Time,Exchange,Symbol,Trade_Volume,Trade_Price
08:00:00.022239000,K,AAPL,300,27
08:00:00.022287000,K,AAPL,500,27.25
08:00:00.022317000,K,AAPL,335,27.26
08:00:00.022341000,K,AAPL,100,27.27
08:00:00.022368000,K,AAPL,31,27.4
08:00:02.668076000,D,AAPL,2434,27.42
08:02:20.116025000,D,AAPL,66,27
08:06:31.149930000,K,AAPL,100,27.25
08:06:32.826399000,K,AAPL,100,27.25
08:06:33.168833000,K,AAPL,74,27.25
08:09:08.796074000,D,AAPL,110,26.95
08:12:28.266291000,P,AAPL,50,27.26
08:12:46.271333000,P,AAPL,100,27.26
08:14:09.742908000,D,AAPL,685,27
08:30:09.442772000,P,AAPL,400,27.03
08:30:09.444121000,P,AAPL,100,27.03
08:30:09.444243000,P,AAPL,200,27
09:00:04.116594000,P,AAPL,3,27.03
09:01:00.112652000,P,AAPL,100,27.01
09:02:00.322272000,P,AAPL,177,27
09:04:59.031817000,P,AAPL,97,27.05
09:07:03.250442000,P,AAPL,5,27.01
09:07:21.928145000,D,AAPL,100,27
09:10:00.039848000,P,AAPL,185,27
09:14:52.161853000,P,AAPL,200,27.01
09:20:00.176107000,P,AAPL,463,27
09:25:00.010079000,P,AAPL,463,27
09:26:30.925152000,P,AAPL,100,27
09:26:31.297733000,P,AAPL,100,27
09:26:32.839262000,P,AAPL,500,27
09:26:33.471282000,P,AAPL,500,27
09:26:34.343272000,P,AAPL,500,27
09:26:35.183345000,P,AAPL,500,27
09:26:35.814824000,P,AAPL,500,27
09:26:36.830305000,P,AAPL,500,27
09:26:37.879543000,P,AAPL,500,27
09:26:42.360000000,P,AAPL,500,27
09:27:10.662436000,K,AAPL,50,27.04
09:27:13.353700000,P,AAPL,700,27
09:27:29.966949000,P,AAPL,148,27
09:27:46.546795000,D,AAPL,50,27.03
09:27:54.961577000,P,AAPL,100,26.96
09:27:55.004202000,Y,AAPL,2000,26.91
09:28:00.040217000,P,AAPL,34,26.92
09:28:00.041874000,P,AAPL,300,26.91
09:28:00.045137000,P,AAPL,700,26.91
09:28:00.046459000,K,AAPL,44,26.88
09:28:00.046508000,K,AAPL,56,26.88
09:28:00.749408000,K,AAPL,78,26.88
09:28:00.755884000,T,AAPL,3400,26.86
09:28:00.770358000,K,AAPL,75,26.85
09:28:00.846544000,T,AAPL,200,26.84
09:28:15.845958000,P,AAPL,366,26.86
09:28:15.846066000,P,AAPL,200,26.85
09:28:15.847797000,P,AAPL,1534,26.83
09:29:05.002099000,P,AAPL,66,26.87
09:29:05.002158000,P,AAPL,500,26.87
09:30:00.284628000,T,AAPL,500,27.01
09:30:00.284694000,T,AAPL,500,27.01
09:30:00.454057000,P,AAPL,700,26.98
09:30:00.454143000,P,AAPL,700,26.98
09:30:01.009461000,P,AAPL,100,26.98
09:30:05.457587000,P,AAPL,10,27
09:30:05.946552000,N,AAPL,146586,26.96
09:30:05.951020000,P,AAPL,100,27.03
09:30:05.951081000,N,AAPL,33,26.99
09:30:05.951185000,N,AAPL,262,27
09:30:05.951280000,N,AAPL,33,27
09:30:05.952009000,T,AAPL,25,27
09:30:05.955395000,T,AAPL,100,27
09:30:05.955808000,K,AAPL,133,27
09:30:05.968462000,D,AAPL,18,27
09:30:05.973538000,N,AAPL,100,26.94
09:30:05.973645000,N,AAPL,300,26.93
09:30:06.426280000,D,AAPL,100,26.935
09:30:06.668646000,D,AAPL,1,26.93
09:30:06.971309000,D,AAPL,100,26.96
09:30:07.378393000,D,AAPL,66,26.96
