ACC,20210325,09:08,1909.00,1909.00,1909.00,1909.

00,4046,0
ACC,20210325,09:16,1902.10,1912.00,1896.20,1908.00,17599,0
ACC,20210325,09:17,1907.20,1907.20,1899.25,1905.00,12952,0
ACC,20210325,09:18,1903.20,1904.40,1902.75,1903.55,7884,0
ACC,20210325,09:19,1903.90,1903.90,1900.05,1901.35,4012,0
ACC,20210325,09:20,1899.25,1900.00,1895.30,1897.70,11281,0
ACC,20210325,09:21,1897.70,1898.90,1893.70,1895.20,4986,0
ACC,20210325,09:22,1896.00,1897.65,1893.00,1894.40,10273,0
ACC,20210325,09:23,1894.40,1895.00,1891.10,1892.95,7721,0
ACC,20210325,09:24,1892.35,1892.90,1886.05,1887.45,7986,0
ACC,20210325,09:25,1887.45,1890.90,1885.25,1889.40,6152,0
ACC,20210325,09:26,1888.80,1896.00,1888.80,1895.90,8209,0
ACC,20210325,09:27,1895.10,1897.40,1891.00,1892.00,3957,0
ACC,20210325,09:28,1892.00,1892.00,1887.00,1888.00,4662,0
ACC,20210325,09:29,1887.40,1890.70,1887.00,1890.70,5077,0
ACC,20210325,09:30,1890.00,1890.00,1888.45,1889.20,1370,0
ACC,20210325,09:31,1889.50,1900.55,1889.50,1899.05,13653,0
ACC,20210325,09:32,1899.70,1899.80,1894.20,1894.60,4090,0
ACC,20210325,09:33,1894.40,1895.00,1891.60,1895.00,5235,0
ACC,20210325,09:34,1894.70,1894.90,1892.00,1892.00,1349,0
ACC,20210325,09:35,1892.10,1892.10,1887.50,1887.50,8582,0
ACC,20210325,09:36,1887.50,1891.00,1886.00,1891.00,4381,0
ACC,20210325,09:37,1891.00,1891.00,1887.55,1889.95,1230,0
ACC,20210325,09:38,1889.40,1889.40,1881.50,1883.10,7882,0
ACC,20210325,09:39,1883.00,1884.65,1881.95,1884.60,8534,0
ACC,20210325,09:40,1884.00,1884.00,1882.10,1883.05,4448,0
ACC,20210325,09:41,1882.65,1887.00,1882.65,1886.95,11514,0
ACC,20210325,09:42,1886.10,1888.65,1885.50,1885.50,2118,0
ACC,20210325,09:43,1885.50,1888.00,1885.15,1886.40,2228,0
ACC,20210325,09:44,1887.75,1887.95,1884.05,1884.40,4154,0
ACC,20210325,09:45,1885.75,1886.30,1883.70,1883.70,2725,0
ACC,20210325,09:46,1885.45,1885.45,1878.10,1879.35,9560,0
ACC,20210325,09:47,1879.60,1884.00,1878.10,1881.85,4186,0
ACC,20210325,09:48,1881.50,1883.35,1880.85,1881.00,1324,0
ACC,20210325,09:49,1881.60,1882.00,1880.00,1881.70,2164,0
ACC,20210325,09:50,1880.65,1887.65,1880.45,1887.40,2968,0
ACC,20210325,09:51,1887.50,1887.95,1884.00,1884.00,1910,0
ACC,20210325,09:52,1883.50,1884.00,1880.60,1884.00,1609,0
ACC,20210325,09:53,1882.70,1883.00,1881.05,1882.20,556,0
ACC,20210325,09:54,1881.05,1882.00,1880.60,1881.85,1730,0
ACC,20210325,09:55,1881.90,1881.95,1881.00,1881.90,811,0
ACC,20210325,09:56,1881.00,1883.10,1881.00,1883.10,1462,0
ACC,20210325,09:57,1882.35,1882.80,1879.25,1879.25,4826,0
ACC,20210325,09:58,1880.00,1880.55,1878.20,1878.80,2430,0
ACC,20210325,09:59,1880.00,1881.25,1879.20,1881.00,2183,0
ACC,20210325,10:00,1880.10,1881.55,1880.05,1880.05,758,0
ACC,20210325,10:01,1880.00,1883.00,1880.00,1881.00,2213,0
