<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

HEROMOTOCO,20120503,09:08:00,2173,2173,2173,2173,2222
HEROMOTOCO,20120503,09:16:00,2170,2170,2126.95,2126.95,58667
HEROMOTOCO,20120503,09:17:00,2125.25,2135.65,2114.35,2135,44637
HEROMOTOCO,20120503,09:18:00,2134,2139.95,2132.55,2136.45,38111
HEROMOTOCO,20120503,09:19:00,2137.6,2140,2135,2135,22945
HEROMOTOCO,20120503,09:20:00,2134.1,2143.1,2133,2140.05,16217
HEROMOTOCO,20120503,09:21:00,2140.65,2148.5,2140.05,2147,15550
HEROMOTOCO,20120503,09:22:00,2146.85,2148,2143,2144.7,13377
HEROMOTOCO,20120503,09:23:00,2144.7,2146.35,2133,2135.8,19425
HEROMOTOCO,20120503,09:24:00,2135.75,2138.35,2127.8,2128,14458
HEROMOTOCO,20120503,09:25:00,2129.1,2132.95,2127,2132,11276
HEROMOTOCO,20120503,09:26:00,2131.8,2135.95,2131.05,2133.8,5589
HEROMOTOCO,20120503,09:27:00,2133.05,2136,2133.05,2134.5,3970
HEROMOTOCO,20120503,09:28:00,2134.5,2136.85,2133.55,2135.8,3610
HEROMOTOCO,20120503,09:29:00,2136.6,2136.6,2130,2131.55,6809
HEROMOTOCO,20120503,09:30:00,2131.8,2132.6,2111,2111,22326
HEROMOTOCO,20120503,09:31:00,2110.5,2126.05,2110.5,2125,16854
HEROMOTOCO,20120503,09:32:00,2125,2125.95,2121.05,2125,6645
HEROMOTOCO,20120503,09:33:00,2124,2124,2108.1,2109.65,21827
HEROMOTOCO,20120503,09:34:00,2110,2115.65,2110,2115.65,23366
HEROMOTOCO,20120503,09:35:00,2114.9,2116.9,2110,2113.9,10274
HEROMOTOCO,20120503,09:36:00,2114.2,2118.15,2113.1,2114.9,7028
HEROMOTOCO,20120503,09:37:00,2115.1,2117,2112.35,2112.35,5553
HEROMOTOCO,20120503,09:38:00,2112.35,2116,2111.35,2115.95,4905
HEROMOTOCO,20120503,09:39:00,2116,2118.1,2115,2115,5349
HEROMOTOCO,20120503,09:40:00,2115,2116.6,2113.25,2115.9,4479
HEROMOTOCO,20120503,09:41:00,2115.9,2116.65,2113.85,2114.8,3125
HEROMOTOCO,20120503,09:42:00,2114.8,2114.8,2113.8,2113.8,5107
HEROMOTOCO,20120503,09:43:00,2113.85,2123.4,2113.35,2122.05,8627
HEROMOTOCO,20120503,09:44:00,2122.1,2125.25,2117,2117,11265
HEROMOTOCO,20120503,09:45:00,2117.7,2123,2116,2123,7590
HEROMOTOCO,20120503,09:46:00,2122.05,2123,2118,2119,4212
HEROMOTOCO,20120503,09:47:00,2119.7,2120.5,2119,2120.5,2728
HEROMOTOCO,20120503,09:48:00,2121,2123,2120.6,2122.9,4917
HEROMOTOCO,20120503,09:49:00,2122.5,2122.9,2120,2121.5,2338
HEROMOTOCO,20120503,09:50:00,2121.5,2124,2121.3,2121.7,3297
HEROMOTOCO,20120503,09:51:00,2121.9,2121.9,2116,2117,3614
HEROMOTOCO,20120503,09:52:00,2117,2119.9,2117,2119.5,1613
HEROMOTOCO,20120503,09:53:00,2119.45,2120,2118.05,2120,1081
HEROMOTOCO,20120503,09:54:00,2120,2120.9,2117.5,2120,2968
HEROMOTOCO,20120503,09:55:00,2120.05,2123.8,2120.05,2122.75,3471
HEROMOTOCO,20120503,09:56:00,2122.1,2126.4,2121,2125.85,8357
HEROMOTOCO,20120503,09:57:00,2124.4,2126.15,2123.55,2125,7080
HEROMOTOCO,20120503,09:58:00,2125,2125.25,2124.05,2125,3371
HEROMOTOCO,20120503,09:59:00,2125,2125.5,2124,2124,3708
HEROMOTOCO,20120503,10:00:00,2124,2125,2123.8,2124.4,1362
