.5,130.6,130.2,130.2,25068
ADANIENT,20180625,09:55:00,130.3,130.35,129.75,129.8,35077
ADANIENT,20180625,10:00:00,129.75,130,129.6,129.75,19156
ADANIENT,20180625,10:05:00,129.6,129.9,129.6,129.6,28253
ADANIENT,20180625,10:10:00,129.55,130.15,129.55,129.9,70647
ADANIENT,20180625,10:15:00,129.95,130,129.05,129.3,86215
ADANIENT,20180625,10:20:00,129.4,129.85,129.3,129.75,26145
ADANIENT,20180625,10:25:00,129.75,130,129.7,129.85,19120
ADANIENT,20180625,10:30:00,129.9,129.9,129.55,129.55,9358
ADANIENT,20180625,10:35:00,129.6,129.9,129.5,129.9,13379
ADANIENT,20180625,10:40:00,129.9,130,129.8,130,22612
ADANIENT,20180625,10:45:00,129.9,129.95,129.5,129.6,15810
ADANIENT,20180625,10:50:00,129.6,129.85,129.45,129.75,18487
ADANIENT,20180625,10:55:00,129.65,129.65,129.5,129.55,5540
ADANIENT,20180625,11:00:00,129.6,129.7,129.5,129.5,10258
ADANIENT,20180625,11:05:00,129.55,129.6,129.2,129.25,22139
ADANIENT,20180625,11:10:00,129.25,129.3,129.1,129.2,16939
ADANIENT,20180625,11:15:00,129.2,129.45,128.9,128.9,56501
ADANIENT,20180625,11:20:00,128.95,128.95,128.6,128.95,68365
ADANIENT,20180625,11:25:00,128.75,129.15,128.75,129.1,9652
ADANIENT,20180625,11:30:00,129.2,129.2,129,129,4693
ADANIENT,20180625,11:35:00,128.9,129.2,128.7,129.2,31127
ADANIENT,20180625,11:40:00,129.25,129.8,129.25,129.55,17791
ADANIENT,20180625,11:45:00,129.55,129.9,129.45,129.7,16751
ADANIENT,20180625,11:50:00,129.65,129.85,129.5,129.8,15342
ADANIENT,20180625,11:55:00,129.75,129.8,129.45,129.45,6210
ADANIENT,20180625,12:00:00,129.45,129.7,129.2,129.2,41988
ADANIENT,20180625,12:05:00,129.15,130,129.15,129.85,55871
ADANIENT,20180625,12:10:00,129.85,129.95,129.2,129.7,150266
ADANIENT,20180625,12:15:00,129.75,130,129.45,129.45,64674
ADANIENT,20180625,12:20:00,129.4,129.5,129.35,129.5,9051
ADANIENT,20180625,12:25:00,129.5,130.25,129.5,129.95,52343
ADANIENT,20180625,12:30:00,129.95,130.4,129.9,130.35,46904
ADANIENT,20180625,12:35:00,130.25,130.35,129.85,129.95,49664
ADANIENT,20180625,12:40:00,129.95,130.15,129.55,129.55,47707
ADANIENT,20180625,12:45:00,129.6,129.7,129.4,129.55,14710
ADANIENT,20180625,12:50:00,129.55,129.7,129.45,129.65,5644
ADANIENT,20180625,12:55:00,129.65,129.8,129.6,129.7,2290
ADANIENT,20180625,13:00:00,129.8,129.8,129.35,129.35,17388
ADANIENT,20180625,13:05:00,129.35,129.4,129,129.1,26216
ADANIENT,20180625,13:10:00,129.05,129.5,129.05,129.5,6960
ADANIENT,20180625,13:15:00,129.5,129.8,129.5,129.55,3790
ADANIENT,20180625,13:20:00,129.6,129.6,129.4,129.45,12422
ADANIENT,20180625,13:25:00,129.6,129.65,129.45,129.55,8287
ADANIENT,20180625,13:30:00,129.55,129.55,129.3,129.3,7627
ADANIENT,20180625,13:35:00,129.3,129.65,129.3,129.5,4640
ADANIENT,20180625,13:40:00,129.4,129.7,129.35,129.55,7762
ADANIENT,20180625,13:45:00,129.55,129.55,129.25,129.4,12961
ADANIENT,20180625,13:50:00,129.4,129.4,128.85,129,16825
ADANIENT,20180625,13:55:00,129,129.1,128.85,128.95,11466
ADANIENT,20180625,14:00:00,128.95,128.95,128.25,128.6,53876
ADANIENT,20180625,14:05:00,128.6,128.65,128.3,128.55,32139
ADANIENT,20180625,14:10:00,128.55,128.75,128.4,128.6,13318
ADANIENT,20180625,14:15:00,128.6,128.9,128.5,128.6,21334
ADANIENT,20180625,14:20:00,128.6,128.75,128.4,128.5,13282
ADANIENT,20180625,14:25:00,128.55,128.65,127.85,128.05,59503
ADANIENT,20180625,14:30:00,128,128.25,127.9,128.25,20903
ADANIENT,20180625,14:35:00,128.1,128.25,127.65,127.9,42171
ADANIENT,20180625,14:40:00,127.9,127.9,127.3,127.5,45326
ADANIENT,20180625,14:45:00,127.5,127.75,127.35,127.45,24683
ADANIENT,20180625,14:50:00,127.55,127.65,127.2,127.2,53872
ADANIENT,20180625,14:55:00,127.3,127.45,126.9,127.35,56997
ADANIENT,20180625,15:00:00,127.35,127.45,127.25,127.4,16348
ADANIENT,20180625,15:05:00,127.3,127.4,126.8,126.85,43951
ADANIENT,20180625,15:10:00,126.85,127,126.8,126.8,32455
ADANIENT,20180625,15:15:00,126.95,127.25,126.8,126.9,90204
ADANIENT,20180625,15:20:00,126.85,127.4,126.8,127.4,96722
ADANIENT,20180625,15:25:00,127.4,127.5,126.75,126.75,97071
ADANIENT,20180625,15:30:00,126.8,127.25,126.7,126.75,82633
ADANIENT,20180626,09:20:00,125.5,126.2,125.5,126,141905
ADANIENT,20180626,09:25:00,125.9,126.05,125.3,125.4,95682
ADANIENT,20180626,09:30:00,125.45,126,125.4,126,126109
ADANIENT,20180626,09:35:00,125.95,126.5,125.95,126.15,73232
ADANIENT,20180626,09:40:00,126.15,127.05,126.15,126.95,171709
ADANIENT,20180626,09:45:00,127,127.2,126.8,126.8,170329
ADANIENT,20180626,09:50:00,126.8,127.05,126.7,127.05,50525
ADANIENT,20180626,09:55:00,127,127.7,127,127.45,90177
ADANIENT,20180626,10:00:00,127.4,127.45,127.2,127.25,23516
ADANIENT,20180626,10:05:00,127.3,127.35,127,127.05,42679
ADANIENT,20180626,10:10:00,127.05,127.1,126.8,126.85,48636
ADANIENT,20180626,10:15:00,126.8,126.85,126.55,126.8,35843
ADANIENT,20180626,10:20:00,126.8,126.8,126.5,126.6,15068
ADANIENT,20180626,10:25:00,126.6,126.75,126.15,126.3,41800
ADANIENT,20180626,10:30:00,126.3,127.1,126.2,127.1,79696
ADANIENT,20180626,10:35:00,127.15,127.45,127.1,127.3,38929
ADANIENT,20180626,10:40:00,127.3,127.8,127.25,127.5,62343
ADANIENT,20180626,10:45:00,127.6,127.9,127.6,127.6,28142
ADANIENT,20180626,10:50:00,127.6,128.1,127.55,127.9,66385
ADANIENT,20180626,10:55:00,127.95,128.35,127.9,128.2,82913
ADANIENT,20180626,11:00:00,128.2,128.35,127.95,128.15,48380
ADANIENT,20180626,11:05:00,128.15,128.6,127.9,128.3,68331
ADANIENT,20180626,11:10:00,128.3,128.45,128.05,128.25,26307
ADANIENT,20180626,11:15:00,128.25,128.5,128.05,128.1,64461
ADANIENT,20180626,11:20:00,128.1,128.3,128.1,128.25,11288
ADANIENT,20180626,11:25:00,128.2,128.25,128,128.1,21747
ADANIENT,20180626,11:30:00,128.1,128.15,127.9,128.05,30365
ADANIENT,20180626,11:35:00,128.1,128.2,128,128,11206
ADANIENT,20180626,11:40:00,128.2,128.2,128,128.05,2737
ADANIENT,20180626,11:45:00,128,128.25,128,128,16695
ADANIENT,20180626,11:50:00,128.05,129.05,127.95,128.7,193715
ADANIENT,20180626,11:55:00,128.7,128.8,128.35,128.6,35914
ADANIENT,20180626,12:00:00,128.55,128.8,128.3,128.7,65579
ADANIENT,20180626,12:05:00,128.7,128.7,128.5,128.6,12453
ADANIENT,20180626,12:10:00,128.6,128.7,128.5,128.6,11389
ADANIENT,20180626,12:15:00,128.6,128.65,128.5,128.6,21185
ADANIENT,20180626,12:20:00,128.65,128.9,128.65,128.85,49528
ADANIENT,20180626,12:25:00,128.8,128.85,128.65,128.8,6477
ADANIENT,20180626,12:30:00,128.75,128.8,128.5,128.65,14407
ADANIENT,20180626,12:35:00,128.65,128.7,128.25,128.35,21225
ADANIENT,20180626,12:40:00,128.3,128.4,128.25,128.3,9032
ADANIENT,20180626,12:45:00,128.35,128.45,128.35,128.45,5713
ADANIENT,20180626,12:50:00,128.45,128.45,128.15,128.25,22075
ADANIENT,20180626,12:55:00,128.25,128.35,128.2,128.35,8475
ADANIENT,20180626,13:00:00,128.3,128.4,128.15,128.2,7453
ADANIENT,20180626,13:05:00,128.15,128.15,127.85,128.15,59349
ADANIENT,20180626,13:10:00,128.1,128.3,128.1,128.25,6510
ADANIENT,20180626,13:15:00,128.2,128.3,128.15,128.15,6310
ADANIENT,20180626,13:20:00,128.2,128.2,127.45,127.65,42347
ADANIENT,20180626,13:25:00,127.6,127.8,127.6,127.65,19492
ADANIENT,20180626,13:30:00,127.65,127.7,127.35,127.5,59664
ADANIENT,20180626,13:35:00,127.45,127.5,127.1,127.25,22435
ADANIENT,20180626,13:40:00,127.25,127.6,127.25,127.35,28495
ADANIENT,20180626,13:45:00,127.35,127.55,127.2,127.5,16404
ADANIENT,20180626,13:50:00,127.55,127.6,127.3,127.6,22274
ADANIENT,20180626,13:55:00,127.55,127.75,127.5,127.6,8814
ADANIENT,20180626,14:00:00,127.55,127.65,127.25,127.4,186265
ADANIENT,20180626,14:05:00,127.4,127.45,127.15,127.3,204581
ADANIENT,20180626,14:10:00,127.35,127.4,127,127.2,116957
ADANIENT,20180626,14:15:00,127.2,127.35,127.1,127.2,13137
ADANIENT,20180626,14:20:00,127.2,128.1,127.2,127.75,48899
ADANIENT,20180626,14:25:00,127.75,127.8,127.4,127.6,22666
ADANIENT,20180626,14:30:00,127.6,128,127.6,127.9,27638
ADANIENT,20180626,14:35:00,127.95,128.4,127.75,128.25,106444
ADANIENT,20180626,14:40:00,128.3,129.8,128.3,129.45,484798
ADANIENT,20180626,14:45:00,129.5,129.65,129,129.3,81899
ADANIENT,20180626,14:50:00,129.35,130.15,129.3,130.05,211712
ADANIENT,20180626,14:55:00,130.05,130.85,129.95,130.85,467553
ADANIENT,20180626,15:00:00,130.85,131,130.4,130.65,101291
ADANIENT,20180626,15:05:00,130.75,131,130.4,130.4,159931
ADANIENT,20180626,15:10:00,130.4,130.5,129.8,129.85,153761
ADANIENT,20180626,15:15:00,129.9,129.9,129.35,129.6,130039