09:30:07.378472000,D,AAPL,71,26.96
09:30:07.378616000,D,AAPL,100,26.96
09:30:07.378644000,D,AAPL,100,26.96
09:30:07.398297000,Y,AAPL,100,26.93
09:30:08.425683000,D,AAPL,1,26.99
09:30:08.485834000,D,AAPL,80,26.99
09:30:08.605789000,D,AAPL,50,27.05
09:30:08.712557000,D,AAPL,4,26.99
09:30:09.140319000,D,AAPL,1,27.05
09:30:11.708213000,P,AAPL,100,27.05
09:30:12.252668000,D,AAPL,200,26.98
09:30:12.253098000,D,AAPL,200,26.98
09:30:12.479150000,D,AAPL,300,26.98
09:30:12.732401000,D,AAPL,100,26.98
09:30:12.748082000,N,AAPL,100,27.015
09:30:14.152724000,D,AAPL,33,26.9925
09:30:15.814519000,D,AAPL,100,26.93
09:30:16.161707000,D,AAPL,333,27
09:30:19.644687000,D,AAPL,2339,26.999
09:30:21.690714000,N,AAPL,1014,27.01
09:30:21.692217000,T,AAPL,100,27
09:30:21.718590000,Y,AAPL,100,27.01
09:30:21.719056000,N,AAPL,300,27.01
09:30:21.731287000,N,AAPL,100,27
09:30:21.749429000,D,AAPL,1615,27.0001
09:30:23.037206000,V,AAPL,200,27
09:30:23.055666000,K,AAPL,100,27.005
09:30:23.313607000,B,AAPL,7,27.01
09:30:24.319856000,D,AAPL,1428,27.0028
09:30:24.357065000,V,AAPL,200,27
09:30:24.812636000,P,AAPL,100,27
09:30:25.302412000,P,AAPL,100,27
09:30:25.302510000,Y,AAPL,100,27.01
09:30:25.302544000,P,AAPL,100,27
09:30:25.302567000,N,AAPL,100,27.01
09:30:25.302593000,K,AAPL,100,27.01
09:30:25.302617000,Z,AAPL,100,27
09:30:25.302671000,Z,AAPL,100,27.01
09:30:25.302784000,P,AAPL,100,27.01
09:30:25.302841000,T,AAPL,100,27.01
09:30:25.302878000,X,AAPL,100,27.01
09:30:25.302949000,T,AAPL,200,27.01
09:30:25.336923000,Y,AAPL,100,27.01
09:30:25.338719000,B,AAPL,100,27.01
09:30:25.728715000,D,AAPL,200,27
09:30:26.171115000,V,AAPL,200,27
09:30:26.599293000,T,AAPL,100,27
09:30:27.863715000,T,AAPL,200,27
09:30:28.036245000,Y,AAPL,100,27
09:30:28.886918000,T,AAPL,100,27
09:30:28.886970000,Y,AAPL,100,27
09:30:28.887301000,N,AAPL,100,27
09:30:28.887583000,N,AAPL,100,27
09:30:28.888991000,Y,AAPL,54,27
09:30:28.894322000,P,AAPL,100,27
09:30:28.894941000,Z,AAPL,100,27
09:30:28.895067000,Z,AAPL,100,27
09:30:28.895170000,Y,AAPL,46,27
09:30:28.902869000,N,AAPL,300,27.01
09:30:29.391641000,D,AAPL,200,27
09:30:34.097862000,T,AAPL,100,27.01
09:30:34.480196000,D,AAPL,400,27.0136
09:30:35.161910000,D,AAPL,1000,27.0199
09:30:36.481970000,N,AAPL,100,27
09:30:38.405675000,T,AAPL,100,27
09:30:38.405756000,T,AAPL,100,27
09:30:38.405777000,T,AAPL,3,27.01
09:30:38.899022000,D,AAPL,100,27
09:30:39.723778000,N,AAPL,750,27
09:30:39.726293000,D,AAPL,15,27
09:30:40.006062000,N,AAPL,100,26.995
09:30:40.006163000,N,AAPL,7187,27
09:30:41.004520000,N,AAPL,100,26.99
09:30:41.005157000,Z,AAPL,2,27
09:30:41.694977000,P,AAPL,100,26.995
09:30:42.542401000,N,AAPL,50,26.99
09:30:42.542551000,T,AAPL,100,26.99
09:30:42.542602000,T,AAPL,100,26.99
09:30:45.199171000,D,AAPL,100,26.98