ACC,20210325,10:02,1881.00,1881.00,1879.00,1880.00,1793,0
ACC,20210325,10:03,1881.00,1882.30,1880.00,1880.70,2430,0
ACC,20210325,10:04,1880.00,1882.00,1880.00,1882.00,855,0
ACC,20210325,10:05,1882.00,1885.00,1881.20,1885.00,2613,0
ACC,20210325,10:06,1886.25,1886.55,1885.40,1886.15,1310,0
ACC,20210325,10:07,1886.15,1886.15,1885.00,1885.80,466,0
ACC,20210325,10:08,1885.80,1886.00,1885.05,1885.10,2086,0
ACC,20210325,10:09,1885.00,1886.00,1885.00,1885.50,713,0
ACC,20210325,10:10,1885.00,1885.40,1884.00,1885.00,5308,0
ACC,20210325,10:11,1885.00,1885.00,1884.00,1884.00,1110,0
ACC,20210325,10:12,1883.00,1885.00,1882.45,1885.00,916,0
ACC,20210325,10:13,1884.15,1887.00,1884.15,1885.55,5582,0
ACC,20210325,10:14,1886.20,1887.00,1885.50,1885.80,2337,0
ACC,20210325,10:15,1885.80,1887.00,1884.05,1884.05,2108,0
ACC,20210325,10:16,1884.65,1886.90,1884.00,1886.90,1536,0
ACC,20210325,10:17,1887.35,1887.35,1885.50,1886.60,783,0
ACC,20210325,10:18,1886.60,1886.60,1885.65,1885.65,2114,0
ACC,20210325,10:19,1885.50,1886.00,1885.00,1885.50,1005,0
ACC,20210325,10:20,1885.95,1886.00,1883.00,1883.00,1291,0
ACC,20210325,10:21,1884.00,1884.05,1882.00,1883.00,1222,0
ACC,20210325,10:22,1883.00,1884.00,1882.20,1883.00,547,0
ACC,20210325,10:23,1882.20,1883.25,1882.00,1882.10,773,0
ACC,20210325,10:24,1883.00,1883.20,1882.10,1883.00,1186,0
ACC,20210325,10:25,1883.90,1884.00,1882.20,1882.20,620,0
ACC,20210325,10:26,1882.80,1883.85,1882.80,1883.10,242,0
ACC,20210325,10:27,1883.50,1883.50,1883.40,1883.50,303,0
ACC,20210325,10:28,1883.50,1885.40,1883.50,1884.40,991,0
ACC,20210325,10:29,1885.15,1886.00,1883.80,1884.20,985,0
ACC,20210325,10:30,1884.15,1884.15,1883.05,1883.20,338,0
ACC,20210325,10:31,1883.80,1884.10,1883.30,1883.30,225,0
ACC,20210325,10:32,1883.20,1885.00,1883.05,1884.00,1192,0
ACC,20210325,10:33,1883.50,1885.15,1883.50,1884.50,798,0
ACC,20210325,10:34,1884.05,1885.00,1884.00,1884.00,815,0
ACC,20210325,10:35,1884.00,1885.00,1884.00,1884.05,145,0
ACC,20210325,10:36,1884.25,1884.95,1883.20,1883.95,830,0
ACC,20210325,10:37,1883.95,1884.00,1883.00,1883.05,689,0
ACC,20210325,10:38,1883.05,1883.70,1882.00,1882.00,2364,0
ACC,20210325,10:39,1882.00,1882.50,1881.50,1881.75,844,0
ACC,20210325,10:40,1882.00,1883.40,1881.65,1882.25,1141,0
ACC,20210325,10:41,1883.45,1883.45,1881.70,1882.70,430,0
ACC,20210325,10:42,1882.70,1882.70,1881.00,1882.25,1422,0
ACC,20210325,10:43,1882.90,1882.90,1881.00,1881.85,1453,0
ACC,20210325,10:44,1881.20,1882.50,1881.20,1881.50,576,0
ACC,20210325,10:45,1881.65,1882.10,1880.85,1881.35,2327,0
ACC,20210325,10:46,1880.30,1883.00,1880.25,1880.25,1673,0
ACC,20210325,10:47,1880.30,1883.00,1880.25,1881.40,1105,0
ACC,20210325,10:48,1882.00,1883.00,1882.00,1882.15,192,0