ADANIENT,20180626,15:20:00,129.55,129.65,128.5,128.6,209017
ADANIENT,20180626,15:25:00,128.7,128.75,127.7,127.75,113803
ADANIENT,20180626,15:30:00,127.75,127.75,126.5,126.5,164575
ADANIENT,20180627,09:20:00,127.7,127.8,126.7,126.9,171002
ADANIENT,20180627,09:25:00,126.9,127.05,125.5,125.9,252716
ADANIENT,20180627,09:30:00,125.9,126.65,125.8,126.1,138447
ADANIENT,20180627,09:35:00,126.05,126.1,125.45,125.9,94640
ADANIENT,20180627,09:40:00,125.9,126,125.05,125.15,100192
ADANIENT,20180627,09:45:00,125.1,125.15,124.4,124.55,202076
ADANIENT,20180627,09:50:00,124.5,124.5,123.7,124.35,196698
ADANIENT,20180627,09:55:00,124.3,124.75,124.3,124.6,51921
ADANIENT,20180627,10:00:00,124.55,124.7,124.2,124.3,43144
ADANIENT,20180627,10:05:00,124.3,124.55,123.35,123.65,135433
ADANIENT,20180627,10:10:00,123.65,124.15,123.45,123.55,86808
ADANIENT,20180627,10:15:00,123.55,123.7,123.05,123.05,98711
ADANIENT,20180627,10:20:00,123.05,123.15,122.25,122.4,191107
ADANIENT,20180627,10:25:00,122.3,122.45,121.45,121.6,237749
ADANIENT,20180627,10:30:00,121.6,121.85,121,121.7,254046
ADANIENT,20180627,10:35:00,121.7,121.8,121.2,121.3,128383
ADANIENT,20180627,10:40:00,121.3,121.5,120.55,120.65,224432
ADANIENT,20180627,10:45:00,120.65,120.65,119.45,120.4,373353
ADANIENT,20180627,10:50:00,120.35,120.35,119.6,120,139853
ADANIENT,20180627,10:55:00,119.95,121,119.9,120.8,212580
ADANIENT,20180627,11:00:00,120.8,120.95,120.4,120.6,76723
ADANIENT,20180627,11:05:00,120.6,120.6,120.4,120.6,39688
ADANIENT,20180627,11:10:00,120.6,120.75,120.1,120.1,56821
ADANIENT,20180627,11:15:00,120.25,120.4,120.15,120.4,25884
ADANIENT,20180627,11:20:00,120.4,120.4,118.95,119.3,285381
ADANIENT,20180627,11:25:00,119.35,119.8,119.1,119.75,101376
ADANIENT,20180627,11:30:00,119.75,119.8,119.2,119.2,45386
ADANIENT,20180627,11:35:00,119.25,119.4,118.6,118.8,183599
ADANIENT,20180627,11:40:00,118.8,119.25,118.5,119.2,125834
ADANIENT,20180627,11:45:00,119.2,119.3,118.7,119.3,77106
ADANIENT,20180627,11:50:00,119.3,119.4,118.8,118.9,31792
ADANIENT,20180627,11:55:00,118.95,119.4,118.9,119.4,26175
ADANIENT,20180627,12:00:00,119.45,119.65,119.3,119.4,50471
ADANIENT,20180627,12:05:00,119.4,119.75,119.15,119.65,48640
ADANIENT,20180627,12:10:00,119.6,120.05,119.35,120.05,72199
ADANIENT,20180627,12:15:00,120.05,120.35,119.7,119.7,154976
ADANIENT,20180627,12:20:00,119.7,119.75,119.15,119.4,47462
ADANIENT,20180627,12:25:00,119.4,119.55,119.15,119.5,34015
ADANIENT,20180627,12:30:00,119.45,120.1,119.35,119.75,57313
ADANIENT,20180627,12:35:00,119.75,119.95,119.6,119.65,33046
ADANIENT,20180627,12:40:00,119.85,119.95,119.35,119.65,35777
ADANIENT,20180627,12:45:00,119.7,119.95,119.65,119.75,23570
ADANIENT,20180627,12:50:00,119.9,119.9,119.6,119.75,15697
ADANIENT,20180627,12:55:00,119.7,119.85,119.5,119.55,25679
ADANIENT,20180627,13:00:00,119.55,119.55,119.1,119.15,46699
ADANIENT,20180627,13:05:00,119.2,119.35,118.85,119.2,130858
ADANIENT,20180627,13:10:00,119.25,119.4,119.2,119.3,12344
ADANIENT,20180627,13:15:00,119.4,119.4,118.9,119,55821
ADANIENT,20180627,13:20:00,118.9,119.1,118.8,118.9,64208
ADANIENT,20180627,13:25:00,118.85,118.95,118.7,118.75,52395
ADANIENT,20180627,13:30:00,118.8,118.8,117.6,117.6,240287
ADANIENT,20180627,13:35:00,117.65,117.95,117.05,117.55,208225
ADANIENT,20180627,13:40:00,117.45,117.5,115.75,115.9,632040
ADANIENT,20180627,13:45:00,115.9,116,114.05,115.55,697943
ADANIENT,20180627,13:50:00,115.55,116.7,115.3,116.35,274036
ADANIENT,20180627,13:55:00,116.35,117.15,116.2,116.7,160228
ADANIENT,20180627,14:00:00,116.75,116.8,116.1,116.15,104884
ADANIENT,20180627,14:05:00,116.25,116.3,115.65,115.85,128256
ADANIENT,20180627,14:10:00,115.8,116.65,115.75,116.35,107189
ADANIENT,20180627,14:15:00,116.35,116.5,116.3,116.4,64231
ADANIENT,20180627,14:20:00,116.4,116.4,115.65,116,104203
ADANIENT,20180627,14:25:00,116.1,116.4,115.7,115.8,75938
ADANIENT,20180627,14:30:00,115.75,116,115,115.3,153787
ADANIENT,20180627,14:35:00,115.3,115.7,115.15,115.5,121187
ADANIENT,20180627,14:40:00,115.5,115.75,115.25,115.35,79256
ADANIENT,20180627,14:45:00,115.35,116.35,115.35,116,154549
ADANIENT,20180627,14:50:00,116.1,116.1,115.75,116.1,57050
ADANIENT,20180627,14:55:00,116.1,116.6,116.05,116.25,98530
ADANIENT,20180627,15:00:00,116.3,117.05,116.2,116.95,151141
ADANIENT,20180627,15:05:00,116.9,118.85,116.55,116.55,603437
ADANIENT,20180627,15:10:00,116.7,117.1,116.25,116.45,205408
ADANIENT,20180627,15:15:00,116.35,116.65,115.7,115.8,176372
ADANIENT,20180627,15:20:00,115.6,115.7,112.65,113.4,762439
ADANIENT,20180627,15:25:00,113.5,113.65,112.6,112.6,358563
ADANIENT,20180627,15:30:00,112.65,113.1,112.5,113,264692
ADANIENT,20180628,09:15:00,113.5,113.5,113.5,113.5,554
ADANIENT,20180628,09:20:00,113.5,114,111.55,111.85,337063
ADANIENT,20180628,09:25:00,111.8,113.2,111.15,112.85,288849
ADANIENT,20180628,09:30:00,112.7,113.45,112.7,113.2,108204
ADANIENT,20180628,09:35:00,113.2,114.45,113.2,113.5,176044
ADANIENT,20180628,09:40:00,113.6,114.3,113.5,114.15,102840
ADANIENT,20180628,09:45:00,114.05,114.25,113.3,113.4,100012
ADANIENT,20180628,09:50:00,113.3,113.8,113,113.8,92480
ADANIENT,20180628,09:55:00,113.8,114.35,113.8,114.3,114811
ADANIENT,20180628,10:00:00,114.25,114.35,113.7,113.9,70869
ADANIENT,20180628,10:05:00,114,114.55,114,114.25,131896
ADANIENT,20180628,10:10:00,114.25,115.45,114.15,114.95,223313
ADANIENT,20180628,10:15:00,115,115.15,114.4,114.45,71519
ADANIENT,20180628,10:20:00,114.4,114.8,113.65,113.85,95820
ADANIENT,20180628,10:25:00,113.85,114.1,113.7,113.7,70725
ADANIENT,20180628,10:30:00,113.7,113.8,113.25,113.8,78062
ADANIENT,20180628,10:35:00,113.8,114.2,113.75,114.1,40555
ADANIENT,20180628,10:40:00,114.15,114.2,113.8,113.95,28821
ADANIENT,20180628,10:45:00,113.95,114.15,113.6,113.8,15062
ADANIENT,20180628,10:50:00,113.8,113.85,113.25,113.6,90984
ADANIENT,20180628,10:55:00,113.55,114.05,113.5,114,33819
ADANIENT,20180628,11:00:00,114,114.7,113.75,114.7,83309
ADANIENT,20180628,11:05:00,114.85,115.25,114.4,114.7,246199
ADANIENT,20180628,11:10:00,114.75,115.6,114.7,114.7,232759
ADANIENT,20180628,11:15:00,114.85,114.85,114.35,114.55,59464
ADANIENT,20180628,11:20:00,114.55,114.6,114,114,45622
ADANIENT,20180628,11:25:00,114,114.15,113.8,114,42844
ADANIENT,20180628,11:30:00,114.05,114.15,113.65,113.85,90750
ADANIENT,20180628,11:35:00,113.8,114,111.8,112.6,563147
ADANIENT,20180628,11:40:00,112.6,113.6,112.5,112.9,408500
ADANIENT,20180628,11:45:00,112.9,113.25,112.85,113.15,44872
ADANIENT,20180628,11:50:00,113.2,113.2,112.8,112.9,50961
ADANIENT,20180628,11:55:00,112.85,113,112.75,112.9,37486
ADANIENT,20180628,12:00:00,112.95,113,112.85,112.95,28255
ADANIENT,20180628,12:05:00,112.95,112.95,112.55,112.55,44562
ADANIENT,20180628,12:10:00,112.6,112.75,112.15,112.2,49747
ADANIENT,20180628,12:15:00,112.15,112.4,112.05,112.3,65565
ADANIENT,20180628,12:20:00,112.25,112.5,111.75,111.85,96309
ADANIENT,20180628,12:25:00,111.8,111.9,111.25,111.6,155485
ADANIENT,20180628,12:30:00,111.6,112.25,111.3,111.6,139081
ADANIENT,20180628,12:35:00,111.65,112.15,111.5,112.05,67080
ADANIENT,20180628,12:40:00,112.05,112.15,111.8,111.8,66007
ADANIENT,20180628,12:45:00,111.85,111.9,111.4,111.65,48575
ADANIENT,20180628,12:50:00,111.55,112,111.5,111.9,33955
ADANIENT,20180628,12:55:00,112,112.35,111.9,112.2,75139
ADANIENT,20180628,13:00:00,112.1,113,112.1,112.9,163148
ADANIENT,20180628,13:05:00,112.95,114.2,112.9,113.2,307570
ADANIENT,20180628,13:10:00,113.2,113.8,113.2,113.75,80089
ADANIENT,20180628,13:15:00,113.75,113.75,113.3,113.3,42648
ADANIENT,20180628,13:20:00,113.35,113.5,113,113.2,45910
ADANIENT,20180628,13:25:00,113.15,113.2,112.85,113,24300
ADANIENT,20180628,13:30:00,112.9,113.1,112.55,112.9,66585
ADANIENT,20180628,13:35:00,112.9,113.15,112.9,113,18576
ADANIENT,20180628,13:40:00,113.05,113.5,112.85,113.4,50915
ADANIENT,20180628,13:45:00,113.4,113.4,112.85,112.9,25024
ADANIENT,20180628,13:50:00,112.85,112.95,112.2,112.55,66364
ADANIENT,20180628,13:55:00,112.5,112.9,112.3,112.6,25154
ADANIENT,20180628,14:00:00,112.7,112.75,112.5,112.5,16956
ADANIENT,20180628,14:05:00,112.5,112.7,112.4,112.65,13039
ADANIENT,20180628,14:10:00,112.6,112.7,112.25,112.4,26390
ADANIENT,20180628,14:15:00,112.4,112.55,111.85,112,103959
ADANIENT,20180628,14:20:00,112,112.25,111.6,111.8,129263