HEROMOTOCO,20120503,10:01:00,2124.25,2124.45,2123.3,2124.45,933
HEROMOTOCO,20120503,10:02:00,2125,2126.15,2124.7,2125,2743
HEROMOTOCO,20120503,10:03:00,2124.6,2125.8,2124.6,2125.5,2156
HEROMOTOCO,20120503,10:04:00,2125.35,2127,2125.35,2126.9,2625
HEROMOTOCO,20120503,10:05:00,2127.8,2130,2124.65,2125.6,15704
HEROMOTOCO,20120503,10:06:00,2125.7,2125.7,2123.3,2123.3,2027
HEROMOTOCO,20120503,10:07:00,2123.5,2124.5,2123.2,2124.5,2463
HEROMOTOCO,20120503,10:08:00,2124,2124.5,2123.75,2124.35,3519
HEROMOTOCO,20120503,10:09:00,2124.35,2124.5,2124,2124.05,1358
HEROMOTOCO,20120503,10:10:00,2124.5,2125.55,2124,2125,2859
HEROMOTOCO,20120503,10:11:00,2125,2126.75,2124.55,2126.75,1737
HEROMOTOCO,20120503,10:12:00,2126.5,2130.4,2126.5,2129.5,7563
HEROMOTOCO,20120503,10:13:00,2129.3,2129.85,2125.7,2126.4,2721

HEROMOTOCO,20120503,10:14:00,2126.7,2126.75,2125,2126,1438
HEROMOTOCO,20120503,10:15:00,2126,2126.85,2125,2126.5,1382
HEROMOTOCO,20120503,10:16:00,2126.5,2126.5,2125,2126.35,711
HEROMOTOCO,20120503,10:17:00,2125.95,2126.5,2125.95,2126.5,1147
HEROMOTOCO,20120503,10:18:00,2126.15,2126.5,2124.6,2125,1425
HEROMOTOCO,20120503,10:19:00,2125.7,2126,2125,2126,1251
HEROMOTOCO,20120503,10:20:00,2125.95,2126,2124.5,2125.95,1652
HEROMOTOCO,20120503,10:21:00,2125.95,2125.95,2124.5,2125,722
HEROMOTOCO,20120503,10:22:00,2124.75,2128,2124.75,2127.6,1316
HEROMOTOCO,20120503,10:23:00,2127,2127.65,2125.1,2125.35,451
HEROMOTOCO,20120503,10:24:00,2126.25,2126.3,2125,2125.4,560
HEROMOTOCO,20120503,10:25:00,2125,2125.85,2125,2125,627
HEROMOTOCO,20120503,10:26:00,2125,2125.25,2124.75,2125,1148
HEROMOTOCO,20120503,10:27:00,2125.35,2125.35,2123.1,2124,1354
HEROMOTOCO,20120503,10:28:00,2123.1,2123.15,2120,2121.7,5471
HEROMOTOCO,20120503,10:29:00,2121.3,2121.9,2120,2120,1704
HEROMOTOCO,20120503,10:30:00,2120.25,2121,2116.35,2116.35,6780
HEROMOTOCO,20120503,10:31:00,2117,2118,2115,2118,5733
HEROMOTOCO,20120503,10:32:00,2119.9,2120,2116.2,2118,5127
HEROMOTOCO,20120503,10:33:00,2118,2119.7,2116.5,2119.4,3621
HEROMOTOCO,20120503,10:34:00,2119.35,2119.35,2117.15,2117.6,1865
HEROMOTOCO,20120503,10:35:00,2117.8,2118.95,2117.2,2117.7,1105
HEROMOTOCO,20120503,10:36:00,2118.4,2118.8,2117.5,2118.75,936
HEROMOTOCO,20120503,10:37:00,2118.8,2119,2117.2,2119,3799
HEROMOTOCO,20120503,10:38:00,2118.25,2119.45,2118,2119,2460
HEROMOTOCO,20120503,10:39:00,2119,2119.2,2115.45,2116.7,10718
HEROMOTOCO,20120503,10:40:00,2117.9,2117.9,2115.55,2116.2,9150
HEROMOTOCO,20120503,10:41:00,2116.25,2117.95,2116.25,2117,4793
HEROMOTOCO,20120503,10:42:00,2116.45,2119.85,2116,2117,4403
HEROMOTOCO,20120503,10:43:00,2116.9,2116.9,2114.3,2114.4,2651
HEROMOTOCO,20120503,10:44:00,2114.95,2114.95,2108.7,2110.85,17676
HEROMOTOCO,20120503,10:45:00,2111.2,2114.95,2111.2,2114,5403
HEROMOTOCO,20120503,10:46:00,2114.85,2116.35,2113.35,2114.2,4478
HEROMOTOCO,20120503,10:47:00,2114,2116.75,2114,2116.05,2256
HEROMOTOCO,20120503,10:48:00,2116,2117.25,2116,2116.7,1547