ACC,20210325,10:49,1882.15,1882.15,1881.05,1882.05,952,0
ACC,20210325,10:50,1881.60,1881.60,1879.50,1880.00,4985,0
ACC,20210325,10:51,1879.95,1881.20,1879.00,1881.20,1479,0
ACC,20210325,10:52,1880.55,1881.50,1880.55,1880.60,189,0
ACC,20210325,10:53,1881.25,1881.25,1880.65,1881.05,665,0
ACC,20210325,10:54,1881.05,1881.05,1876.15,1877.90,4040,0
ACC,20210325,10:55,1878.00,1878.00,1876.00,1876.00,1778,0
ACC,20210325,10:56,1876.60,1877.00,1875.00,1875.30,3781,0
ACC,20210325,10:57,1876.20,1878.65,1876.20,1878.65,1158,0
ACC,20210325,10:58,1878.00,1878.65,1877.30,1877.85,1280,0
ACC,20210325,10:59,1877.85,1878.25,1877.15,1877.85,1560,0
ACC,20210325,11:00,1877.80,1877.80,1877.15,1877.15,1035,0
ACC,20210325,11:01,1877.45,1877.80,1875.75,1875.85,1540,0
ACC,20210325,11:02,1876.60,1876.75,1875.00,1875.00,815,0
ACC,20210325,11:03,1875.25,1875.25,1873.20,1874.75,2414,0
ACC,20210325,11:04,1874.00,1875.00,1873.20,1873.50,1401,0
ACC,20210325,11:05,1873.20,1874.45,1872.20,1873.95,2686,0
ACC,20210325,11:06,1873.25,1874.00,1872.40,1873.30,853,0
ACC,20210325,11:07,1873.30,1873.50,1872.50,1873.50,1702,0
ACC,20210325,11:08,1873.60,1874.90,1873.45,1874.80,744,0
ACC,20210325,11:09,1874.75,1874.90,1873.80,1874.00,841,0
ACC,20210325,11:10,1873.90,1874.00,1871.90,1872.20,1331,0
ACC,20210325,11:11,1872.50,1873.80,1872.40,1873.50,258,0
ACC,20210325,11:12,1872.80,1873.20,1871.50,1871.60,1714,0
ACC,20210325,11:13,1871.95,1872.95,1871.60,1872.00,360,0
ACC,20210325,11:14,1872.50,1872.50,1871.25,1871.65,750,0
ACC,20210325,11:15,1872.00,1872.00,1871.00,1871.05,637,0
ACC,20210325,11:16,1871.00,1872.00,1871.00,1871.70,779,0
ACC,20210325,11:17,1871.70,1872.00,1871.10,1871.95,226,0
ACC,20210325,11:18,1872.00,1874.60,1871.20,1873.15,1899,0
ACC,20210325,11:19,1873.95,1875.00,1873.95,1875.00,487,0
ACC,20210325,11:20,1874.10,1877.40,1874.10,1877.35,1202,0
ACC,20210325,11:21,1877.45,1877.45,1875.70,1875.90,720,0
ACC,20210325,11:22,1877.00,1879.60,1876.10,1878.55,1628,0
ACC,20210325,11:23,1878.65,1879.60,1878.10,1879.60,737,0
ACC,20210325,11:24,1878.85,1880.00,1878.50,1879.50,918,0
ACC,20210325,11:25,1879.00,1879.00,1878.50,1878.50,83,0
ACC,20210325,11:26,1878.95,1879.00,1877.75,1878.00,250,0
ACC,20210325,11:27,1878.00,1878.00,1875.25,1876.60,778,0
ACC,20210325,11:28,1876.60,1876.60,1875.00,1875.30,549,0
ACC,20210325,11:29,1876.20,1877.45,1876.00,1877.00,1000,0
ACC,20210325,11:30,1877.15,1877.40,1875.30,1875.30,249,0
ACC,20210325,11:31,1875.30,1876.00,1874.10,1874.10,1140,0
ACC,20210325,11:32,1873.00,1875.00,1872.15,1874.30,1304,0
ACC,20210325,11:33,1873.95,1873.95,1873.35,1873.35,150,0
ACC,20210325,11:34,1874.00,1874.95,1873.00,1873.00,342,0
ACC,20210325,11:35,1871.40,1873.30,1871.40,1873.30,1711,0
ACC,20210325,11:36,1872.70,1873.45,1871.75,1873.40,611,0