ADANIENT,20180628,14:25:00,111.8,112.1,111.6,111.8,78261
ADANIENT,20180628,14:30:00,111.8,111.8,110.45,110.85,259952
ADANIENT,20180628,14:35:00,110.85,110.95,110.3,110.85,155895
ADANIENT,20180628,14:40:00,110.85,111.5,110.6,110.6,104226
ADANIENT,20180628,14:45:00,110.65,111.1,110.45,111.1,106021
ADANIENT,20180628,14:50:00,111.1,111.2,110.55,110.55,59041
ADANIENT,20180628,14:55:00,110.55,110.7,110.3,110.7,43280
ADANIENT,20180628,15:00:00,110.75,111.25,110.75,111.25,78029
ADANIENT,20180628,15:05:00,111.15,111.25,109.55,109.75,240197
ADANIENT,20180628,15:10:00,109.85,109.9,109.5,109.55,127499
ADANIENT,20180628,15:15:00,109.55,109.65,109.3,109.3,156420
ADANIENT,20180628,15:20:00,109.4,109.65,109.1,109.2,443250
ADANIENT,20180628,15:25:00,109.25,109.45,109,109.1,200382
ADANIENT,20180628,15:30:00,109.1,109.1,108.7,109,403877
ADANIENT,20180629,09:20:00,110.5,111.95,110.5,111.9,289047
ADANIENT,20180629,09:25:00,111.95,112.4,111.65,112.1,151139
ADANIENT,20180629,09:30:00,112.1,112.2,111.4,111.7,116135
ADANIENT,20180629,09:35:00,111.7,111.8,111.3,111.75,100118
ADANIENT,20180629,09:40:00,111.65,111.75,111.35,111.55,68958
ADANIENT,20180629,09:45:00,111.5,111.95,111.1,111.4,112832
ADANIENT,20180629,09:50:00,111.4,112.65,111.4,111.8,248618
ADANIENT,20180629,09:55:00,111.85,112.1,111.4,111.5,68154
ADANIENT,20180629,10:00:00,111.4,111.65,111.15,111.55,61549
ADANIENT,20180629,10:05:00,111.5,111.7,111,111.3,86681
ADANIENT,20180629,10:10:00,111.35,111.95,111.25,111.85,47716
ADANIENT,20180629,10:15:00,111.9,112.7,111.9,112.55,101324
ADANIENT,20180629,10:20:00,112.5,112.6,112.2,112.35,37794
ADANIENT,20180629,10:25:00,112.35,112.35,111.85,112.2,28809
ADANIENT,20180629,10:30:00,112.25,112.3,112.05,112.05,19711
ADANIENT,20180629,10:35:00,112.1,112.3,111.7,111.8,39163
ADANIENT,20180629,10:40:00,111.8,111.85,111.7,111.85,22145
ADANIENT,20180629,10:45:00,111.85,111.85,111.5,111.75,43751
ADANIENT,20180629,10:50:00,111.85,112.85,111.7,112.5,122789
ADANIENT,20180629,10:55:00,112.6,112.6,112.15,112.3,28868
ADANIENT,20180629,11:00:00,112.3,112.6,111.5,112.05,178000
ADANIENT,20180629,11:05:00,112.05,112.4,111.8,112.1,52077
ADANIENT,20180629,11:10:00,112.15,112.65,112.15,112.65,85476
ADANIENT,20180629,11:15:00,112.65,113.3,112.4,113.25,232217
ADANIENT,20180629,11:20:00,113.15,113.5,113.15,113.25,411982
ADANIENT,20180629,11:25:00,113.35,113.35,112.75,112.9,76256
ADANIENT,20180629,11:30:00,112.9,113.3,112.9,113.05,25971
ADANIENT,20180629,11:35:00,113.05,113.4,112.95,113.25,23930
ADANIENT,20180629,11:40:00,113.3,113.35,112.9,113,41366
ADANIENT,20180629,11:45:00,113,113.2,112.7,113.05,36361
ADANIENT,20180629,11:50:00,113,113.1,112.7,112.95,50265
ADANIENT,20180629,11:55:00,112.95,113.15,112.9,112.95,33078
ADANIENT,20180629,12:00:00,113,113,112.6,112.7,44296
ADANIENT,20180629,12:05:00,112.6,112.75,112.55,112.7,17610
ADANIENT,20180629,12:10:00,112.7,112.75,112.6,112.7,15916
ADANIENT,20180629,12:15:00,112.7,112.75,112.55,112.65,16125
ADANIENT,20180629,12:20:00,112.6,112.95,112.6,112.7,26331
ADANIENT,20180629,12:25:00,112.7,112.8,112.5,112.5,32165
ADANIENT,20180629,12:30:00,112.5,112.6,112.2,112.3,26107
ADANIENT,20180629,12:35:00,112.35,112.5,112.25,112.5,27462
ADANIENT,20180629,12:40:00,112.4,112.65,112.4,112.6,14898
ADANIENT,20180629,12:45:00,112.55,112.65,112.35,112.45,20531
ADANIENT,20180629,12:50:00,112.4,112.45,111.7,111.9,69824
ADANIENT,20180629,12:55:00,111.8,112.35,111.65,111.85,87799
ADANIENT,20180629,13:00:00,111.8,112.45,111.65,112.35,152409
ADANIENT,20180629,13:05:00,112.4,112.5,112.1,112.3,26961
ADANIENT,20180629,13:10:00,112.35,112.35,112,112,7485
ADANIENT,20180629,13:15:00,112,112.05,111.8,111.95,18825
ADANIENT,20180629,13:20:00,111.95,112.05,111.9,111.95,18518
ADANIENT,20180629,13:25:00,112,112.2,111.9,112.2,17720
ADANIENT,20180629,13:30:00,112.2,112.5,112,112.35,70579
ADANIENT,20180629,13:35:00,112.35,112.45,112.05,112.15,50115
ADANIENT,20180629,13:40:00,112.15,112.25,112,112.1,8313
ADANIENT,20180629,13:45:00,112.1,112.4,112.05,112.25,13502
ADANIENT,20180629,13:50:00,112.1,112.5,112.1,112.4,52637
ADANIENT,20180629,13:55:00,112.45,113.15,112.4,113.05,138637
ADANIENT,20180629,14:00:00,113.05,113.4,112.95,113.1,126432
ADANIENT,20180629,14:05:00,113.05,113.1,112.75,112.8,40941
ADANIENT,20180629,14:10:00,112.75,112.9,112.7,112.75,15519
ADANIENT,20180629,14:15:00,112.8,113.75,112.75,113.7,147506
ADANIENT,20180629,14:20:00,113.65,114.15,113.15,113.45,252285
ADANIENT,20180629,14:25:00,113.4,114.2,113.3,113.9,127958
ADANIENT,20180629,14:30:00,113.9,114,113.05,113.15,82619
ADANIENT,20180629,14:35:00,113.2,113.5,113.1,113.15,27838
ADANIENT,20180629,14:40:00,113.1,113.3,113,113.2,21104
ADANIENT,20180629,14:45:00,113.25,113.4,113,113.05,11339
ADANIENT,20180629,14:50:00,113.05,113.1,112.9,113,42588
ADANIENT,20180629,14:55:00,113,113.7,113,113.6,82367
ADANIENT,20180629,15:00:00,113.6,113.65,113.2,113.35,45841
ADANIENT,20180629,15:05:00,113.35,113.8,113.35,113.65,95464
ADANIENT,20180629,15:10:00,113.7,114.05,113.3,113.3,139431
ADANIENT,20180629,15:15:00,113.25,113.5,113.15,113.35,121314
ADANIENT,20180629,15:20:00,113.4,113.45,112.75,112.8,205101
ADANIENT,20180629,15:25:00,112.75,113,112.7,112.85,141532
ADANIENT,20180629,15:30:00,112.8,113,112.3,112.75,156322
ADANIENT,20180702,09:20:00,113.2,113.7,111.8,112.45,183936
ADANIENT,20180702,09:25:00,112.35,112.65,112.1,112.65,74110
ADANIENT,20180702,09:30:00,112.6,112.85,112.3,112.75,69136
ADANIENT,20180702,09:35:00,112.65,112.8,112.15,112.8,131113
ADANIENT,20180702,09:40:00,112.7,113,111.8,111.9,114114
ADANIENT,20180702,09:45:00,111.9,112.45,111.8,112.1,146919
ADANIENT,20180702,09:50:00,112.05,112.15,111.6,111.7,88441
ADANIENT,20180702,09:55:00,111.8,111.85,111,111.35,122754
ADANIENT,20180702,10:00:00,111.4,111.4,110.55,111.2,90070
ADANIENT,20180702,10:05:00,111.1,111.15,110,110.15,172981
ADANIENT,20180702,10:10:00,110.2,110.25,109.25,109.5,161287
ADANIENT,20180702,10:15:00,109.3,109.3,106.8,107.55,533621
ADANIENT,20180702,10:20:00,107.65,107.95,106.45,107.1,297979
ADANIENT,20180702,10:25:00,107.1,107.5,106.3,106.6,252832
ADANIENT,20180702,10:30:00,106.6,106.7,105.95,106.4,277454
ADANIENT,20180702,10:35:00,106.5,106.9,106.3,106.9,120916
ADANIENT,20180702,10:40:00,106.9,107.15,106.55,106.6,112782
ADANIENT,20180702,10:45:00,106.55,107.1,106.55,107.1,64671
ADANIENT,20180702,10:50:00,107.05,107.25,106.85,107.2,59131
ADANIENT,20180702,10:55:00,107.25,107.3,106.55,106.6,80125
ADANIENT,20180702,11:00:00,106.7,106.75,106.25,106.6,76027
ADANIENT,20180702,11:05:00,106.55,106.6,105.15,105.4,353952
ADANIENT,20180702,11:10:00,105.35,105.4,104.3,104.5,484858
ADANIENT,20180702,11:15:00,104.5,104.65,103.6,103.8,317491
ADANIENT,20180702,11:20:00,103.9,104.2,103.2,103.55,263226
ADANIENT,20180702,11:25:00,103.55,103.9,103.35,103.7,155462
ADANIENT,20180702,11:30:00,103.7,104.35,103.65,104.2,131552
ADANIENT,20180702,11:35:00,104.2,104.4,103.45,103.55,155485
ADANIENT,20180702,11:40:00,103.55,104.05,103.4,104.05,107188
ADANIENT,20180702,11:45:00,104.05,104.45,103.8,104.1,101498
ADANIENT,20180702,11:50:00,104.15,104.15,101.9,102.85,675489
ADANIENT,20180702,11:55:00,103.05,103.35,102.3,103.3,271288
ADANIENT,20180702,12:00:00,103.25,103.7,103.2,103.3,142639
ADANIENT,20180702,12:05:00,103.5,104.3,103.3,103.7,176182
ADANIENT,20180702,12:10:00,103.7,103.95,103.5,103.55,58826
ADANIENT,20180702,12:15:00,103.45,103.55,102.9,102.9,115765
ADANIENT,20180702,12:20:00,102.85,103.2,102.4,102.7,170215
ADANIENT,20180702,12:25:00,102.7,103.3,102.65,103,89265
ADANIENT,20180702,12:30:00,102.95,103.1,102.6,103.1,71571
ADANIENT,20180702,12:35:00,103.1,103.1,102.6,102.85,47025
ADANIENT,20180702,12:40:00,102.85,103.1,102.65,103.1,60912
ADANIENT,20180702,12:45:00,103.1,103.6,103.05,103.3,104750
ADANIENT,20180702,12:50:00,103.3,103.4,103.1,103.3,44405
ADANIENT,20180702,12:55:00,103.35,103.4,103.1,103.3,72206
ADANIENT,20180702,13:00:00,103.35,103.6,103.2,103.5,53900
ADANIENT,20180702,13:05:00,103.45,104.15,103.45,103.95,127738
ADANIENT,20180702,13:10:00,103.9,103.95,103.35,103.4,79953
ADANIENT,20180702,13:15:00,103.45,103.7,103.4,103.55,51107
ADANIENT,20180702,13:20:00,103.6,103.65,102.75,103.25,117480
ADANIENT,20180702,13:25:00,103.25,103.5,103.1,103.4,55674