HEROMOTOCO,20120503,10:49:00,2116.7,2117,2116.7,2116.85,1383
HEROMOTOCO,20120503,10:50:00,2116.85,2118,2116.5,2116.8,1902
HEROMOTOCO,20120503,10:51:00,2116.8,2116.8,2116,2116,1441
HEROMOTOCO,20120503,10:52:00,2116.3,2116.55,2114.85,2115.35,2772
HEROMOTOCO,20120503,10:53:00,2115,2115.05,2112.5,2112.5,3069
HEROMOTOCO,20120503,10:54:00,2112.5,2113.9,2112,2112.35,3152
HEROMOTOCO,20120503,10:55:00,2112.25,2112.45,2108.1,2108.2,7454
HEROMOTOCO,20120503,10:56:00,2108.2,2108.2,2102.7,2106,32537
HEROMOTOCO,20120503,10:57:00,2105.85,2108,2105.6,2108,6613
HEROMOTOCO,20120503,10:58:00,2107.9,2108.2,2105.1,2105.1,5218
HEROMOTOCO,20120503,10:59:00,2105.75,2107.1,2104.15,2106.55,7025
HEROMOTOCO,20120503,11:00:00,2106.65,2107.5,2104,2106.5,5646
HEROMOTOCO,20120503,11:01:00,2106.25,2108.5,2105.5,2108,6271
HEROMOTOCO,20120503,11:02:00,2108,2113.25,2107.3,2112.15,7161
HEROMOTOCO,20120503,11:03:00,2112.15,2112.4,2109.2,2109.85,3011
HEROMOTOCO,20120503,11:04:00,2109.4,2110.9,2107.7,2108,2759
HEROMOTOCO,20120503,11:05:00,2108,2108.3,2105.8,2107.85,2564
HEROMOTOCO,20120503,11:06:00,2108,2111.5,2107.85,2110,3857
HEROMOTOCO,20120503,11:07:00,2110.9,2110.9,2109.8,2110.3,1794
HEROMOTOCO,20120503,11:08:00,2110.45,2110.9,2108,2108.4,2795
HEROMOTOCO,20120503,11:09:00,2108.4,2108.55,2104,2104.55,7486
HEROMOTOCO,20120503,11:10:00,2104.8,2104.8,2101,2103.3,10568
HEROMOTOCO,20120503,11:11:00,2103.3,2108,2103.25,2106.7,5885
HEROMOTOCO,20120503,11:12:00,2107,2107.35,2101.9,2102.5,5429
HEROMOTOCO,20120503,11:13:00,2102.75,2102.8,2098.6,2100.6,25307

HEROMOTOCO,20120503,11:14:00,2101,2104.4,2101,2103.75,8457
HEROMOTOCO,20120503,11:15:00,2103.6,2104.4,2102.1,2103.15,4176
HEROMOTOCO,20120503,11:16:00,2103.05,2104,2102,2103.25,1743
HEROMOTOCO,20120503,11:17:00,2102.1,2103.65,2102.1,2103,2093
HEROMOTOCO,20120503,11:18:00,2103.45,2103.75,2102,2102,2276
HEROMOTOCO,20120503,11:19:00,2101.9,2102.35,2098.3,2098.65,5626
HEROMOTOCO,20120503,11:20:00,2099.85,2104,2098.7,2101.05,3109
HEROMOTOCO,20120503,11:21:00,2101.15,2103,2101.15,2102.9,916
HEROMOTOCO,20120503,11:22:00,2102.9,2104.4,2102.9,2103.4,2431
HEROMOTOCO,20120503,11:23:00,2103.4,2105.8,2103.4,2105.6,3401
HEROMOTOCO,20120503,11:24:00,2105.8,2105.9,2104.1,2104.75,1550
HEROMOTOCO,20120503,11:25:00,2105,2107.75,2105,2107.6,2478
HEROMOTOCO,20120503,11:26:00,2106.7,2108.05,2106.7,2108,2633
HEROMOTOCO,20120503,11:27:00,2108,2108.5,2106.65,2107,1152
HEROMOTOCO,20120503,11:28:00,2106.75,2107.9,2106.75,2107.9,1269
HEROMOTOCO,20120503,11:29:00,2107.75,2107.9,2106.05,2107.8,2007
HEROMOTOCO,20120503,11:30:00,2107.4,2107.9,2107,2107.3,1007
HEROMOTOCO,20120503,11:31:00,2107,2107.3,2106.55,2107.05,1537
HEROMOTOCO,20120503,11:32:00,2107.05,2108,2107.05,2107.75,461
HEROMOTOCO,20120503,11:33:00,2107.75,2108.15,2107.1,2108.15,2592
HEROMOTOCO,20120503,11:34:00,2107.6,2107.95,2106.35,2106.35,1292