ACC,20210325,11:37,1873.20,1874.95,1873.20,1874.90,81,0
ACC,20210325,11:38,1874.60,1874.95,1874.20,1874.95,304,0
ACC,20210325,11:39,1874.95,1875.00,1873.80,1875.00,223,0
ACC,20210325,11:40,1874.30,1875.00,1873.55,1873.55,68,0
ACC,20210325,11:41,1874.40,1874.40,1872.70,1872.70,144,0
ACC,20210325,11:42,1872.40,1872.80,1870.05,1870.85,3322,0
ACC,20210325,11:43,1870.85,1870.85,1867.30,1868.55,3125,0
ACC,20210325,11:44,1868.50,1871.00,1868.00,1870.35,1332,0
ACC,20210325,11:45,1870.00,1871.90,1868.60,1871.90,1382,0
ACC,20210325,11:46,1871.35,1871.35,1869.60,1870.90,1245,0
ACC,20210325,11:47,1871.00,1871.00,1870.55,1871.00,1198,0
ACC,20210325,11:48,1870.70,1871.70,1870.60,1871.60,686,0
ACC,20210325,11:49,1870.50,1871.70,1870.50,1871.70,528,0
ACC,20210325,11:50,1871.70,1871.70,1870.75,1871.05,122,0
ACC,20210325,11:51,1871.05,1874.35,1870.60,1872.30,1234,0
ACC,20210325,11:52,1873.60,1874.40,1872.60,1873.85,760,0
ACC,20210325,11:53,1873.95,1873.95,1872.35,1873.80,722,0
ACC,20210325,11:54,1873.70,1874.85,1872.00,1873.10,2674,0
ACC,20210325,11:55,1872.90,1873.15,1870.60,1871.35,1582,0
ACC,20210325,11:56,1870.60,1872.00,1868.25,1869.20,940,0
ACC,20210325,11:57,1869.30,1869.30,1868.25,1868.25,739,0
ACC,20210325,11:58,1868.25,1869.80,1868.25,1869.60,924,0
ACC,20210325,11:59,1869.45,1870.25,1868.30,1870.25,625,0
ACC,20210325,12:00,1870.25,1870.85,1868.00,1869.20,893,0
ACC,20210325,12:01,1868.25,1868.90,1866.20,1866.50,2704,0
ACC,20210325,12:02,1866.20,1869.05,1865.10,1868.60,2580,0
ACC,20210325,12:03,1867.90,1868.35,1866.30,1866.40,936,0
ACC,20210325,12:04,1866.10,1867.65,1866.00,1866.00,635,0
ACC,20210325,12:05,1866.30,1866.90,1865.00,1866.30,3472,0
ACC,20210325,12:06,1865.00,1865.80,1864.20,1864.75,1219,0
ACC,20210325,12:07,1865.60,1865.60,1862.05,1862.50,5246,0
ACC,20210325,12:08,1863.05,1866.00,1862.95,1865.30,1883,0
ACC,20210325,12:09,1863.40,1864.65,1862.10,1863.20,1572,0
ACC,20210325,12:10,1864.20,1864.75,1862.10,1863.00,708,0
ACC,20210325,12:11,1863.55,1863.55,1860.80,1860.80,1375,0
ACC,20210325,12:12,1861.00,1864.90,1860.20,1864.90,2108,0
ACC,20210325,12:13,1864.40,1870.90,1864.40,1868.55,4210,0
ACC,20210325,12:14,1868.35,1873.20,1867.95,1871.75,3549,0
ACC,20210325,12:15,1870.80,1875.00,1869.40,1873.30,1898,0
ACC,20210325,12:16,1872.20,1874.30,1872.20,1873.20,999,0
ACC,20210325,12:17,1872.50,1873.25,1869.20,1869.20,942,0
ACC,20210325,12:18,1869.00,1871.80,1868.00,1868.00,1971,0
ACC,20210325,12:19,1868.00,1868.00,1866.25,1867.00,2348,0
ACC,20210325,12:20,1867.00,1870.25,1866.65,1870.00,1450,0
ACC,20210325,12:21,1869.00,1871.40,1868.00,1871.15,1078,0
ACC,20210325,12:22,1871.20,1872.45,1870.30,1870.30,886,0
ACC,20210325,12:23,1871.00,1872.75,1870.00,1871.00,1951,0