ADANIENT,20180702,13:30:00,103.4,103.9,103.4,103.65,68861
ADANIENT,20180702,13:35:00,103.65,103.9,103.6,103.9,90034
ADANIENT,20180702,13:40:00,103.9,104.15,103.7,103.8,92856
ADANIENT,20180702,13:45:00,103.85,104,103.5,103.55,138220
ADANIENT,20180702,13:50:00,103.5,103.85,103.4,103.65,87239
ADANIENT,20180702,13:55:00,103.65,104.05,103.55,103.6,75345
ADANIENT,20180702,14:00:00,103.55,103.7,103,103.5,176365
ADANIENT,20180702,14:05:00,103.5,103.5,102.55,102.9,189876
ADANIENT,20180702,14:10:00,102.85,103.2,102.65,103,132152
ADANIENT,20180702,14:15:00,102.95,102.95,101.15,101.15,750086
ADANIENT,20180702,14:20:00,101,102.65,101,102.55,395447
ADANIENT,20180702,14:25:00,102.6,102.7,102.1,102.7,114467
ADANIENT,20180702,14:30:00,102.7,103.15,102.5,102.65,159193
ADANIENT,20180702,14:35:00,102.65,103.35,102.6,103.35,164053
ADANIENT,20180702,14:40:00,103.25,103.85,103.25,103.5,219958
ADANIENT,20180702,14:45:00,103.55,106.85,103.35,104.6,1181955
ADANIENT,20180702,14:50:00,104.5,105.3,104.4,104.75,232078
ADANIENT,20180702,14:55:00,104.7,105.2,104.5,104.7,158234
ADANIENT,20180702,15:00:00,104.8,104.8,104,104.4,227134
ADANIENT,20180702,15:05:00,104.4,105.5,104.4,104.8,301841
ADANIENT,20180702,15:10:00,104.8,105,104.55,105,124997
ADANIENT,20180702,15:15:00,105,105.4,104.75,105.15,244745
ADANIENT,20180702,15:20:00,105.15,105.65,105,105.25,416384
ADANIENT,20180702,15:25:00,105.25,105.35,104.7,104.75,263366
ADANIENT,20180702,15:30:00,104.8,104.9,104.5,104.6,263373
ADANIENT,20180703,09:20:00,104.4,105,103.8,104.2,349774
ADANIENT,20180703,09:25:00,104.2,104.25,102.6,103.5,318646
ADANIENT,20180703,09:30:00,103.6,105.4,103.55,105.35,258633
ADANIENT,20180703,09:35:00,105.35,105.4,104.55,105.25,192132
ADANIENT,20180703,09:40:00,105.4,106.75,105.3,106.4,418181
ADANIENT,20180703,09:45:00,106.3,107.65,105.7,107.35,444856
ADANIENT,20180703,09:50:00,107.25,107.9,107.1,107.15,305494
ADANIENT,20180703,09:55:00,107.2,107.2,106.75,107,183424
ADANIENT,20180703,10:00:00,107,107.15,106.55,106.7,144311
ADANIENT,20180703,10:05:00,106.7,107.3,106.65,106.8,99817
ADANIENT,20180703,10:10:00,106.8,106.85,106.1,106.3,120304
ADANIENT,20180703,10:15:00,106.25,106.3,105.25,105.9,230388
ADANIENT,20180703,10:20:00,105.9,106,105.45,105.75,109863
ADANIENT,20180703,10:25:00,105.75,105.8,105.5,105.8,58077
ADANIENT,20180703,10:30:00,105.8,105.9,105,105.1,162073
ADANIENT,20180703,10:35:00,105.05,105.15,104.55,104.85,173930
ADANIENT,20180703,10:40:00,104.75,105.4,104.3,105.4,166964
ADANIENT,20180703,10:45:00,105.35,105.45,104.85,105.3,81824
ADANIENT,20180703,10:50:00,105.35,105.6,105.3,105.4,68229
ADANIENT,20180703,10:55:00,105.45,105.5,105.1,105.1,43335
ADANIENT,20180703,11:00:00,105.1,105.3,104.75,105.1,66782
ADANIENT,20180703,11:05:00,105.1,105.5,105,105.45,37802
ADANIENT,20180703,11:10:00,105.5,105.9,105.4,105.8,88016
ADANIENT,20180703,11:15:00,105.8,105.85,105.45,105.7,58006
ADANIENT,20180703,11:20:00,105.7,106.4,105.6,106.25,111108
ADANIENT,20180703,11:25:00,106.25,106.3,106.05,106.25,84487
ADANIENT,20180703,11:30:00,106.2,107.5,106.2,107,260350
ADANIENT,20180703,11:35:00,107,107.15,106.6,106.7,83974
ADANIENT,20180703,11:40:00,106.75,106.9,106.55,106.55,50648
ADANIENT,20180703,11:45:00,106.6,107.2,106.6,106.85,109028
ADANIENT,20180703,11:50:00,106.9,107.1,106.7,106.85,92286
ADANIENT,20180703,11:55:00,106.8,106.85,106.4,106.65,68334
ADANIENT,20180703,12:00:00,106.45,106.7,106.15,106.25,85488
ADANIENT,20180703,12:05:00,106.2,106.55,106.15,106.4,22388
ADANIENT,20180703,12:10:00,106.35,106.5,106.25,106.5,16600
ADANIENT,20180703,12:15:00,106.6,106.7,106.4,106.4,28353
ADANIENT,20180703,12:20:00,106.4,106.45,106.2,106.25,25900
ADANIENT,20180703,12:25:00,106.35,106.4,106.3,106.3,23362
ADANIENT,20180703,12:30:00,106.35,106.65,106.3,106.55,22913
ADANIENT,20180703,12:35:00,106.5,106.8,106.5,106.6,27170
ADANIENT,20180703,12:40:00,106.55,107.1,106.55,107,63423
ADANIENT,20180703,12:45:00,106.85,107.1,106.75,106.75,46931
ADANIENT,20180703,12:50:00,106.75,106.8,106.3,106.4,38303
ADANIENT,20180703,12:55:00,106.35,106.75,106.35,106.55,30337
ADANIENT,20180703,13:00:00,106.55,106.55,106.1,106.1,78832
ADANIENT,20180703,13:05:00,106.1,106.45,105.8,106.35,99352
ADANIENT,20180703,13:10:00,106.3,106.4,106.1,106.4,28870
ADANIENT,20180703,13:15:00,106.4,106.4,106.2,106.2,20288
ADANIENT,20180703,13:20:00,106.2,106.25,105.9,105.95,71309
ADANIENT,20180703,13:25:00,106,106,105.75,105.75,70145
ADANIENT,20180703,13:30:00,105.75,105.85,105.35,105.7,76269
ADANIENT,20180703,13:35:00,105.65,105.65,105.2,105.35,58128
ADANIENT,20180703,13:40:00,105.35,105.5,105.25,105.4,40024
ADANIENT,20180703,13:45:00,105.4,105.85,105.3,105.8,42231
ADANIENT,20180703,13:50:00,105.75,105.9,105.75,105.8,18452
ADANIENT,20180703,13:55:00,105.75,105.75,105.25,105.6,58300
ADANIENT,20180703,14:00:00,105.5,105.7,105.45,105.7,12911
ADANIENT,20180703,14:05:00,105.9,106.4,105.85,106.15,74719
ADANIENT,20180703,14:10:00,106.15,106.35,105.9,106,30483
ADANIENT,20180703,14:15:00,106.1,106.2,106,106,32798
ADANIENT,20180703,14:20:00,106,106.7,106,106.6,61295
ADANIENT,20180703,14:25:00,106.7,106.7,106.2,106.2,26955
ADANIENT,20180703,14:30:00,106.2,106.3,105.8,106.05,47858
ADANIENT,20180703,14:35:00,106.05,106.6,106.05,106.15,79330
ADANIENT,20180703,14:40:00,106.2,106.2,105.8,106,36201
ADANIENT,20180703,14:45:00,106.05,106.1,106,106.05,21124
ADANIENT,20180703,14:50:00,106.05,106.15,105.8,105.85,40177
ADANIENT,20180703,14:55:00,105.85,105.95,105.8,105.8,16053
ADANIENT,20180703,15:00:00,105.85,106.1,105.75,106.1,42975
ADANIENT,20180703,15:05:00,106.1,106.25,105.8,106.1,83763
ADANIENT,20180703,15:10:00,106.2,106.35,106.05,106.25,53621
ADANIENT,20180703,15:15:00,106.3,106.3,106,106.2,162916
ADANIENT,20180703,15:20:00,106.2,106.65,106,106.5,272386
ADANIENT,20180703,15:25:00,106.45,106.7,106.25,106.25,205038
ADANIENT,20180703,15:30:00,106.3,106.4,106.2,106.4,82799
ADANIENT,20180704,09:20:00,106.3,106.6,105.45,105.85,181590
ADANIENT,20180704,09:25:00,106,106,105.3,105.5,83257
ADANIENT,20180704,09:30:00,105.45,105.45,104.45,104.55,169939
ADANIENT,20180704,09:35:00,104.55,104.65,103.9,104.4,203226
ADANIENT,20180704,09:40:00,104.4,104.5,103.85,103.9,109738
ADANIENT,20180704,09:45:00,103.95,105.4,103.85,105.15,232284
ADANIENT,20180704,09:50:00,105.15,105.5,104.65,105.15,248887
ADANIENT,20180704,09:55:00,105.2,106,105.1,106,227171
ADANIENT,20180704,10:00:00,106,106.05,105.5,105.55,106591
ADANIENT,20180704,10:05:00,105.55,105.6,104.6,104.85,202056
ADANIENT,20180704,10:10:00,104.95,105.15,104.8,105.05,33534
ADANIENT,20180704,10:15:00,105.05,105.1,104.65,104.65,41031
ADANIENT,20180704,10:20:00,104.75,105.25,104.6,105,56248
ADANIENT,20180704,10:25:00,105,105.45,104.95,105.05,83445
ADANIENT,20180704,10:30:00,105.2,105.4,104.8,105.35,41260
ADANIENT,20180704,10:35:00,105.3,105.5,104.95,105.3,66032
ADANIENT,20180704,10:40:00,105.3,106.75,105.3,105.9,438553
ADANIENT,20180704,10:45:00,105.9,106.3,105.85,106,115946
ADANIENT,20180704,10:50:00,106.15,106.8,106.1,106.65,246208
ADANIENT,20180704,10:55:00,106.7,106.75,106.05,106.1,99608
ADANIENT,20180704,11:00:00,106.1,106.1,105.7,106,82659
ADANIENT,20180704,11:05:00,105.95,106.2,105.7,105.7,80410
ADANIENT,20180704,11:10:00,105.7,105.9,105.55,105.75,54510
ADANIENT,20180704,11:15:00,105.8,106,105.35,105.55,104132
ADANIENT,20180704,11:20:00,105.55,106,105.5,105.65,56255
ADANIENT,20180704,11:25:00,105.7,106,105.55,105.6,71212
ADANIENT,20180704,11:30:00,105.65,105.7,105.55,105.6,21759
ADANIENT,20180704,11:35:00,105.6,105.95,105.6,105.8,11706
ADANIENT,20180704,11:40:00,105.9,106.4,105.85,106.1,66191
ADANIENT,20180704,11:45:00,106.1,106.7,106.1,106.6,119253
ADANIENT,20180704,11:50:00,106.65,106.75,106.3,106.4,70560
ADANIENT,20180704,11:55:00,106.4,106.45,106.35,106.45,16362
ADANIENT,20180704,12:00:00,106.45,106.45,106.1,106.15,46502
ADANIENT,20180704,12:05:00,106.2,106.3,106.15,106.25,10086
ADANIENT,20180704,12:10:00,106.3,106.5,106.25,106.3,21732
ADANIENT,20180704,12:15:00,106.3,106.45,105.95,106.2,59891
ADANIENT,20180704,12:20:00,106.15,106.35,106.15,106.3,14255
ADANIENT,20180704,12:25:00,106.3,106.3,106,106.1,14407
ADANIENT,20180704,12:30:00,106,106.45,106,106.45,15266
ADANIENT,20180704,12:35:00,106.45,106.5,106.25,106.4,20378
ADANIENT,20180704,12:40:00,106.4,106.45,106.2,106.3,32705