09:30:45.201297000,D,AAPL,100,26.97
09:30:46.338724000,N,AAPL,200,26.97
09:30:46.928013000,Z,AAPL,100,26.97
09:30:48.874844000,D,AAPL,100,26.95
09:30:49.823560000,P,AAPL,10,26.96
09:30:50.254278000,N,AAPL,400,26.94
09:30:50.255098000,N,AAPL,100,26.94
09:30:50.264992000,N,AAPL,32,26.94
09:30:51.412130000,D,AAPL,200,26.94
09:30:51.415204000,D,AAPL,200,26.9499
09:30:51.423680000,N,AAPL,100,26.94
09:30:51.427329000,D,AAPL,100,26.93
09:30:51.430262000,Y,AAPL,100,26.93
09:30:51.431269000,D,AAPL,100,26.94
09:30:51.433464000,D,AAPL,100,26.95
09:30:51.435343000,N,AAPL,70,26.94
09:30:51.456215000,K,AAPL,100,26.94
09:30:51.857881000,D,AAPL,100,26.94
09:30:53.814382000,P,AAPL,100,26.96
09:30:53.814450000,Z,AAPL,100,26.96
09:30:53.814506000,N,AAPL,100,26.96
09:30:53.814787000,T,AAPL,100,26.96
09:30:53.815008000,Z,AAPL,100,26.97
09:30:53.815102000,Z,AAPL,100,26.97
09:30:53.815183000,Z,AAPL,100,26.97
09:30:54.483504000,Z,AAPL,100,26.97
09:30:54.486054000,D,AAPL,89,26.9799
09:31:02.686797000,N,AAPL,400,26.95
09:31:02.688328000,Z,AAPL,100,26.94
09:31:03.020511000,P,AAPL,100,26.94
09:31:03.020901000,T,AAPL,100,26.94
09:31:03.114667000,N,AAPL,100,26.93
09:31:04.773155000,D,AAPL,40,26.9214
09:31:05.803516000,D,AAPL,257,26.94
09:31:05.806258000,D,AAPL,10,26.9399
09:31:05.806897000,N,AAPL,100,26.93
09:31:05.806957000,N,AAPL,50,26.94
09:31:05.807471000,N,AAPL,100,26.93
09:31:05.807619000,Z,AAPL,100,26.93
09:31:05.807941000,T,AAPL,100,26.93
09:31:06.008531000,D,AAPL,100,26.92
09:31:09.434272000,N,AAPL,100,26.935
09:31:09.434370000,N,AAPL,300,26.94
09:31:09.434557000,N,AAPL,100,26.94
09:31:09.734089000,Z,AAPL,100,26.94
09:31:09.734371000,T,AAPL,100,26.94
09:31:09.736297000,D,AAPL,100,26.9328
09:31:09.737301000,D,AAPL,100,26.9328
09:31:09.737775000,D,AAPL,300,26.9328
09:31:09.741096000,D,AAPL,300,26.9499
09:31:09.741551000,P,AAPL,100,26.95
09:31:09.741692000,N,AAPL,200,26.95
09:31:09.742053000,K,AAPL,31,26.95
09:31:09.757216000,D,AAPL,100,26.94
09:31:09.757884000,D,AAPL,100,26.94
09:31:09.760688000,D,AAPL,100,26.9499
09:31:17.703023000,Y,AAPL,46,26.92
09:31:18.000239000,V,AAPL,1,26.92
09:31:20.846864000,V,AAPL,1,26.95
09:31:22.078317000,T,AAPL,90,26.95
09:31:22.078349000,N,AAPL,100,26.94
09:31:22.078402000,N,AAPL,400,26.95
09:31:22.078428000,K,AAPL,100,26.95
09:31:22.078453000,T,AAPL,100,26.935
09:31:22.078719000,N,AAPL,100,26.95
09:31:22.079532000,T,AAPL,10,26.95
09:31:22.080226000,T,AAPL,97,26.95
09:31:22.080309000,T,AAPL,3,26.95
09:31:28.896022000,D,AAPL,200,26.97
09:31:28.896521000,P,AAPL,100,26.97
09:31:28.896680000,N,AAPL,100,26.955
09:31:28.896755000,N,AAPL,100,26.97
09:31:28.897262000,T,AAPL,100,26.97
09:31:31.172671000,V,AAPL,100,26.97
09:31:31.182299000,T,AAPL,100,26.97
09:31:35.375623000,T,AAPL,90,26.97