ACC,20210325,12:24,1870.05,1871.45,1870.05,1870.80,258,0
ACC,20210325,12:25,1869.95,1870.75,1868.95,1869.60,677,0
ACC,20210325,12:26,1869.60,1869.80,1869.00,1869.80,240,0
ACC,20210325,12:27,1869.40,1872.20,1869.00,1870.60,739,0
ACC,20210325,12:28,1870.00,1872.20,1870.00,1871.10,145,0
ACC,20210325,12:29,1872.00,1873.00,1871.80,1872.00,748,0
ACC,20210325,12:30,1871.20,1872.70,1871.20,1872.20,382,0
ACC,20210325,12:31,1872.25,1872.25,1869.10,1870.00,1700,0
ACC,20210325,12:32,1870.10,1871.80,1870.00,1871.60,636,0
ACC,20210325,12:33,1870.80,1874.20,1870.80,1874.20,473,0
ACC,20210325,12:34,1874.15,1874.30,1872.70,1873.90,749,0
ACC,20210325,12:35,1873.00,1874.00,1873.00,1874.00,384,0
ACC,20210325,12:36,1872.00,1874.00,1872.00,1873.20,670,0
ACC,20210325,12:37,1873.00,1873.00,1871.85,1872.20,424,0
ACC,20210325,12:38,1872.20,1873.00,1871.00,1872.85,423,0
ACC,20210325,12:39,1872.80,1872.80,1872.80,1872.80,1,0
ACC,20210325,12:40,1873.00,1873.10,1872.15,1872.15,230,0
ACC,20210325,12:41,1872.15,1872.55,1871.10,1871.60,94,0
ACC,20210325,12:42,1872.00,1872.00,1871.50,1871.50,551,0
ACC,20210325,12:43,1871.50,1871.50,1870.00,1870.90,549,0
ACC,20210325,12:44,1871.40,1871.40,1870.15,1870.15,51,0
ACC,20210325,12:45,1870.15,1871.20,1869.35,1871.00,1875,0
ACC,20210325,12:46,1870.80,1871.00,1869.95,1870.15,149,0
ACC,20210325,12:47,1869.95,1870.95,1869.95,1870.95,379,0
ACC,20210325,12:48,1869.95,1869.95,1866.60,1867.45,1385,0
ACC,20210325,12:49,1868.00,1868.70,1866.90,1867.20,600,0
ACC,20210325,12:50,1868.35,1869.15,1867.55,1869.15,683,0
ACC,20210325,12:51,1869.80,1870.75,1868.90,1869.75,1054,0
ACC,20210325,12:52,1870.70,1870.70,1868.00,1870.50,1334,0
ACC,20210325,12:53,1869.20,1871.40,1868.65,1871.40,668,0
ACC,20210325,12:54,1872.15,1872.15,1871.30,1871.60,187,0
ACC,20210325,12:55,1872.20,1873.10,1871.50,1873.10,940,0
ACC,20210325,12:56,1873.90,1874.50,1873.00,1873.40,3141,0
ACC,20210325,12:57,1874.30,1876.20,1873.45,1876.15,3698,0
ACC,20210325,12:58,1876.15,1876.40,1870.65,1872.05,4111,0
ACC,20210325,12:59,1870.70,1873.40,1870.40,1872.35,301,0
ACC,20210325,13:00,1872.40,1872.45,1871.60,1871.60,171,0
ACC,20210325,13:01,1872.00,1872.00,1868.55,1869.00,2728,0
ACC,20210325,13:02,1869.20,1870.35,1869.00,1870.35,125,0
ACC,20210325,13:03,1870.00,1870.35,1869.00,1870.35,279,0
ACC,20210325,13:04,1869.00,1869.80,1868.40,1869.55,568,0
ACC,20210325,13:05,1869.50,1869.65,1867.50,1867.50,585,0
ACC,20210325,13:06,1867.20,1868.40,1866.50,1866.50,473,0
ACC,20210325,13:07,1866.50,1868.30,1866.50,1866.80,1234,0
ACC,20210325,13:08,1867.60,1868.15,1865.70,1866.15,643,0
ACC,20210325,13:09,1866.15,1866.20,1863.40,1865.00,3025,0
ACC,20210325,13:10,1864.55,1866.15,1863.05,1863.05,1089,0
ACC,20210325,13:11,1863.65,1864.15,1861.40,1861.40,2320,0