ADANIENT,20180704,12:45:00,106.4,106.45,106.25,106.45,19138
ADANIENT,20180704,12:50:00,106.45,106.45,106.15,106.2,52541
ADANIENT,20180704,12:55:00,106.15,106.2,105.8,105.95,78462
ADANIENT,20180704,13:00:00,106,106.05,105.75,105.9,68696
ADANIENT,20180704,13:05:00,105.9,106.25,105.85,105.9,28863
ADANIENT,20180704,13:10:00,105.9,106,105.85,105.9,22040
ADANIENT,20180704,13:15:00,105.85,105.85,105.55,105.6,72853
ADANIENT,20180704,13:20:00,105.65,106,105.6,106,17748
ADANIENT,20180704,13:25:00,106,106.3,106,106.2,19516
ADANIENT,20180704,13:30:00,106.15,106.25,106,106.05,22241
ADANIENT,20180704,13:35:00,106.05,106.1,105.85,105.95,22842
ADANIENT,20180704,13:40:00,106,106,105.75,105.8,16547
ADANIENT,20180704,13:45:00,105.95,105.95,105.75,105.9,14705
ADANIENT,20180704,13:50:00,105.9,105.9,105.6,105.6,48404
ADANIENT,20180704,13:55:00,105.65,105.75,105.5,105.65,29074
ADANIENT,20180704,14:00:00,105.65,105.8,105.6,105.7,22368
ADANIENT,20180704,14:05:00,105.75,105.8,105.65,105.75,6079
ADANIENT,20180704,14:10:00,105.75,105.85,105.65,105.75,26040
ADANIENT,20180704,14:15:00,105.85,106,105.8,106,19330
ADANIENT,20180704,14:20:00,106,106,105.8,105.9,24348
ADANIENT,20180704,14:25:00,105.9,106,105.85,105.95,15995
ADANIENT,20180704,14:30:00,106,106.25,106,106.2,34224
ADANIENT,20180704,14:35:00,106.25,106.25,105.95,106.2,36883
ADANIENT,20180704,14:40:00,106.15,106.45,106.05,106.45,59748
ADANIENT,20180704,14:45:00,106.4,108.2,106.4,107.85,571826
ADANIENT,20180704,14:50:00,107.8,108.75,107.8,107.95,476938
ADANIENT,20180704,14:55:00,107.9,108.2,107.65,108,119359
ADANIENT,20180704,15:00:00,108,108.3,107.6,108.3,133625
ADANIENT,20180704,15:05:00,108.35,108.45,107.4,107.45,224204
ADANIENT,20180704,15:10:00,107.5,107.8,107.45,107.65,67620
ADANIENT,20180704,15:15:00,107.8,108,107.5,107.9,152522
ADANIENT,20180704,15:20:00,107.8,108.05,107.55,107.75,244922
ADANIENT,20180704,15:25:00,107.7,107.75,107,107.2,184778
ADANIENT,20180704,15:30:00,107.2,107.9,107.05,107.5,130047
ADANIENT,20180705,09:20:00,107.9,107.9,106.35,106.35,168017
ADANIENT,20180705,09:25:00,106.35,106.8,105.75,106.6,129955
ADANIENT,20180705,09:30:00,106.55,106.75,106.25,106.6,56877
ADANIENT,20180705,09:35:00,106.6,107.05,106.15,106.2,149722
ADANIENT,20180705,09:40:00,106.25,106.75,106.25,106.7,30683
ADANIENT,20180705,09:45:00,106.75,107.65,106.7,107.35,79519
ADANIENT,20180705,09:50:00,107.4,107.4,106.75,107,44197
ADANIENT,20180705,09:55:00,107.1,107.2,106.95,107,44933
ADANIENT,20180705,10:00:00,106.95,107,106.75,106.8,23440
ADANIENT,20180705,10:05:00,106.8,106.9,106.35,106.45,62912
ADANIENT,20180705,10:10:00,106.5,106.5,106.4,106.4,17814
ADANIENT,20180705,10:15:00,106.4,106.45,106.1,106.15,46916
ADANIENT,20180705,10:20:00,106.15,106.7,106.15,106.4,24680
ADANIENT,20180705,10:25:00,106.35,106.65,106.3,106.45,10463
ADANIENT,20180705,10:30:00,106.4,107,106.4,106.65,54330
ADANIENT,20180705,10:35:00,106.65,106.7,106.3,106.35,23896
ADANIENT,20180705,10:40:00,106.35,106.5,105.95,105.95,66789
ADANIENT,20180705,10:45:00,105.95,106.25,105.9,106.25,44578
ADANIENT,20180705,10:50:00,106.25,106.55,106.15,106.5,13964
ADANIENT,20180705,10:55:00,106.5,106.5,106,106.05,34931
ADANIENT,20180705,11:00:00,106.05,106.1,105.7,105.95,48469
ADANIENT,20180705,11:05:00,105.9,105.95,105.2,105.5,161694
ADANIENT,20180705,11:10:00,105.5,105.65,105.2,105.2,81592
ADANIENT,20180705,11:15:00,105.2,105.4,105.05,105.3,115989
ADANIENT,20180705,11:20:00,105.3,105.75,105.2,105.6,39393
ADANIENT,20180705,11:25:00,105.6,105.9,105.5,105.5,24171
ADANIENT,20180705,11:30:00,105.55,105.6,105.25,105.5,21487
ADANIENT,20180705,11:35:00,105.5,105.65,105.45,105.6,8823
ADANIENT,20180705,11:40:00,105.6,105.8,105.5,105.7,14139
ADANIENT,20180705,11:45:00,105.75,105.8,105.6,105.8,8400
ADANIENT,20180705,11:50:00,105.8,105.8,105.6,105.6,11070
ADANIENT,20180705,11:55:00,105.65,105.75,105.6,105.65,4841
ADANIENT,20180705,12:00:00,105.7,105.75,105.6,105.6,4790
ADANIENT,20180705,12:05:00,105.65,105.75,105.45,105.65,18530
ADANIENT,20180705,12:10:00,105.6,105.6,105.4,105.45,9828
ADANIENT,20180705,12:15:00,105.45,105.45,104.55,104.55,126776
ADANIENT,20180705,12:20:00,104.6,105.05,104.6,105.05,68645
ADANIENT,20180705,12:25:00,105.1,105.35,105,105,19204
ADANIENT,20180705,12:30:00,105.05,105.45,105.05,105.35,24643
ADANIENT,20180705,12:35:00,105.35,106.3,105.35,106.25,154947
ADANIENT,20180705,12:40:00,106.2,106.55,105.9,106.2,69489
ADANIENT,20180705,12:45:00,106.15,106.2,105.85,105.85,29019
ADANIENT,20180705,12:50:00,105.85,105.95,105.7,105.85,29914
ADANIENT,20180705,12:55:00,105.95,106.05,105.75,105.9,21413
ADANIENT,20180705,13:00:00,105.8,106.05,105.7,105.9,19333
ADANIENT,20180705,13:05:00,105.9,106.4,105.9,106.2,60629
ADANIENT,20180705,13:10:00,106.15,106.5,106.05,106.45,24425
ADANIENT,20180705,13:15:00,106.35,107,106.2,107,87193
ADANIENT,20180705,13:20:00,106.8,107,106.15,106.35,64054
ADANIENT,20180705,13:25:00,106.25,106.65,106.25,106.5,29788
ADANIENT,20180705,13:30:00,106.6,106.75,106.55,106.55,21298
ADANIENT,20180705,13:35:00,106.55,106.6,106.2,106.2,19658
ADANIENT,20180705,13:40:00,106.25,106.65,106.15,106.55,70992
ADANIENT,20180705,13:45:00,106.6,107.3,106.4,106.4,134211
ADANIENT,20180705,13:50:00,106.45,106.55,106.15,106.2,59603
ADANIENT,20180705,13:55:00,106.25,106.4,106.1,106.4,23539
ADANIENT,20180705,14:00:00,106.3,106.45,106.15,106.3,17913
ADANIENT,20180705,14:05:00,106.3,106.4,106.05,106.1,49986
ADANIENT,20180705,14:10:00,106.1,106.3,106,106.2,13331
ADANIENT,20180705,14:15:00,106.2,106.3,106.15,106.3,19545
ADANIENT,20180705,14:20:00,106.3,106.3,106,106.05,33765
ADANIENT,20180705,14:25:00,106.05,106.2,105.8,105.85,60957
ADANIENT,20180705,14:30:00,105.85,105.95,105.55,105.85,41239
ADANIENT,20180705,14:35:00,105.9,106,105.85,105.95,17025
ADANIENT,20180705,14:40:00,106,106.25,105.9,105.95,31185
ADANIENT,20180705,14:45:00,105.9,106,105.5,105.5,26206
ADANIENT,20180705,14:50:00,105.55,105.8,105.5,105.65,51863
ADANIENT,20180705,14:55:00,105.65,106,105.65,105.9,36230
ADANIENT,20180705,15:00:00,105.9,105.9,105.4,105.65,55562
ADANIENT,20180705,15:05:00,105.6,105.7,105.15,105.55,153895
ADANIENT,20180705,15:10:00,105.45,106.05,105.35,105.7,117264
ADANIENT,20180705,15:15:00,105.6,106.15,105.5,106.1,144726
ADANIENT,20180705,15:20:00,106.1,106.3,105.85,106.2,241325
ADANIENT,20180705,15:25:00,106.2,106.3,106.05,106.15,123153
ADANIENT,20180705,15:30:00,106.15,106.25,106,106.2,99027
ADANIENT,20180706,09:20:00,104.15,104.65,103,104.05,354726
ADANIENT,20180706,09:25:00,104.05,104.8,104,104.4,166340
ADANIENT,20180706,09:30:00,104.45,105.7,104.2,105.65,255419
ADANIENT,20180706,09:35:00,105.6,106.25,105.3,105.4,420032
ADANIENT,20180706,09:40:00,105.55,106.1,105.4,105.8,113353
ADANIENT,20180706,09:45:00,105.85,106.35,105.8,106.05,147411
ADANIENT,20180706,09:50:00,106.1,106.1,105.6,105.6,69658
ADANIENT,20180706,09:55:00,105.6,105.85,105.55,105.75,41595
ADANIENT,20180706,10:00:00,105.85,106.3,105.8,106.3,86635
ADANIENT,20180706,10:05:00,106.45,107.9,106.3,107.45,535600
ADANIENT,20180706,10:10:00,107.6,108.15,107.5,107.75,228868
ADANIENT,20180706,10:15:00,107.75,108.45,107.55,108.35,129044
ADANIENT,20180706,10:20:00,108.35,109.2,108.35,109.1,408927
ADANIENT,20180706,10:25:00,109.2,110.25,109.05,109.85,477214
ADANIENT,20180706,10:30:00,109.8,110,109.5,109.8,244402
ADANIENT,20180706,10:35:00,109.8,110.35,109.6,110.2,202921
ADANIENT,20180706,10:40:00,110.1,110.65,110.1,110.25,324270
ADANIENT,20180706,10:45:00,110.3,110.35,109.85,109.9,135439
ADANIENT,20180706,10:50:00,110.1,110.2,109.85,110.1,126165
ADANIENT,20180706,10:55:00,110.1,110.65,109.9,110.55,158332
ADANIENT,20180706,11:00:00,110.6,110.9,110.45,110.75,207186
ADANIENT,20180706,11:05:00,110.75,112.15,110.75,111.5,842938
ADANIENT,20180706,11:10:00,111.5,112.2,111.25,111.7,503069
ADANIENT,20180706,11:15:00,111.7,111.85,111.5,111.55,123117
ADANIENT,20180706,11:20:00,111.55,111.7,111.25,111.3,95533
ADANIENT,20180706,11:25:00,111.4,111.4,110.5,111.25,390086
ADANIENT,20180706,11:30:00,111.05,111.4,111.05,111.1,51655
ADANIENT,20180706,11:35:00,111.2,111.2,110.6,110.85,68479
ADANIENT,20180706,11:40:00,110.8,110.95,110.7,110.8,41961
ADANIENT,20180706,11:45:00,110.8,110.95,110.8,110.85,18810