09:31:35.375722000,N,AAPL,200,26.97
09:31:35.396494000,P,AAPL,100,26.97
09:31:35.396706000,T,AAPL,10,26.97
09:31:35.396795000,T,AAPL,80,26.97
09:31:35.396816000,T,AAPL,20,26.97
09:31:36.623829000,N,AAPL,300,26.95
09:31:37.132290000,K,AAPL,1,26.95
09:31:37.132382000,K,AAPL,10,26.95
09:31:37.144942000,N,AAPL,89,26.93
09:31:43.472924000,N,AAPL,1,26.94
09:31:43.473124000,P,AAPL,100,26.94
09:31:43.473258000,N,AAPL,99,26.94
09:31:43.473631000,K,AAPL,100,26.94
09:31:43.473841000,T,AAPL,100,26.94
09:31:46.455489000,J,AAPL,5,26.95
09:31:46.455567000,N,AAPL,200,26.95
09:31:46.455608000,J,AAPL,94,26.95
09:31:46.482888000,T,AAPL,100,26.95
09:31:46.484250000,N,AAPL,100,26.95
09:31:46.485064000,J,AAPL,1,26.95
09:31:56.959835000,D,AAPL,200,26.95
09:31:59.398637000,D,AAPL,180,26.9434
09:32:00.464351000,Y,AAPL,100,26.94
09:32:00.464425000,N,AAPL,200,26.94
09:32:00.464494000,K,AAPL,100,26.94
09:32:00.464543000,Z,AAPL,100,26.94
09:32:01.079792000,D,AAPL,300,26.92
09:32:02.969328000,D,AAPL,300,26.9199
09:32:03.365735000,D,AAPL,100,26.9
09:32:04.494454000,D,AAPL,1000,26.9
09:32:04.495955000,V,AAPL,300,26.9
09:32:04.496012000,V,AAPL,700,26.9
09:32:06.920683000,V,AAPL,300,26.9
09:32:06.920801000,V,AAPL,300,26.9
09:32:06.930847000,P,AAPL,100,26.9
09:32:06.930965000,P,AAPL,100,26.9
09:32:06.930989000,K,AAPL,200,26.9
09:32:06.931040000,Y,AAPL,100,26.9
09:32:06.931086000,N,AAPL,1200,26.9
09:32:06.931109000,K,AAPL,200,26.9
09:32:06.931133000,P,AAPL,300,26.9
09:32:06.931162000,P,AAPL,100,26.9
09:32:06.931193000,Y,AAPL,100,26.9
09:32:06.931217000,Y,AAPL,100,26.9
09:32:06.931241000,N,AAPL,500,26.9
09:32:06.931265000,T,AAPL,100,26.9
09:32:06.931290000,K,AAPL,171,26.9
09:32:06.931319000,T,AAPL,100,26.9
09:32:06.931345000,K,AAPL,29,26.9
09:32:06.931373000,T,AAPL,100,26.9
09:32:06.931399000,Z,AAPL,200,26.9
09:32:06.931536000,N,AAPL,100,26.9
09:32:06.933496000,D,AAPL,100,26.9
09:32:06.933662000,D,AAPL,100,26.9
09:32:06.937820000,D,AAPL,100,26.9
09:32:06.943711000,D,AAPL,200,26.9
09:32:06.943790000,D,AAPL,400,26.9
09:32:06.945495000,K,AAPL,100,26.9
09:32:06.945525000,Z,AAPL,100,26.9
09:32:06.945594000,K,AAPL,71,26.9
09:32:06.946048000,N,AAPL,200,26.9
09:32:06.946212000,P,AAPL,100,26.9
09:32:06.946931000,T,AAPL,100,26.9
09:32:06.946997000,T,AAPL,100,26.9
09:32:06.947022000,T,AAPL,100,26.9
09:32:06.947046000,T,AAPL,100,26.9
09:32:06.964459000,P,AAPL,100,26.9
09:32:06.965248000,T,AAPL,100,26.9
09:32:06.967226000,D,AAPL,100,26.9
09:32:07.240359000,P,AAPL,100,26.9
09:32:07.601073000,D,AAPL,100,26.9
09:32:07.815561000,D,AAPL,200,26.9
09:32:08.532802000,Z,AAPL,100,26.9
09:32:08.893092000,D,AAPL,400,26.9
09:32:10.553454000,D,AAPL,2100,26.9001
09:32:11.413957000,D,AAPL,300,26.9
09:32:11.424332000,D,AAPL,200,26.9
09:32:11.425384000,D,AAPL,400,26.9