ACC,20210325,13:12,1860.40,1862.80,1860.40,1862.20,1242,0
ACC,20210325,13:13,1862.00,1867.65,1861.00,1865.75,1715,0
ACC,20210325,13:14,1866.10,1866.80,1863.10,1866.50,2791,0
ACC,20210325,13:15,1866.50,1866.50,1862.85,1864.00,774,0
ACC,20210325,13:16,1863.85,1865.00,1863.20,1864.00,1016,0
ACC,20210325,13:17,1864.00,1864.00,1863.00,1863.00,495,0
ACC,20210325,13:18,1865.00,1865.15,1863.55,1863.80,638,0
ACC,20210325,13:19,1865.00,1865.70,1864.05,1865.00,788,0
ACC,20210325,13:20,1865.10,1867.10,1864.05,1865.60,1193,0
ACC,20210325,13:21,1865.05,1866.15,1864.00,1864.80,432,0
ACC,20210325,13:22,1864.80,1865.50,1864.70,1865.00,189,0
ACC,20210325,13:23,1865.00,1867.30,1865.00,1867.30,3329,0
ACC,20210325,13:24,1867.30,1868.80,1866.25,1866.85,272,0
ACC,20210325,13:25,1866.85,1867.20,1865.00,1866.05,360,0
ACC,20210325,13:26,1866.00,1867.00,1865.80,1866.45,839,0
ACC,20210325,13:27,1867.60,1867.60,1866.55,1866.55,76,0
ACC,20210325,13:28,1866.55,1866.60,1864.00,1864.00,777,0
ACC,20210325,13:29,1864.95,1865.85,1863.55,1865.50,2135,0
ACC,20210325,13:30,1865.50,1867.00,1863.45,1866.45,712,0
ACC,20210325,13:31,1866.95,1866.95,1864.95,1865.05,899,0
ACC,20210325,13:32,1865.00,1866.85,1864.60,1865.95,1756,0
ACC,20210325,13:33,1865.80,1867.00,1865.10,1865.95,337,0
ACC,20210325,13:34,1867.00,1868.00,1866.20,1867.30,216,0
ACC,20210325,13:35,1869.05,1869.80,1866.25,1868.80,1977,0
ACC,20210325,13:36,1869.65,1869.85,1867.00,1867.55,4600,0
ACC,20210325,13:37,1867.85,1869.00,1867.00,1867.40,730,0
ACC,20210325,13:38,1869.00,1869.00,1866.60,1867.50,1256,0
ACC,20210325,13:39,1867.50,1868.90,1866.70,1868.90,1861,0
ACC,20210325,13:40,1868.80,1869.10,1867.15,1868.55,1646,0
ACC,20210325,13:41,1868.55,1872.90,1868.45,1870.25,5256,0
ACC,20210325,13:42,1870.80,1873.40,1870.60,1871.85,1296,0
ACC,20210325,13:43,1873.35,1873.35,1870.00,1872.00,1447,0
ACC,20210325,13:44,1871.20,1871.60,1867.00,1867.00,4049,0
ACC,20210325,13:45,1868.30,1870.20,1868.30,1869.20,703,0
ACC,20210325,13:46,1871.10,1872.05,1869.80,1870.00,774,0
ACC,20210325,13:47,1872.40,1875.00,1870.40,1872.20,4460,0
ACC,20210325,13:48,1873.60,1874.00,1871.30,1871.45,1694,0
ACC,20210325,13:49,1871.30,1871.80,1868.10,1868.10,2287,0
ACC,20210325,13:50,1868.10,1870.10,1868.05,1868.55,883,0
ACC,20210325,13:51,1868.80,1870.95,1866.30,1866.30,1903,0
ACC,20210325,13:52,1866.00,1869.15,1865.65,1868.80,1696,0
ACC,20210325,13:53,1868.00,1868.30,1864.00,1864.00,1819,0
ACC,20210325,13:54,1864.00,1867.75,1864.00,1866.60,428,0
ACC,20210325,13:55,1866.20,1867.80,1866.20,1866.85,416,0
ACC,20210325,13:56,1867.65,1870.60,1867.30,1869.70,488,0
ACC,20210325,13:57,1869.70,1870.20,1867.95,1870.20,2060,0
ACC,20210325,13:58,1869.40,1870.20,1867.80,1868.60,280,0
ACC,20210325,13:59,1868.25,1868.25,1867.00,1867.00,136,0