ADANIENT,20180706,11:50:00,110.8,111.1,110.75,110.9,73613
ADANIENT,20180706,11:55:00,110.8,110.8,110.7,110.75,859
ADANIENT,20180706,12:00:00,110.7,111.15,110.7,111.1,68980
ADANIENT,20180706,12:05:00,111.1,112.7,111.1,112,552035
ADANIENT,20180706,12:10:00,112,112,111.5,111.75,144232
ADANIENT,20180706,12:15:00,111.75,112,111.65,111.65,87400
ADANIENT,20180706,12:20:00,111.7,112.65,111.55,112.1,220505
ADANIENT,20180706,12:25:00,112.1,112.1,111.85,111.95,63957
ADANIENT,20180706,12:30:00,112,112.45,111.7,111.9,135737
ADANIENT,20180706,12:35:00,111.9,111.95,111.5,111.9,314802
ADANIENT,20180706,12:40:00,112,112,111.25,111.3,102870
ADANIENT,20180706,12:45:00,111.25,111.5,111.2,111.3,124495
ADANIENT,20180706,12:50:00,111.25,111.75,111.25,111.3,48726
ADANIENT,20180706,12:55:00,111,111.3,110.05,110.25,290984
ADANIENT,20180706,13:00:00,110.3,111.05,110.2,110.9,145083
ADANIENT,20180706,13:05:00,110.9,110.9,110.4,110.5,50337
ADANIENT,20180706,13:10:00,110.5,110.95,110.4,110.75,56057
ADANIENT,20180706,13:15:00,110.8,110.9,110.7,110.9,37766
ADANIENT,20180706,13:20:00,110.9,111.6,110.85,111.4,88713
ADANIENT,20180706,13:25:00,111.45,111.5,111.05,111.4,41492
ADANIENT,20180706,13:30:00,111.35,111.45,111.3,111.4,19980
ADANIENT,20180706,13:35:00,111.4,111.5,111.25,111.25,26099
ADANIENT,20180706,13:40:00,111.25,111.9,111.25,111.6,99909
ADANIENT,20180706,13:45:00,111.65,111.75,111.5,111.7,48669
ADANIENT,20180706,13:50:00,111.7,111.8,111.05,111.15,83262
ADANIENT,20180706,13:55:00,111.2,111.3,111.1,111.2,40732
ADANIENT,20180706,14:00:00,111.2,111.95,111.2,111.4,80447
ADANIENT,20180706,14:05:00,111.45,112.4,111.45,112.1,163097
ADANIENT,20180706,14:10:00,112.1,112.55,111.7,111.9,246465
ADANIENT,20180706,14:15:00,111.95,112.3,111.75,112.15,75610
ADANIENT,20180706,14:20:00,112.2,112.3,112,112,32868
ADANIENT,20180706,14:25:00,112,112,111.7,111.9,46890
ADANIENT,20180706,14:30:00,111.9,112,111.7,111.75,48121
ADANIENT,20180706,14:35:00,111.75,112.05,111.75,111.85,47857
ADANIENT,20180706,14:40:00,111.8,111.9,111.7,111.7,38066
ADANIENT,20180706,14:45:00,111.8,111.8,111.6,111.65,36973
ADANIENT,20180706,14:50:00,111.65,112.3,111.65,112,76812
ADANIENT,20180706,14:55:00,112.05,112.1,111.75,111.75,35950
ADANIENT,20180706,15:00:00,111.85,112,111.65,111.75,56418
ADANIENT,20180706,15:05:00,111.7,111.7,110.8,111.1,248095
ADANIENT,20180706,15:10:00,111,111.25,110.7,111,229559
ADANIENT,20180706,15:15:00,110.95,111,110.8,110.95,133715
ADANIENT,20180706,15:20:00,110.9,111.4,110.7,110.7,400772
ADANIENT,20180706,15:25:00,110.75,111,110.6,110.75,150506
ADANIENT,20180706,15:30:00,110.75,110.9,110.1,110.5,147542
ADANIENT,20180709,09:20:00,111.5,112.15,111.5,112.1,189968
ADANIENT,20180709,09:25:00,112.05,112.15,111.15,111.7,161875
ADANIENT,20180709,09:30:00,111.75,111.9,111.05,111.1,114772
ADANIENT,20180709,09:35:00,111.1,111.2,110.5,110.7,101871
ADANIENT,20180709,09:40:00,110.75,111,110.25,110.55,103182
ADANIENT,20180709,09:45:00,110.55,111,110.35,110.8,58094
ADANIENT,20180709,09:50:00,110.75,110.8,110.5,110.5,27132
ADANIENT,20180709,09:55:00,110.55,110.55,109.8,109.8,66504
ADANIENT,20180709,10:00:00,109.8,110,109.5,109.5,98606
ADANIENT,20180709,10:05:00,109.6,109.6,109.05,109.2,186278
ADANIENT,20180709,10:10:00,109.1,109.3,108.7,109,191987
ADANIENT,20180709,10:15:00,109.1,109.4,109.05,109.35,84620
ADANIENT,20180709,10:20:00,109.3,109.35,108.95,109.05,63547
ADANIENT,20180709,10:25:00,109.1,109.25,109,109.15,35153
ADANIENT,20180709,10:30:00,109.15,109.65,109.15,109.5,59370
ADANIENT,20180709,10:35:00,109.5,109.6,109.3,109.5,63273
ADANIENT,20180709,10:40:00,109.45,110.3,109.45,110.1,89443
ADANIENT,20180709,10:45:00,110.15,111.25,110.1,111,271299
ADANIENT,20180709,10:50:00,111,111.05,110.55,110.55,57387
ADANIENT,20180709,10:55:00,110.65,110.7,110.25,110.25,42063
ADANIENT,20180709,11:00:00,110.25,110.4,109.75,110,125555
ADANIENT,20180709,11:05:00,110,110.25,109.9,110.1,33226
ADANIENT,20180709,11:10:00,110.1,110.5,110.1,110.4,23420
ADANIENT,20180709,11:15:00,110.3,110.75,110.25,110.75,51476
ADANIENT,20180709,11:20:00,110.75,110.95,110.75,110.75,47957
ADANIENT,20180709,11:25:00,110.75,111.5,110.75,111.3,95083
ADANIENT,20180709,11:30:00,111.25,112,111.25,111.55,453774
ADANIENT,20180709,11:35:00,111.5,111.6,111.05,111.3,118986
ADANIENT,20180709,11:40:00,111.4,111.4,111.15,111.4,26541
ADANIENT,20180709,11:45:00,111.35,111.4,111.1,111.3,37697
ADANIENT,20180709,11:50:00,111.2,111.45,111.15,111.35,26978
ADANIENT,20180709,11:55:00,111.35,111.6,111.3,111.35,22122
ADANIENT,20180709,12:00:00,111.35,111.5,111.3,111.4,10219
ADANIENT,20180709,12:05:00,111.45,111.6,111.4,111.5,24181
ADANIENT,20180709,12:10:00,111.5,113.25,111.5,112.7,356116
ADANIENT,20180709,12:15:00,112.8,112.95,112.45,112.75,157125
ADANIENT,20180709,12:20:00,112.75,113,112.35,112.6,204789
ADANIENT,20180709,12:25:00,112.6,112.65,111.85,112.05,74894
ADANIENT,20180709,12:30:00,112,112.8,111.9,112.7,55207
ADANIENT,20180709,12:35:00,112.55,112.95,112.5,112.55,78535
ADANIENT,20180709,12:40:00,112.55,112.7,112.2,112.35,34017
ADANIENT,20180709,12:45:00,112.35,112.35,112.15,112.3,29579
ADANIENT,20180709,12:50:00,112.3,112.3,111.9,111.9,49754
ADANIENT,20180709,12:55:00,111.95,112.15,111.9,112.15,15739
ADANIENT,20180709,13:00:00,112.05,112.3,112.05,112.25,19489
ADANIENT,20180709,13:05:00,112.25,112.25,111.9,112,47813
ADANIENT,20180709,13:10:00,112.05,112.35,112,112.2,37011
ADANIENT,20180709,13:15:00,112.25,112.3,112.15,112.3,19832
ADANIENT,20180709,13:20:00,112.3,112.5,112.3,112.35,31135
ADANIENT,20180709,13:25:00,112.3,112.4,112.25,112.25,8433
ADANIENT,20180709,13:30:00,112.35,112.35,112.15,112.25,20006
ADANIENT,20180709,13:35:00,112.15,112.3,112.15,112.15,7904
ADANIENT,20180709,13:40:00,112.15,112.2,112.15,112.2,9423
ADANIENT,20180709,13:45:00,112.2,112.35,112.2,112.35,11298
ADANIENT,20180709,13:50:00,112.3,112.4,112.3,112.4,18654
ADANIENT,20180709,13:55:00,112.35,112.4,112.3,112.35,25477
ADANIENT,20180709,14:00:00,112.35,112.45,112.25,112.4,24249
ADANIENT,20180709,14:05:00,112.4,112.95,112.25,112.85,69056
ADANIENT,20180709,14:10:00,112.9,113,112.3,112.45,188452
ADANIENT,20180709,14:15:00,112.45,112.45,111.05,111.55,142529
ADANIENT,20180709,14:20:00,111.5,112.05,111.5,112,63761
ADANIENT,20180709,14:25:00,111.9,112,111.25,111.35,60793
ADANIENT,20180709,14:30:00,111.3,111.7,111.3,111.7,22032
ADANIENT,20180709,14:35:00,111.65,111.75,111.6,111.6,14817
ADANIENT,20180709,14:40:00,111.7,112,111.65,111.9,28497
ADANIENT,20180709,14:45:00,111.85,111.9,111.65,111.65,27615
ADANIENT,20180709,14:50:00,111.65,111.8,111.65,111.7,17232
ADANIENT,20180709,14:55:00,111.8,111.8,111.7,111.8,19570
ADANIENT,20180709,15:00:00,111.8,111.85,111.65,111.8,63002
ADANIENT,20180709,15:05:00,111.8,112,111.6,111.65,76530
ADANIENT,20180709,15:10:00,111.6,111.75,111.45,111.6,99681
ADANIENT,20180709,15:15:00,111.5,111.6,111.1,111.2,113846
ADANIENT,20180709,15:20:00,111.3,111.95,111.15,111.9,207241
ADANIENT,20180709,15:25:00,111.9,112.1,111.6,111.7,176328
ADANIENT,20180709,15:30:00,111.7,112,111.65,111.8,108333
ADANIENT,20180710,09:20:00,112.8,112.8,112.25,112.55,233820
ADANIENT,20180710,09:25:00,112.55,113,112.4,112.95,123760
ADANIENT,20180710,09:30:00,112.9,113.35,112.5,113.35,177717
ADANIENT,20180710,09:35:00,113.35,113.35,112.7,112.7,125613
ADANIENT,20180710,09:40:00,112.7,114.1,112.7,113.8,227097
ADANIENT,20180710,09:45:00,113.8,114.1,113.75,114,164706
ADANIENT,20180710,09:50:00,113.9,114,113.6,113.7,78535
ADANIENT,20180710,09:55:00,113.8,113.9,113.4,113.55,44422
ADANIENT,20180710,10:00:00,113.45,113.65,113.45,113.5,23804
ADANIENT,20180710,10:05:00,113.65,113.65,113.15,113.3,45022
ADANIENT,20180710,10:10:00,113.25,113.8,113.25,113.65,48836
ADANIENT,20180710,10:15:00,113.65,113.9,113.6,113.9,38984
ADANIENT,20180710,10:20:00,113.9,114.45,113.9,114.15,183668
ADANIENT,20180710,10:25:00,114.1,114.65,114,114.35,125909
ADANIENT,20180710,10:30:00,114.3,114.4,114,114.1,62900
ADANIENT,20180710,10:35:00,114.1,114.4,114.1,114.25,34318
ADANIENT,20180710,10:40:00,114.3,114.8,114.3,114.45,80603
ADANIENT,20180710,10:45:00,114.65,114.65,114.3,114.5,31157
ADANIENT,20180710,10:50:00,114.45,114.55,114.35,114.45,15572
ADANIENT,20180710,10:55:00,114.45,114.5,114.15,114.15,22037
ADANIENT,20180710,11:00:00,114.15,114.45,114.1,114.45,30994