HEROMOTOCO,20120503,11:35:00,2106.35,2107,2105.4,2105.5,1212
HEROMOTOCO,20120503,11:36:00,2105.35,2105.5,2105.25,2105.5,1004
HEROMOTOCO,20120503,11:37:00,2105.25,2108,2105.25,2107.9,3624
HEROMOTOCO,20120503,11:38:00,2107.9,2114,2107.9,2113.65,8884
HEROMOTOCO,20120503,11:39:00,2113.75,2113.75,2110,2111,4086
HEROMOTOCO,20120503,11:40:00,2110.35,2111,2109.15,2110,1336
HEROMOTOCO,20120503,11:41:00,2109.2,2111,2109.1,2111,1354
HEROMOTOCO,20120503,11:42:00,2110.1,2111,2109.5,2110,1168
HEROMOTOCO,20120503,11:43:00,2110,2110.1,2108.25,2108.75,847
HEROMOTOCO,20120503,11:44:00,2108.75,2109,2108.2,2108.3,1108
HEROMOTOCO,20120503,11:45:00,2108.2,2108.85,2107.55,2107.9,577
HEROMOTOCO,20120503,11:46:00,2107.5,2107.9,2105.95,2106,879
HEROMOTOCO,20120503,11:47:00,2106,2106.65,2105.2,2105.45,1435
HEROMOTOCO,20120503,11:48:00,2106,2106.85,2105.45,2106.85,894
HEROMOTOCO,20120503,11:49:00,2105.8,2107.9,2105.8,2107.5,1215
HEROMOTOCO,20120503,11:50:00,2106.55,2108.4,2106.55,2107.6,1467
HEROMOTOCO,20120503,11:51:00,2107.55,2109,2107,2108,1153
HEROMOTOCO,20120503,11:52:00,2108.4,2108.85,2107.2,2108,683
HEROMOTOCO,20120503,11:53:00,2107.4,2108,2107,2107,1353
HEROMOTOCO,20120503,11:54:00,2107,2107,2106.1,2106.25,954
HEROMOTOCO,20120503,11:55:00,2106.2,2106.2,2103.85,2104.45,3424
HEROMOTOCO,20120503,11:56:00,2104.4,2105.75,2104.4,2105.45,3161
HEROMOTOCO,20120503,11:57:00,2104.75,2105.7,2104.2,2105,4437
HEROMOTOCO,20120503,11:58:00,2104.6,2105.8,2102.5,2104,3462
HEROMOTOCO,20120503,11:59:00,2104,2105.5,2103.7,2104.95,1877
HEROMOTOCO,20120503,12:00:00,2104.95,2104.95,2104.1,2104.45,937
HEROMOTOCO,20120503,12:01:00,2104.55,2105,2104,2104,599
HEROMOTOCO,20120503,12:02:00,2104,2104.5,2103.9,2103.9,462
HEROMOTOCO,20120503,12:03:00,2103.9,2104,2102.6,2102.75,732
HEROMOTOCO,20120503,12:04:00,2102.75,2103,2102,2102.3,9496
HEROMOTOCO,20120503,12:05:00,2102.3,2102.3,2101.85,2101.85,6682
HEROMOTOCO,20120503,12:06:00,2101.85,2102,2093.7,2094,15586
HEROMOTOCO,20120503,12:07:00,2095,2095,2092.65,2093.6,10600
HEROMOTOCO,20120503,12:08:00,2093.9,2095.7,2093.35,2094,6856
HEROMOTOCO,20120503,12:09:00,2094,2095,2091,2091.5,9757
HEROMOTOCO,20120503,12:10:00,2091.2,2094.9,2091.05,2094,5654
HEROMOTOCO,20120503,12:11:00,2092.9,2095,2092.55,2095,3665
HEROMOTOCO,20120503,12:12:00,2093.1,2094.65,2093.1,2093.6,2282
HEROMOTOCO,20120503,12:13:00,2093.6,2095,2093,2093.65,4310

HEROMOTOCO,20120503,12:14:00,2093.2,2095,2093.2,2094.75,2865
HEROMOTOCO,20120503,12:15:00,2094.8,2094.8,2093.5,2094.5,1519
HEROMOTOCO,20120503,12:16:00,2094.7,2094.7,2093.6,2094.45,706
HEROMOTOCO,20120503,12:17:00,2094.15,2095.25,2094,2095.25,941
HEROMOTOCO,20120503,12:18:00,2094.05,2095.95,2094.05,2095.65,890
HEROMOTOCO,20120503,12:19:00,2095.3,2096.1,2093.3,2094.05,1328
HEROMOTOCO,20120503,12:20:00,2094.4,2094.45,2093.75,2094.25,554
HEROMOTOCO,20120503,12:21:00,2094.2,2094.3,2092,2092.9,2362