ACC,20210325,14:00,1867.50,1869.55,1867.15,1868.05,727,0
ACC,20210325,14:01,1868.75,1871.00,1868.00,1868.45,1841,0
ACC,20210325,14:02,1868.25,1870.65,1868.25,1870.20,64,0
ACC,20210325,14:03,1870.20,1872.05,1869.10,1871.10,2113,0
ACC,20210325,14:04,1871.80,1872.80,1870.05,1870.05,939,0
ACC,20210325,14:05,1870.05,1871.15,1868.95,1870.55,3359,0
ACC,20210325,14:06,1870.25,1871.00,1868.90,1869.50,460,0
ACC,20210325,14:07,1869.10,1869.10,1866.05,1866.05,2789,0
ACC,20210325,14:08,1867.20,1868.55,1866.05,1866.05,385,0
ACC,20210325,14:09,1866.05,1867.65,1866.00,1866.10,1502,0
ACC,20210325,14:10,1867.00,1868.20,1866.50,1867.25,161,0
ACC,20210325,14:11,1868.80,1869.20,1867.85,1868.20,454,0
ACC,20210325,14:12,1868.00,1868.75,1867.60,1868.00,133,0
ACC,20210325,14:13,1868.00,1868.05,1866.10,1867.00,595,0
ACC,20210325,14:14,1868.00,1869.20,1867.95,1868.60,216,0
ACC,20210325,14:15,1869.20,1869.20,1864.90,1865.00,18123,0
ACC,20210325,14:16,1865.00,1865.20,1864.10,1864.20,5059,0
ACC,20210325,14:17,1864.95,1865.00,1862.70,1864.15,17242,0
ACC,20210325,14:18,1864.55,1864.95,1864.00,1864.00,287,0
ACC,20210325,14:19,1864.00,1864.80,1863.50,1863.60,377,0
ACC,20210325,14:20,1864.50,1864.75,1863.00,1863.40,1244,0
ACC,20210325,14:21,1863.55,1863.55,1861.05,1861.05,2697,0
ACC,20210325,14:22,1861.00,1862.90,1860.15,1860.40,1256,0
ACC,20210325,14:23,1861.00,1862.45,1858.20,1859.75,2688,0
ACC,20210325,14:24,1859.90,1860.70,1858.10,1858.20,1450,0
ACC,20210325,14:25,1859.90,1861.80,1858.85,1861.80,1845,0
ACC,20210325,14:26,1862.00,1862.95,1862.00,1862.95,1000,0
ACC,20210325,14:27,1863.05,1863.05,1859.00,1859.80,2630,0
ACC,20210325,14:28,1860.30,1860.30,1858.10,1858.10,1715,0
ACC,20210325,14:29,1859.40,1859.45,1858.10,1859.00,470,0
ACC,20210325,14:30,1858.10,1860.00,1858.10,1859.10,879,0
ACC,20210325,14:31,1857.15,1858.95,1856.15,1858.25,3647,0
ACC,20210325,14:32,1858.00,1859.90,1857.00,1859.60,2214,0
ACC,20210325,14:33,1859.85,1860.00,1858.55,1859.00,361,0
ACC,20210325,14:34,1859.95,1860.00,1857.55,1859.90,1038,0
ACC,20210325,14:35,1859.75,1860.00,1858.05,1858.05,11805,0
ACC,20210325,14:36,1858.30,1859.40,1855.15,1857.00,3498,0
ACC,20210325,14:37,1857.00,1858.55,1856.50,1857.45,738,0
ACC,20210325,14:38,1854.45,1856.95,1853.30,1854.00,8645,0
ACC,20210325,14:39,1854.85,1860.00,1854.00,1858.85,2101,0
ACC,20210325,14:40,1859.95,1861.65,1858.80,1860.00,3387,0
ACC,20210325,14:41,1860.00,1860.25,1858.00,1860.00,5437,0
ACC,20210325,14:42,1860.00,1860.00,1859.00,1859.55,370,0
ACC,20210325,14:43,1859.00,1859.40,1857.60,1857.60,837,0
ACC,20210325,14:44,1858.45,1859.50,1858.45,1858.60,700,0
ACC,20210325,14:45,1857.90,1862.00,1857.90,1858.75,2843,0
ACC,20210325,14:46,1858.75,1860.10,1858.50,1859.80,4203,0