ADANIENT,20180710,11:05:00,114.45,114.45,114.25,114.25,22145
ADANIENT,20180710,11:10:00,114.25,114.3,114.15,114.2,21705
ADANIENT,20180710,11:15:00,114.2,114.2,113.85,113.85,78198
ADANIENT,20180710,11:20:00,113.9,114.25,113.85,114.2,39627
ADANIENT,20180710,11:25:00,114.15,114.25,114.05,114.1,27881
ADANIENT,20180710,11:30:00,114.1,114.2,114.05,114.1,12787
ADANIENT,20180710,11:35:00,114.1,114.45,114.1,114.3,30277
ADANIENT,20180710,11:40:00,114.3,114.4,114.15,114.4,23751
ADANIENT,20180710,11:45:00,114.3,115,114.2,114.85,217535
ADANIENT,20180710,11:50:00,114.9,115,114.25,114.3,78054
ADANIENT,20180710,11:55:00,114.3,114.45,114.25,114.25,23439
ADANIENT,20180710,12:00:00,114.35,114.5,114.3,114.45,21114
ADANIENT,20180710,12:05:00,114.45,114.5,114.4,114.5,9291
ADANIENT,20180710,12:10:00,114.45,114.5,114.3,114.4,13690
ADANIENT,20180710,12:15:00,114.4,114.5,114.35,114.35,7260
ADANIENT,20180710,12:20:00,114.4,114.4,114.15,114.15,16844
ADANIENT,20180710,12:25:00,114.2,114.2,114,114.05,23601
ADANIENT,20180710,12:30:00,114.1,114.25,114.1,114.2,12546
ADANIENT,20180710,12:35:00,114.15,114.35,114.15,114.2,12871
ADANIENT,20180710,12:40:00,114.2,114.25,114.15,114.2,10548
ADANIENT,20180710,12:45:00,114.2,114.3,114.15,114.2,11490
ADANIENT,20180710,12:50:00,114.2,114.3,113.45,114,206523
ADANIENT,20180710,12:55:00,114.1,114.15,113.8,113.95,32459
ADANIENT,20180710,13:00:00,113.9,114,113.75,113.8,27943
ADANIENT,20180710,13:05:00,113.75,114.1,113.55,113.8,270448
ADANIENT,20180710,13:10:00,113.8,113.95,113.6,113.75,19839
ADANIENT,20180710,13:15:00,113.8,113.85,113.6,113.7,22678
ADANIENT,20180710,13:20:00,113.7,113.8,113.55,113.55,20081
ADANIENT,20180710,13:25:00,113.6,113.8,113.35,113.55,40912
ADANIENT,20180710,13:30:00,113.45,113.75,113.35,113.7,21322
ADANIENT,20180710,13:35:00,113.6,113.75,113.55,113.6,12721
ADANIENT,20180710,13:40:00,113.65,113.75,113.5,113.75,24429
ADANIENT,20180710,13:45:00,113.65,113.7,113.65,113.7,6260
ADANIENT,20180710,13:50:00,113.7,114.25,113.65,114.05,56032
ADANIENT,20180710,13:55:00,114.05,114.1,114,114,9851
ADANIENT,20180710,14:00:00,114,114.05,113.8,113.8,27412
ADANIENT,20180710,14:05:00,113.8,114,113.8,113.85,22388
ADANIENT,20180710,14:10:00,113.75,114.1,113.75,113.9,29947
ADANIENT,20180710,14:15:00,113.9,114.55,113.9,114.45,87896
ADANIENT,20180710,14:20:00,114.35,114.55,114.2,114.2,62502
ADANIENT,20180710,14:25:00,114.2,114.25,114,114.05,28705
ADANIENT,20180710,14:30:00,114,114.05,113.65,113.65,60576
ADANIENT,20180710,14:35:00,113.75,113.8,113,113.4,164212
ADANIENT,20180710,14:40:00,113.35,113.7,113.35,113.65,23592
ADANIENT,20180710,14:45:00,113.6,113.7,113.3,113.4,20585
ADANIENT,20180710,14:50:00,113.45,113.55,113.3,113.45,21085
ADANIENT,20180710,14:55:00,113.5,113.5,113.15,113.2,167319
ADANIENT,20180710,15:00:00,113.25,113.5,113.2,113.5,181488
ADANIENT,20180710,15:05:00,113.45,113.7,113.35,113.55,105201
ADANIENT,20180710,15:10:00,113.5,113.6,113.45,113.5,130377
ADANIENT,20180710,15:15:00,113.45,114,113.35,113.95,339774
ADANIENT,20180710,15:20:00,113.9,115.05,113.8,114.55,372101
ADANIENT,20180710,15:25:00,114.6,114.95,114.5,114.65,156924
ADANIENT,20180710,15:30:00,114.7,115.05,114.6,115,182161
ADANIENT,20180711,09:20:00,114.5,116.75,114.3,116.4,448916
ADANIENT,20180711,09:25:00,116.8,119.5,116.45,118.65,1205769
ADANIENT,20180711,09:30:00,118.7,120.25,118.55,119.65,641165
ADANIENT,20180711,09:35:00,119.9,119.9,119.25,119.6,249719
ADANIENT,20180711,09:40:00,119.6,120.7,119.35,120.5,602159
ADANIENT,20180711,09:45:00,120.45,120.6,119.5,119.75,268027
ADANIENT,20180711,09:50:00,119.8,119.85,119.25,119.3,157783
ADANIENT,20180711,09:55:00,119.35,119.6,119.25,119.35,105551
ADANIENT,20180711,10:00:00,119.35,119.9,119.2,119.75,200633
ADANIENT,20180711,10:05:00,119.85,120.95,119.75,120.95,488463
ADANIENT,20180711,10:10:00,120.6,121.9,120.55,121.9,1079911
ADANIENT,20180711,10:15:00,121.7,123.3,121.7,122.65,1010313
ADANIENT,20180711,10:20:00,122.5,123.5,122.3,123,574407
ADANIENT,20180711,10:25:00,123,123.55,122.8,123.3,404602
ADANIENT,20180711,10:30:00,123.3,123.4,123,123,361014
ADANIENT,20180711,10:35:00,123,123.45,122.8,123.35,257271
ADANIENT,20180711,10:40:00,123.35,124.1,123.25,123.95,728084
ADANIENT,20180711,10:45:00,123.95,124,123.45,123.45,322806
ADANIENT,20180711,10:50:00,123.5,124.6,123.45,123.85,964534
ADANIENT,20180711,10:55:00,124.1,124.1,124,124.1,20939
ADANIENT,20180711,11:00:00,124.1,124.15,123.8,123.9,146743
ADANIENT,20180711,11:05:00,123.95,124.1,123.15,123.45,234480
ADANIENT,20180711,11:10:00,123.35,123.4,122.35,122.5,454103
ADANIENT,20180711,11:15:00,122.6,123,122.5,122.75,273493
ADANIENT,20180711,11:20:00,122.7,122.8,122.2,122.65,248849
ADANIENT,20180711,11:25:00,122.7,123.3,122.6,122.9,247466
ADANIENT,20180711,11:30:00,122.9,122.95,122.25,122.55,202830
ADANIENT,20180711,11:35:00,122.6,122.8,122.35,122.55,130948
ADANIENT,20180711,11:40:00,122.55,122.85,122.5,122.55,97617
ADANIENT,20180711,11:45:00,122.55,122.65,122.25,122.35,85249
ADANIENT,20180711,11:50:00,123.1,123.2,123.1,123.1,24638
ADANIENT,20180711,11:55:00,123.1,123.65,123.05,123.6,178363
ADANIENT,20180711,12:00:00,123.6,124.3,123.6,124.05,941521
ADANIENT,20180711,12:05:00,124.05,124.1,123.5,123.7,155984
ADANIENT,20180711,12:10:00,123.6,123.7,123.3,123.45,107581
ADANIENT,20180711,12:15:00,123.4,123.85,123.4,123.75,87558
ADANIENT,20180711,12:20:00,123.75,124,123.5,123.95,155904
ADANIENT,20180711,12:25:00,124,124.9,123.85,124.65,743553
ADANIENT,20180711,12:30:00,124.65,125,124.25,124.45,797712
ADANIENT,20180711,12:35:00,124.45,124.95,124.45,124.95,486366
ADANIENT,20180711,12:40:00,124.85,125.2,124.6,124.6,607707
ADANIENT,20180711,12:45:00,124.5,124.55,123.9,124.05,396328
ADANIENT,20180711,12:50:00,124.1,124.55,124.1,124.35,162359
ADANIENT,20180711,12:55:00,124.3,124.4,124,124.2,126776
ADANIENT,20180711,13:00:00,124.15,124.3,124,124.25,93873
ADANIENT,20180711,13:05:00,124.25,124.6,124.2,124.6,112396
ADANIENT,20180711,13:10:00,124.6,125.15,124.45,124.85,385864
ADANIENT,20180711,13:15:00,124.85,124.95,124.65,124.75,177780
ADANIENT,20180711,13:20:00,124.65,125.5,124.65,124.8,852198
ADANIENT,20180711,13:25:00,124.8,124.85,124.35,124.5,349611
ADANIENT,20180711,13:30:00,124.5,124.65,124.3,124.4,108348
ADANIENT,20180711,13:35:00,124.4,124.5,124.1,124.1,120151
ADANIENT,20180711,13:40:00,124.1,124.3,123.7,124.1,183094
ADANIENT,20180711,13:45:00,124.05,124.35,124.05,124.05,118198
ADANIENT,20180711,13:50:00,124.05,124.1,123.6,123.95,163744
ADANIENT,20180711,13:55:00,123.9,124,123.55,123.6,104670
ADANIENT,20180711,14:00:00,123.7,124,123.7,123.8,77549
ADANIENT,20180711,14:05:00,123.8,123.85,123.4,123.65,136586
ADANIENT,20180711,14:10:00,123.65,123.65,123,123.25,269537
ADANIENT,20180711,14:15:00,123.25,123.5,122.6,122.7,265895
ADANIENT,20180711,14:20:00,122.65,123.1,122.65,123,487770
ADANIENT,20180711,14:25:00,123,123.2,122.8,123,423824
ADANIENT,20180711,14:30:00,122.95,123,122.75,122.8,274202
ADANIENT,20180711,14:35:00,122.85,123.4,122.75,123,250786
ADANIENT,20180711,14:40:00,122.95,123.1,122.85,122.95,83571
ADANIENT,20180711,14:45:00,123,123,122.5,122.65,195671
ADANIENT,20180711,14:50:00,122.7,123.8,122.65,123.6,258276
ADANIENT,20180711,14:55:00,123.65,124.45,123.65,124.2,527228
ADANIENT,20180711,15:00:00,124.2,124.3,123.75,124,242611
ADANIENT,20180711,15:05:00,123.95,124,123.55,123.7,111196
ADANIENT,20180711,15:10:00,123.65,124.3,123.4,123.55,655195
ADANIENT,20180711,15:15:00,123.5,124.15,123.5,124.05,443865
ADANIENT,20180711,15:20:00,124.1,124.75,124,124.45,918985
ADANIENT,20180711,15:25:00,124.45,124.5,123.8,124.2,397190
ADANIENT,20180711,15:30:00,124.2,124.4,123.7,123.8,236673
ADANIENT,20180712,09:20:00,124.15,124.5,122.9,123,352318
ADANIENT,20180712,09:25:00,122.95,123.5,122.25,123.5,280838
ADANIENT,20180712,09:30:00,123.4,123.55,122.4,122.6,199128
ADANIENT,20180712,09:35:00,122.7,124.4,122.6,124.25,373440
ADANIENT,20180712,09:40:00,124.15,126,124.05,125.15,800672
ADANIENT,20180712,09:45:00,125.1,125.15,124.5,124.75,312413
ADANIENT,20180712,09:50:00,124.75,125.4,124.7,125,170822
ADANIENT,20180712,09:55:00,124.95,125.1,124.8,125,79946
ADANIENT,20180712,10:00:00,124.95,125,124.7,124.7,63962
ADANIENT,20180712,10:05:00,124.85,124.85,124.2,124.2,81125