HEROMOTOCO,20120503,12:22:00,2092.3,2094.5,2092.25,2093.5,2967
HEROMOTOCO,20120503,12:23:00,2093,2093.5,2091.8,2092.1,1529
HEROMOTOCO,20120503,12:24:00,2092.1,2093,2091.55,2091.6,2360
HEROMOTOCO,20120503,12:25:00,2091.6,2092.75,2091.4,2091.85,1228
HEROMOTOCO,20120503,12:26:00,2091.75,2093.25,2091.2,2091.65,3335
HEROMOTOCO,20120503,12:27:00,2091,2091,2082,2082.2,29864
HEROMOTOCO,20120503,12:28:00,2082.05,2086,2082.05,2085.5,15201
HEROMOTOCO,20120503,12:29:00,2085.45,2085.45,2076.5,2076.5,19510
HEROMOTOCO,20120503,12:30:00,2076,2083.9,2076,2083.9,10367
HEROMOTOCO,20120503,12:31:00,2083,2084.4,2083,2083,4695
HEROMOTOCO,20120503,12:32:00,2083,2088.5,2083,2087.95,6479
HEROMOTOCO,20120503,12:33:00,2087.95,2089.9,2087.5,2088,4419
HEROMOTOCO,20120503,12:34:00,2088,2088.3,2087.25,2087.7,3000
HEROMOTOCO,20120503,12:35:00,2087.7,2089.85,2087,2087.55,4940
HEROMOTOCO,20120503,12:36:00,2087.55,2088,2086.15,2087.55,2007
HEROMOTOCO,20120503,12:37:00,2087.15,2088,2086.5,2086.55,2031
HEROMOTOCO,20120503,12:38:00,2087,2093.85,2086.5,2093.05,11423
HEROMOTOCO,20120503,12:39:00,2092.5,2094.2,2091.6,2092,4364
HEROMOTOCO,20120503,12:40:00,2091.35,2092,2089.05,2090,3759
HEROMOTOCO,20120503,12:41:00,2089.6,2093,2089.6,2092.3,3301
HEROMOTOCO,20120503,12:42:00,2092,2093,2090.75,2092.9,2633
HEROMOTOCO,20120503,12:43:00,2093,2093.75,2091.05,2092.5,2236
HEROMOTOCO,20120503,12:44:00,2093,2094,2093,2093.15,2740
HEROMOTOCO,20120503,12:45:00,2093,2093.65,2092.15,2092.95,1781
HEROMOTOCO,20120503,12:46:00,2092.25,2092.8,2090.1,2090.9,1949
HEROMOTOCO,20120503,12:47:00,2090.05,2092.9,2090.05,2092,1341
HEROMOTOCO,20120503,12:48:00,2092,2093,2091.2,2092.1,2217
HEROMOTOCO,20120503,12:49:00,2092,2093,2091,2092.05,2393
HEROMOTOCO,20120503,12:50:00,2092,2092,2088.5,2088.5,2860
HEROMOTOCO,20120503,12:51:00,2088.1,2089.15,2085.55,2088,5373
HEROMOTOCO,20120503,12:52:00,2088,2088.9,2087,2088,3465
HEROMOTOCO,20120503,12:53:00,2087.4,2088.9,2087.4,2088.5,3890
HEROMOTOCO,20120503,12:54:00,2088.4,2089.55,2087.95,2088.4,1437
HEROMOTOCO,20120503,12:55:00,2088.1,2088.95,2087.25,2087.25,1487
HEROMOTOCO,20120503,12:56:00,2087.55,2087.55,2087,2087,1656
HEROMOTOCO,20120503,12:57:00,2087,2090.9,2086.55,2089.25,4839
HEROMOTOCO,20120503,12:58:00,2089,2091.55,2089,2089.65,3824
HEROMOTOCO,20120503,12:59:00,2089.65,2090.85,2089.05,2089.5,2499
HEROMOTOCO,20120503,13:00:00,2089.5,2090,2088.25,2089,1166
HEROMOTOCO,20120503,13:01:00,2089,2091,2089,2090.95,1814
HEROMOTOCO,20120503,13:02:00,2090.95,2091,2090,2091,975
HEROMOTOCO,20120503,13:03:00,2091,2091.2,2089,2089.9,1830
HEROMOTOCO,20120503,13:04:00,2089,2090,2087.2,2088,46172
HEROMOTOCO,20120503,13:05:00,2088,2089.75,2087.65,2088.6,2398
HEROMOTOCO,20120503,13:06:00,2088.6,2088.6,2086.15,2087.05,2297
HEROMOTOCO,20120503,13:07:00,2087.05,2087.75,2085.95,2087,4700
HEROMOTOCO,20120503,13:08:00,2087,2087.5,2086.25,2087.2,3241
HEROMOTOCO,20120503,13:09:00,2087.2,2088,2087,2087.1,2639