09:32:11.900516000,N,AAPL,600,26.9
09:32:12.877560000,N,AAPL,100,26.9
09:32:13.921783000,D,AAPL,100,26.9
09:32:13.952646000,Z,AAPL,100,26.9
09:32:15.883601000,D,AAPL,66,26.905
09:32:18.919165000,P,AAPL,100,26.9
09:32:18.919216000,N,AAPL,500,26.9
09:32:18.919233000,T,AAPL,100,26.9
09:32:18.919281000,T,AAPL,100,26.9
09:32:18.919360000,T,AAPL,100,26.9
09:32:18.919772000,Z,AAPL,144,26.9
09:32:18.919869000,Z,AAPL,56,26.9
09:32:18.920018000,D,AAPL,200,26.9
09:32:19.591496000,D,AAPL,100,26.89
09:32:19.634288000,P,AAPL,500,26.89
09:32:19.634354000,Z,AAPL,100,26.89
09:32:19.634386000,N,AAPL,100,26.89
09:32:19.634412000,P,AAPL,114,26.89
09:32:19.634437000,Z,AAPL,24,26.89
09:32:19.634551000,N,AAPL,500,26.89
09:32:19.634580000,Z,AAPL,200,26.89
09:32:19.634667000,T,AAPL,500,26.89
09:32:19.634696000,N,AAPL,100,26.89
09:32:19.634751000,T,AAPL,26,26.89
09:32:19.634776000,N,AAPL,100,26.89
09:32:19.634800000,T,AAPL,526,26.89
09:32:19.635953000,K,AAPL,350,26.88
09:32:19.641555000,D,AAPL,1000,26.89
09:32:19.647035000,D,AAPL,100,26.88
09:32:19.647264000,D,AAPL,200,26.88
09:32:19.648109000,D,AAPL,200,26.88
09:32:19.652065000,D,AAPL,100,26.88
09:32:19.676894000,P,AAPL,100,26.88
09:32:19.676959000,Z,AAPL,286,26.88
09:32:19.677033000,Z,AAPL,100,26.88
09:32:19.677315000,T,AAPL,100,26.88
09:32:20.044670000,P,AAPL,500,26.88
09:32:20.045253000,N,AAPL,500,26.88
09:32:20.052327000,D,AAPL,100,26.88
09:32:20.052450000,D,AAPL,1000,26.88
09:32:20.056270000,D,AAPL,400,26.88
09:32:20.119580000,Z,AAPL,100,26.885
09:32:20.119652000,Z,AAPL,100,26.89
09:32:20.121575000,P,AAPL,100,26.89
09:32:20.121701000,D,AAPL,3,26.8899
09:32:20.218206000,D,AAPL,100,26.88
09:32:20.218327000,D,AAPL,1000,26.88
09:32:20.220003000,V,AAPL,300,26.88
09:32:20.230749000,N,AAPL,600,26.88
09:32:20.231044000,P,AAPL,10200,26.88
09:32:20.231105000,N,AAPL,807,26.88
09:32:20.231165000,P,AAPL,6,26.88
09:32:20.231190000,P,AAPL,11,26.88
09:32:20.231214000,P,AAPL,100,26.88
09:32:20.231404000,N,AAPL,436,26.88
09:32:20.231483000,N,AAPL,200,26.88
09:32:20.231749000,T,AAPL,100,26.88
09:32:20.231777000,N,AAPL,50,26.88
09:32:20.232618000,K,AAPL,100,26.87
09:32:20.232919000,P,AAPL,1,26.87
09:32:20.248398000,D,AAPL,100,26.85
09:32:20.256126000,D,AAPL,70,26.86
09:32:20.257986000,Y,AAPL,100,26.85
09:32:20.258093000,Y,AAPL,1778,26.85
09:32:20.259210000,K,AAPL,100,26.86
09:32:20.304496000,Y,AAPL,100,26.85
09:32:20.452179000,N,AAPL,300,26.85
09:32:20.473083000,N,AAPL,117,26.85
09:32:20.473392000,T,AAPL,83,26.85
09:32:20.473483000,T,AAPL,100,26.85
09:32:20.474414000,T,AAPL,51,26.85
09:32:20.476330000,D,AAPL,100,26.85
09:32:20.703430000,B,AAPL,100,26.83
09:32:21.315928000,D,AAPL,300,26.83
09:32:21.317570000,D,AAPL,700,26.83
09:32:21.318001000,D,AAPL,300,26.83
09:32:21.644912000,N,AAPL,100,26.84