ADANIENT,20180712,10:10:00,124.3,124.7,124.2,124.7,66825
ADANIENT,20180712,10:15:00,124.75,124.9,124.5,124.65,47734
ADANIENT,20180712,10:20:00,124.75,125,124.55,124.85,74629
ADANIENT,20180712,10:25:00,124.85,125.1,124.5,124.7,70854
ADANIENT,20180712,10:30:00,124.65,124.75,124.5,124.75,25362
ADANIENT,20180712,10:35:00,124.75,125.45,124.7,125.25,202181
ADANIENT,20180712,10:40:00,125.25,125.95,125.15,125.55,167268
ADANIENT,20180712,10:45:00,125.5,125.9,125.05,125.9,130964
ADANIENT,20180712,10:50:00,125.9,126.5,125.65,125.75,415839
ADANIENT,20180712,10:55:00,125.9,125.95,125.65,125.95,61766
ADANIENT,20180712,11:00:00,125.95,126,125.8,125.9,39741
ADANIENT,20180712,11:05:00,125.95,126,125.7,125.85,84040
ADANIENT,20180712,11:10:00,125.85,125.85,125.45,125.45,71768
ADANIENT,20180712,11:15:00,125.45,125.75,125.35,125.65,31569
ADANIENT,20180712,11:20:00,125.7,125.7,125.4,125.45,47151
ADANIENT,20180712,11:25:00,125.45,125.65,125.35,125.5,53090
ADANIENT,20180712,11:30:00,125.5,125.5,125.2,125.25,39516
ADANIENT,20180712,11:35:00,125.2,125.25,125,125.1,68805
ADANIENT,20180712,11:40:00,125.05,125.2,125,125.2,48652
ADANIENT,20180712,11:45:00,125.25,125.25,124.85,125.1,95623
ADANIENT,20180712,11:50:00,125.2,125.2,124.85,124.85,35831
ADANIENT,20180712,11:55:00,124.9,124.9,124.3,124.7,148866
ADANIENT,20180712,12:00:00,124.7,125.1,124.65,124.9,47701
ADANIENT,20180712,12:05:00,124.85,124.9,124.5,124.5,26555
ADANIENT,20180712,12:10:00,124.5,124.7,124.45,124.7,27001
ADANIENT,20180712,12:15:00,124.55,124.7,124.4,124.4,28424
ADANIENT,20180712,12:20:00,124.4,124.65,124.4,124.5,13357
ADANIENT,20180712,12:25:00,124.5,124.8,124.5,124.75,15685
ADANIENT,20180712,12:30:00,124.85,125.2,124.75,124.9,60838
ADANIENT,20180712,12:35:00,124.85,124.95,124.7,124.85,12843
ADANIENT,20180712,12:40:00,124.8,124.9,124.7,124.7,14533
ADANIENT,20180712,12:45:00,124.7,124.7,123.8,123.9,129061
ADANIENT,20180712,12:50:00,124,124.2,123.85,124.2,43524
ADANIENT,20180712,12:55:00,124.15,124.35,124.05,124.35,46163
ADANIENT,20180712,13:00:00,124.35,124.35,123.3,123.65,140330
ADANIENT,20180712,13:05:00,123.55,123.9,123.35,123.45,58488
ADANIENT,20180712,13:10:00,123.45,123.9,123.4,123.7,69951
ADANIENT,20180712,13:15:00,123.75,124.15,123.7,123.9,24221
ADANIENT,20180712,13:20:00,123.95,124.05,123.8,124.05,14795
ADANIENT,20180712,13:25:00,124.05,124.25,123.95,124.1,27146
ADANIENT,20180712,13:30:00,124.05,124.05,123.75,123.9,24851
ADANIENT,20180712,13:35:00,123.85,123.9,123.4,123.4,45089
ADANIENT,20180712,13:40:00,123.4,123.45,122.3,122.35,319366
ADANIENT,20180712,13:45:00,122.35,123,122.3,122.65,185591
ADANIENT,20180712,13:50:00,122.7,122.75,121.75,121.95,167786
ADANIENT,20180712,13:55:00,121.95,122.6,121.7,122.6,95046
ADANIENT,20180712,14:00:00,122.6,122.8,122.55,122.75,39436
ADANIENT,20180712,14:05:00,122.75,122.9,122.6,122.75,52802
ADANIENT,20180712,14:10:00,122.8,122.9,122.5,122.55,26474
ADANIENT,20180712,14:15:00,122.5,122.55,121.9,122.15,63598
ADANIENT,20180712,14:20:00,122.15,122.35,121.35,121.75,178151
ADANIENT,20180712,14:25:00,121.75,122.7,121.65,122.4,89954
ADANIENT,20180712,14:30:00,122.4,122.55,122,122.3,49309
ADANIENT,20180712,14:35:00,122.35,122.75,122.25,122.6,33776
ADANIENT,20180712,14:40:00,122.6,122.95,122.6,122.65,35160
ADANIENT,20180712,14:45:00,122.65,122.85,122.5,122.5,26326
ADANIENT,20180712,14:50:00,122.5,122.7,122.35,122.55,38502
ADANIENT,20180712,14:55:00,122.4,122.5,121.85,122.35,73282
ADANIENT,20180712,15:00:00,122.35,122.7,122.2,122.65,37647
ADANIENT,20180712,15:05:00,122.6,123.25,122.55,123.25,122289
ADANIENT,20180712,15:10:00,123.15,124.85,123,124.65,192856
ADANIENT,20180712,15:15:00,124.7,124.7,123.9,124.05,180143
ADANIENT,20180712,15:20:00,124,124.7,123.9,124.45,282851
ADANIENT,20180712,15:25:00,124.45,125.2,124.45,124.95,206802
ADANIENT,20180712,15:30:00,125,125.25,124.9,125.2,155793
ADANIENT,20180713,09:20:00,124.6,126.35,124.6,125,320082
ADANIENT,20180713,09:25:00,124.95,125.1,124.3,124.45,162310
ADANIENT,20180713,09:30:00,124.4,124.7,123.7,124.2,184557
ADANIENT,20180713,09:35:00,124.05,124.25,123.85,124,63308
ADANIENT,20180713,09:40:00,124,124.1,123,123.45,174094
ADANIENT,20180713,09:45:00,123.5,123.55,122.8,122.9,79875
ADANIENT,20180713,09:50:00,122.9,123.35,122.65,123.15,88185
ADANIENT,20180713,09:55:00,123.05,123.9,123,123.55,114950
ADANIENT,20180713,10:00:00,123.6,124.6,123.55,124.5,143421
ADANIENT,20180713,10:05:00,124.55,124.55,123.55,123.8,110142
ADANIENT,20180713,10:10:00,123.85,123.85,122.45,122.85,142795
ADANIENT,20180713,10:15:00,122.8,123.2,122.65,123.05,55228
ADANIENT,20180713,10:20:00,123,123,122.4,122.85,110102
ADANIENT,20180713,10:25:00,122.85,123.5,122.75,123.5,77333
ADANIENT,20180713,10:30:00,123.5,124.1,123.4,123.4,239253
ADANIENT,20180713,10:35:00,123.5,124.9,122.8,123.5,2873374
ADANIENT,20180713,10:40:00,123.5,124,123.15,123.9,550508
ADANIENT,20180713,10:45:00,123.9,124,123.6,123.75,54938
ADANIENT,20180713,10:50:00,123.75,123.85,123,123.1,83704
ADANIENT,20180713,10:55:00,123.15,123.5,123,123.2,97086
ADANIENT,20180713,11:00:00,123.25,123.7,123.2,123.6,53914
ADANIENT,20180713,11:05:00,123.6,124.45,123.5,123.95,143853
ADANIENT,20180713,11:10:00,124.1,124.3,123.95,124.2,75628
ADANIENT,20180713,11:15:00,124.15,124.3,123.95,124,79477
ADANIENT,20180713,11:20:00,124,124,123.6,123.8,31905
ADANIENT,20180713,11:25:00,123.85,124.65,123.65,124.45,99498
ADANIENT,20180713,11:30:00,124.45,124.75,124.45,124.7,95007
ADANIENT,20180713,11:35:00,124.7,125.55,124.5,125.5,387049
ADANIENT,20180713,11:40:00,125.45,126,125.05,125.8,238741
ADANIENT,20180713,11:45:00,125.75,126.75,125.7,126.5,494429
ADANIENT,20180713,11:50:00,126.5,127,126.4,126.5,1264523
ADANIENT,20180713,11:55:00,126.55,126.7,126.25,126.4,617110
ADANIENT,20180713,12:00:00,126.5,129.25,126.3,128.8,1153341
ADANIENT,20180713,12:05:00,128.75,130,128.65,129.55,1214574
ADANIENT,20180713,12:10:00,129.55,131,129.4,129.85,1331827
ADANIENT,20180713,12:15:00,130,130.25,128.85,129,830191
ADANIENT,20180713,12:20:00,128.85,129.2,128.25,128.45,835706
ADANIENT,20180713,12:25:00,128.45,128.5,127.8,128.25,421275
ADANIENT,20180713,12:30:00,128.3,128.6,127.75,127.75,297078
ADANIENT,20180713,12:35:00,127.85,128.15,127.7,127.95,110115
ADANIENT,20180713,12:40:00,128,128.4,127.9,128.25,64928
ADANIENT,20180713,12:45:00,128.25,128.5,128.1,128.1,81297
ADANIENT,20180713,12:50:00,128.2,128.2,127.6,127.7,200816
ADANIENT,20180713,12:55:00,127.65,127.9,127.5,127.9,103455
ADANIENT,20180713,13:00:00,127.85,127.9,127.6,127.75,46615
ADANIENT,20180713,13:05:00,127.75,127.9,127.7,127.75,19969
ADANIENT,20180713,13:10:00,127.8,128.95,127.7,128.85,240336
ADANIENT,20180713,13:15:00,128.8,129.4,128.8,129.3,199091
ADANIENT,20180713,13:20:00,129.15,129.8,129,129.4,260016
ADANIENT,20180713,13:25:00,129.4,129.7,129.2,129.55,122266
ADANIENT,20180713,13:30:00,129.7,129.7,129.2,129.35,153649
ADANIENT,20180713,13:35:00,129.4,129.4,128.55,128.6,152148
ADANIENT,20180713,13:40:00,128.6,129.65,128.45,129.45,992090
ADANIENT,20180713,13:45:00,129.4,130.35,129.4,130,674611
ADANIENT,20180713,13:50:00,130,131.15,129.95,130.7,759933
ADANIENT,20180713,13:55:00,130.75,130.95,129.8,129.9,410878
ADANIENT,20180713,14:00:00,129.85,130,129.55,129.9,167666
ADANIENT,20180713,14:05:00,129.85,129.95,129.25,129.5,144574
ADANIENT,20180713,14:10:00,129.5,129.5,128.9,129.5,319051
ADANIENT,20180713,14:15:00,129.5,129.75,129.2,129.2,61392
ADANIENT,20180713,14:20:00,129.25,129.3,128.8,128.9,115860
ADANIENT,20180713,14:25:00,128.95,129.1,128.45,128.9,226588
ADANIENT,20180713,14:30:00,128.85,129.45,128.75,129.05,107309
ADANIENT,20180713,14:35:00,129.05,129.45,129,129.3,64090
ADANIENT,20180713,14:40:00,129.4,129.55,129.05,129.1,125252
ADANIENT,20180713,14:45:00,129.2,129.2,128.6,129.05,125157
ADANIENT,20180713,14:50:00,129,129.3,129,129.25,94959
ADANIENT,20180713,14:55:00,129.3,130.85,129.15,130.8,702871
ADANIENT,20180713,15:00:00,131.05,131.05,129.7,130.6,438420
ADANIENT,20180713,15:05:00,130.6,132,130.5,131,1231254
ADANIENT,20180713,15:10:00,131.2,131.75,131.1,131.4,264606
ADANIENT,20180713,15:15:00,131.5,132,131.4,131.9,765189
ADANIENT,20180713,15:20:00,131.85,132.2,131.55,131.6,696238
ADANIENT,20180713,15:25:00,131.6,131.7,131.2,131.5,331816
ADANIENT,20180713,15:30:00,131.4,131.5,131.05,131.05,216973