HEROMOTOCO,20120503,13:10:00,2087.1,2088,2083.2,2083.2,4909
HEROMOTOCO,20120503,13:11:00,2083.55,2085.65,2083.3,2083.85,2877
HEROMOTOCO,20120503,13:12:00,2083.9,2084.9,2082.55,2083.8,3820
HEROMOTOCO,20120503,13:13:00,2083,2083.75,2080.8,2080.8,2906

HEROMOTOCO,20120503,13:14:00,2081,2082.6,2080.65,2082.05,2369
HEROMOTOCO,20120503,13:15:00,2082,2083.4,2082,2083.25,3029
HEROMOTOCO,20120503,13:16:00,2083,2083.8,2082.6,2082.65,1586
HEROMOTOCO,20120503,13:17:00,2082.8,2083.5,2082,2082.6,1838
HEROMOTOCO,20120503,13:18:00,2082.6,2084,2082.6,2083,1520
HEROMOTOCO,20120503,13:19:00,2083,2084,2082.3,2083,1663
HEROMOTOCO,20120503,13:20:00,2082.65,2083,2082,2082.1,892
HEROMOTOCO,20120503,13:21:00,2082.1,2083,2082.1,2083,2781
HEROMOTOCO,20120503,13:22:00,2083,2083,2081.75,2082.8,1887
HEROMOTOCO,20120503,13:23:00,2081.75,2084.25,2081.75,2083.65,2114
HEROMOTOCO,20120503,13:24:00,2084.2,2087,2083.65,2085.95,2400
HEROMOTOCO,20120503,13:25:00,2085.75,2086.9,2085.25,2085.85,2491
HEROMOTOCO,20120503,13:26:00,2085.85,2087,2085.75,2086.2,1670
HEROMOTOCO,20120503,13:27:00,2086.15,2087,2085,2085.1,1836
HEROMOTOCO,20120503,13:28:00,2085.1,2088,2085.1,2088,2332
HEROMOTOCO,20120503,13:29:00,2086.65,2088,2086.65,2087,1363
HEROMOTOCO,20120503,13:30:00,2087,2087.75,2084.65,2085.1,2831
HEROMOTOCO,20120503,13:31:00,2085,2085.2,2084.1,2084.25,1425
HEROMOTOCO,20120503,13:32:00,2084.3,2087,2084.3,2086.95,2604
HEROMOTOCO,20120503,13:33:00,2086.1,2086.85,2084.5,2085,2046
HEROMOTOCO,20120503,13:34:00,2085.25,2085.65,2082,2082,2213
HEROMOTOCO,20120503,13:35:00,2082.8,2084.25,2082,2084.25,1837
HEROMOTOCO,20120503,13:36:00,2084.25,2085,2083,2084.45,2152
HEROMOTOCO,20120503,13:37:00,2083,2083.85,2082.3,2083.15,564
HEROMOTOCO,20120503,13:38:00,2082.9,2084.5,2082.25,2084,2019
HEROMOTOCO,20120503,13:39:00,2083.05,2085,2082.55,2084.85,724
HEROMOTOCO,20120503,13:40:00,2084.15,2084.85,2083,2083.8,1630
HEROMOTOCO,20120503,13:41:00,2083.8,2085,2083.05,2085,1807
HEROMOTOCO,20120503,13:42:00,2084,2085.5,2083.8,2083.8,1503
HEROMOTOCO,20120503,13:43:00,2083.85,2084.5,2081,2083,2852
HEROMOTOCO,20120503,13:44:00,2083,2083.95,2080.1,2081.05,4551
HEROMOTOCO,20120503,13:45:00,2080.5,2081.5,2080.05,2080.75,3442
HEROMOTOCO,20120503,13:46:00,2080.5,2081.5,2080.1,2081.3,1602
HEROMOTOCO,20120503,13:47:00,2081.2,2081.3,2075.8,2076.35,11697
HEROMOTOCO,20120503,13:48:00,2076.35,2077.6,2071.95,2072.5,11493
HEROMOTOCO,20120503,13:49:00,2072.5,2076.35,2072,2076.2,10609
HEROMOTOCO,20120503,13:50:00,2076.2,2079.8,2076.15,2079.8,5390
HEROMOTOCO,20120503,13:51:00,2079.45,2079.55,2076.2,2076.25,4052
HEROMOTOCO,20120503,13:52:00,2076.25,2077.45,2076.25,2076.3,1889
HEROMOTOCO,20120503,13:53:00,2076.3,2076.55,2074,2074.5,4509
HEROMOTOCO,20120503,13:54:00,2075,2076,2074.5,2075.05,3302
HEROMOTOCO,20120503,13:55:00,2075,2077.25,2075,2076.05,3340
HEROMOTOCO,20120503,13:56:00,2076.05,2077,2075.55,2076.4,2831