ACC,20210325,14:47,1860.00,1860.00,1857.30,1857.30,582,0
ACC,20210325,14:48,1859.40,1861.65,1859.25,1860.75,14337,0
ACC,20210325,14:49,1860.00,1860.70,1859.10,1860.00,13288,0
ACC,20210325,14:50,1860.00,1867.65,1860.00,1863.95,17513,0
ACC,20210325,14:51,1863.65,1863.70,1860.00,1860.00,20845,0
ACC,20210325,14:52,1860.00,1860.00,1859.80,1860.00,46067,0
ACC,20210325,14:53,1860.00,1860.55,1858.60,1860.00,40732,0
ACC,20210325,14:54,1860.05,1860.05,1859.00,1859.00,12119,0
ACC,20210325,14:55,1859.30,1861.95,1858.55,1860.35,3136,0
ACC,20210325,14:56,1862.05,1864.75,1860.85,1863.40,4218,0
ACC,20210325,14:57,1864.00,1867.15,1864.00,1866.40,3899,0
ACC,20210325,14:58,1865.00,1865.35,1861.80,1863.20,2964,0
ACC,20210325,14:59,1863.25,1864.45,1863.20,1864.45,214,0
ACC,20210325,15:00,1865.50,1865.50,1863.25,1864.55,512,0
ACC,20210325,15:01,1862.65,1862.65,1855.60,1855.60,8146,0
ACC,20210325,15:02,1856.00,1856.00,1851.00,1852.40,4858,0
ACC,20210325,15:03,1852.40,1854.60,1852.00,1852.00,1287,0
ACC,20210325,15:04,1852.60,1852.60,1851.45,1851.75,2641,0
ACC,20210325,15:05,1851.75,1854.40,1851.55,1854.05,3887,0
ACC,20210325,15:06,1854.15,1855.00,1852.00,1852.40,2261,0
ACC,20210325,15:07,1852.95,1852.95,1850.35,1850.55,2257,0
ACC,20210325,15:08,1850.35,1850.35,1846.95,1848.55,5790,0
ACC,20210325,15:09,1847.40,1849.50,1847.10,1848.80,3566,0
ACC,20210325,15:10,1848.95,1849.00,1847.10,1847.35,2779,0
ACC,20210325,15:11,1847.60,1847.95,1846.55,1847.10,4440,0
ACC,20210325,15:12,1847.90,1847.95,1845.55,1846.00,4474,0
ACC,20210325,15:13,1846.60,1846.80,1845.00,1845.00,3972,0
ACC,20210325,15:14,1845.30,1853.80,1845.20,1852.10,9273,0
ACC,20210325,15:15,1852.90,1854.50,1850.90,1851.45,6811,0
ACC,20210325,15:16,1848.80,1851.00,1847.45,1849.15,3476,0
ACC,20210325,15:17,1849.15,1850.40,1848.00,1848.00,4080,0
ACC,20210325,15:18,1848.70,1849.75,1847.25,1847.95,3965,0
ACC,20210325,15:19,1847.95,1847.95,1845.55,1846.65,5121,0
ACC,20210325,15:20,1846.65,1848.20,1845.90,1847.30,2242,0
ACC,20210325,15:21,1847.30,1847.30,1845.10,1845.80,2515,0
ACC,20210325,15:22,1841.70,1847.75,1841.70,1846.35,8021,0
ACC,20210325,15:23,1846.30,1849.05,1845.95,1849.00,9224,0
ACC,20210325,15:24,1849.20,1851.05,1849.20,1850.55,2816,0
ACC,20210325,15:25,1850.60,1854.45,1850.00,1854.45,10033,0
ACC,20210325,15:26,1853.95,1854.40,1851.30,1851.40,4065,0
ACC,20210325,15:27,1851.65,1854.50,1851.65,1853.95,3497,0
ACC,20210325,15:28,1854.00,1854.15,1846.10,1849.00,2464,0
ACC,20210325,15:29,1849.45,1849.55,1845.25,1845.35,1783,0
ACC,20210325,15:30,1848.60,1850.00,1846.00,1850.00,3079,0
ACC,20210325,15:31,1850.00,1850.00,1850.00,1850.00,0,0
ACC,20210325,15:41,1850.00,1850.00,1850.00,1850.00,1,0
ACC,20210325,16:45,1850.00,1850.00,1850.00,1850.00,0,0