HEROMOTOCO,20120503,13:57:00,2076.15,2076.5,2075.6,2075.8,1610
HEROMOTOCO,20120503,13:58:00,2075,2077,2075,2077,3066
HEROMOTOCO,20120503,13:59:00,2077,2077,2076.5,2076.5,1958
HEROMOTOCO,20120503,14:00:00,2077,2082.95,2076.5,2082,7332
HEROMOTOCO,20120503,14:01:00,2082,2082.55,2079.65,2080.25,5334
HEROMOTOCO,20120503,14:02:00,2080.55,2081.7,2077.3,2077.7,2685
HEROMOTOCO,20120503,14:03:00,2077.7,2078.65,2076.1,2077.05,3850
HEROMOTOCO,20120503,14:04:00,2077.6,2079.8,2077,2077.2,4182
HEROMOTOCO,20120503,14:05:00,2077.5,2079.25,2076,2076,2884
HEROMOTOCO,20120503,14:06:00,2076,2078.05,2076,2076.8,4270
HEROMOTOCO,20120503,14:07:00,2076.15,2076.8,2075.1,2075.65,2259
HEROMOTOCO,20120503,14:08:00,2075.6,2076.8,2075,2075.5,4928
HEROMOTOCO,20120503,14:09:00,2075,2075.5,2074.25,2074.3,3478
HEROMOTOCO,20120503,14:10:00,2074.3,2075.5,2073,2073,7458
HEROMOTOCO,20120503,14:11:00,2073,2075.25,2073,2074.8,6140
HEROMOTOCO,20120503,14:12:00,2074.4,2081.15,2074.05,2079.95,12224
HEROMOTOCO,20120503,14:13:00,2077.75,2080,2077.55,2077.8,8855

HEROMOTOCO,20120503,14:14:00,2077.8,2079,2076.35,2077,4326
HEROMOTOCO,20120503,14:15:00,2077,2078.9,2076.6,2077.95,3073
HEROMOTOCO,20120503,14:16:00,2077.9,2077.9,2076.8,2076.8,1339
HEROMOTOCO,20120503,14:17:00,2076.85,2076.85,2074.6,2075.85,2463
HEROMOTOCO,20120503,14:18:00,2075.85,2077.5,2075.85,2077,5242
HEROMOTOCO,20120503,14:19:00,2077,2077.75,2077,2077.6,2340
HEROMOTOCO,20120503,14:20:00,2077.6,2079.4,2077.25,2078.9,2536
HEROMOTOCO,20120503,14:21:00,2078,2079,2076,2076,3277
HEROMOTOCO,20120503,14:22:00,2076,2076.6,2074.55,2075,2628
HEROMOTOCO,20120503,14:23:00,2074.7,2076.8,2074.05,2074.05,3328
HEROMOTOCO,20120503,14:24:00,2074.05,2074.75,2069.65,2069.65,10292
HEROMOTOCO,20120503,14:25:00,2069.35,2072.1,2069.25,2071.65,5988
HEROMOTOCO,20120503,14:26:00,2071.45,2073.9,2071,2073.8,4632
HEROMOTOCO,20120503,14:27:00,2074,2076.75,2072.75,2073.85,4598
HEROMOTOCO,20120503,14:28:00,2074.25,2075.9,2073.3,2073.3,3030
HEROMOTOCO,20120503,14:29:00,2074.3,2075.45,2073.55,2075.25,2267
HEROMOTOCO,20120503,14:30:00,2074.75,2076,2073.25,2073.55,3301
HEROMOTOCO,20120503,14:31:00,2073.9,2073.9,2073.55,2073.65,2176
HEROMOTOCO,20120503,14:32:00,2073.9,2076.9,2073.7,2076.8,3291
HEROMOTOCO,20120503,14:33:00,2076.8,2076.85,2074.2,2074.4,3148
HEROMOTOCO,20120503,14:34:00,2075,2075,2072.55,2072.85,4790
HEROMOTOCO,20120503,14:35:00,2073,2074.85,2072.85,2073.35,3891
HEROMOTOCO,20120503,14:36:00,2073,2073.35,2072.1,2072.6,5356
HEROMOTOCO,20120503,14:37:00,2072.6,2072.85,2067.7,2067.7,10517
HEROMOTOCO,20120503,14:38:00,2068,2068,2063.7,2064.55,18004
HEROMOTOCO,20120503,14:39:00,2065.5,2065.5,2061,2061,20798
HEROMOTOCO,20120503,14:40:00,2060.1,2062.1,2058,2060.25,19256
HEROMOTOCO,20120503,14:41:00,2060.65,2064.25,2060.35,2064.25,9291
HEROMOTOCO,20120503,14:42:00,2064.05,2065.5,2060.5,2060.6,5229
HEROMOTOCO,20120503,14:43:00,2060.5,2062.6,2060,2061.6,4742
HEROMOTOCO,20120503,14:44:00,2062,2063.95,2061.6,2062.95,4151
HEROMOTOCO,20120503,14:45:00,2062.15,2062.3,2060.4,2060.85,3424
HEROMOTOCO,20120503,14:46:00,2060.4,2061.35,2060,2060,4258
HEROMOTOCO,20120503,14:47:00,2060.9,2061.5,2060.3,2061.4,4192
HEROMOTOCO,20120503,14:48:00,2061,2061.4,2055.95,2057.55,9450
HEROMOTOCO,20120503,14:49:00,2057.65,2058.95,2052.25,2055.65,10934
HEROMOTOCO,20120503,14:50:00,2054.4,2059,2054.4,2057,8085
HEROMOTOCO,20120503,14:51:00,2056.95,2057.8,2055.3,2056.5,6904
HEROMOTOCO,20120503,14:52:00,2056.55,2057.9,2056,2057.35,5580
HEROMOTOCO,20120503,14:53:00,2057.35,2059.2,2056.15,2059.15,6095
HEROMOTOCO,20120503,14:54:00,2059.1,2069,2059.05,2068.9,19228
HEROMOTOCO,20120503,14:55:00,2069,2069,2064,2067,10843
HEROMOTOCO,20120503,14:56:00,2066.95,2067,2065.4,2067,5304
HEROMOTOCO,20120503,14:57:00,2067,2067,2066.9,2067,7431
HEROMOTOCO,20120503,14:58:00,2067,2072,2067,2071.4,14430
HEROMOTOCO,20120503,14:59:00,2071.4,2071.4,2068,2068,6370
HEROMOTOCO,20120503,15:00:00,2068,2068.15,2066.15,2068,3977
HEROMOTOCO,20120503,15:01:00,2068,2072.9,2068,2070.4,10010
HEROMOTOCO,20120503,15:02:00,2071.4,2073.3,2070.55,2073.1,7875
HEROMOTOCO,20120503,15:03:00,2073.05,2073.5,2070.25,2070.25,5599
HEROMOTOCO,20120503,15:04:00,2070.35,2070.35,2067.65,2068.25,5122
HEROMOTOCO,20120503,15:05:00,2067.9,2070,2067.1,2067.1,9298
HEROMOTOCO,20120503,15:06:00,2067.1,2067.15,2065.15,2065.65,8406
HEROMOTOCO,20120503,15:07:00,2065.6,2066,2065,2065.45,9521
HEROMOTOCO,20120503,15:08:00,2064.8,2066.5,2064.35,2066.05,7161
HEROMOTOCO,20120503,15:09:00,2066.25,2066.5,2066,2066.05,3306
HEROMOTOCO,20120503,15:10:00,2066.05,2066.5,2066.05,2066.5,939
HEROMOTOCO,20120503,15:11:00,2067.65,2072.6,2067.65,2071.5,6521
HEROMOTOCO,20120503,15:12:00,2070.45,2077.3,2070.45,2077.3,14631
HEROMOTOCO,20120503,15:13:00,2077.95,2078,2076.05,2077.25,10678

HEROMOTOCO,20120503,15:14:00,2077.25,2077.4,2072.5,2075.5,8740
HEROMOTOCO,20120503,15:15:00,2075.4,2077,2075.4,2076.7,6758
HEROMOTOCO,20120503,15:16:00,2076.7,2077,2076.7,2076.95,8469
HEROMOTOCO,20120503,15:17:00,2077,2077,2072.4,2072.75,10151
HEROMOTOCO,20120503,15:18:00,2073.75,2076.95,2073.35,2076.5,11467
HEROMOTOCO,20120503,15:19:00,2076.5,2078.2,2076.1,2076.5,9823
HEROMOTOCO,20120503,15:20:00,2077,2078,2077,2077.8,5320
HEROMOTOCO,20120503,15:21:00,2077.95,2078.2,2076.85,2077,5453
HEROMOTOCO,20120503,15:22:00,2077,2078,2077,2077.5,4996
HEROMOTOCO,20120503,15:23:00,2077.5,2077.8,2075,2075,6493
HEROMOTOCO,20120503,15:24:00,2075,2075.6,2074,2074,8671
HEROMOTOCO,20120503,15:25:00,2073.2,2074,2072.35,2073.45,9459
HEROMOTOCO,20120503,15:26:00,2073.45,2075.4,2073.25,2075.4,10729
HEROMOTOCO,20120503,15:27:00,2075.4,2077.45,2074.95,2076.9,11545
HEROMOTOCO,20120503,15:28:00,2076.15,2076.25,2074.5,2075,7397
HEROMOTOCO,20120503,15:29:00,2075.2,2077,2071.35,2071.35,14898