09:32:21.645243000,T,AAPL,100,26.84
09:32:23.716939000,D,AAPL,100,26.8777
09:32:24.086676000,D,AAPL,1600,26.85
09:32:24.316920000,J,AAPL,100,26.85
09:32:24.317007000,J,AAPL,100,26.85
09:32:24.536149000,T,AAPL,100,26.85
09:32:24.536253000,T,AAPL,100,26.85
09:32:24.536916000,D,AAPL,200,26.85
09:32:25.600364000,N,AAPL,1200,26.85
09:32:27.078624000,N,AAPL,400,26.85
09:32:27.650140000,P,AAPL,100,26.85
09:32:27.650194000,N,AAPL,400,26.85
09:32:28.312677000,T,AAPL,200,26.86
09:32:28.458315000,N,AAPL,100,26.865
09:32:28.461570000,D,AAPL,200,26.86
09:32:28.462362000,D,AAPL,100,26.86
09:32:28.463238000,D,AAPL,100,26.86
09:32:28.466374000,D,AAPL,100,26.86
09:32:28.490453000,D,AAPL,100,26.86
09:32:28.703887000,D,AAPL,800,26.86
09:32:28.704798000,D,AAPL,600,26.86
09:32:28.707595000,D,AAPL,1100,26.865
09:32:28.715452000,Y,AAPL,100,26.86
09:32:29.175518000,N,AAPL,100,26.87
09:32:29.178038000,N,AAPL,200,26.87
09:32:30.048873000,D,AAPL,1,27.01
09:32:30.210905000,Y,AAPL,100,26.88
09:32:30.211322000,J,AAPL,100,26.88
09:32:30.211352000,N,AAPL,1,26.88
09:32:30.211682000,P,AAPL,100,26.875
09:32:30.211752000,N,AAPL,99,26.88
09:32:30.211777000,Z,AAPL,100,26.865
09:32:30.212049000,T,AAPL,100,26.875
09:32:30.216935000,Z,AAPL,100,26.86
09:32:30.216994000,Z,AAPL,100,26.865
09:32:30.217267000,Z,AAPL,100,26.87
09:32:30.476714000,N,AAPL,100,26.87
09:32:30.950213000,J,AAPL,100,26.87
09:32:30.950238000,P,AAPL,100,26.87
09:32:36.749959000,N,AAPL,100,26.86
09:32:48.878870000,V,AAPL,1,26.88
09:32:49.985371000,N,AAPL,7,26.88
09:32:51.565691000,D,AAPL,33,26.867
09:32:53.294762000,N,AAPL,300,26.86
09:32:53.295837000,N,AAPL,500,26.86
09:32:53.295868000,T,AAPL,200,26.86
09:32:53.295976000,T,AAPL,100,26.86
09:32:53.296002000,T,AAPL,500,26.86
09:32:53.296022000,T,AAPL,100,26.86
09:32:53.296046000,Z,AAPL,100,26.86
09:32:53.296482000,N,AAPL,100,26.865
09:32:54.464572000,K,AAPL,100,26.85
09:32:54.468055000,T,AAPL,20,26.85
09:32:54.468121000,T,AAPL,12,26.85
09:32:55.021350000,P,AAPL,200,26.84
09:32:55.021520000,P,AAPL,100,26.84
09:32:55.021620000,K,AAPL,100,26.84
09:32:55.021819000,T,AAPL,100,26.84
09:32:55.744012000,P,AAPL,100,26.85
09:32:55.744143000,P,AAPL,200,26.85
09:32:55.744183000,N,AAPL,100,26.85
09:32:55.744363000,Y,AAPL,100,26.85
09:32:59.891081000,N,AAPL,100,26.85
09:33:01.253194000,D,AAPL,2975,26.8453
09:33:01.262180000,Y,AAPL,100,26.84
09:33:01.262328000,Y,AAPL,100,26.84
09:33:01.276711000,Z,AAPL,100,26.83
09:33:02.755105000,V,AAPL,59,26.82
09:33:03.884578000,D,AAPL,33,26.815
09:33:03.958118000,P,AAPL,100,26.825
09:33:03.959453000,Z,AAPL,200,26.81
09:33:03.964790000,Y,AAPL,100,26.81
09:33:03.967331000,B,AAPL,300,26.81
09:33:04.333891000,N,AAPL,10,26.81
09:33:04.573295000,N,AAPL,100,26.815
09:33:04.573358000,Z,AAPL,100,26.815
09:33:04.573593000,T,AAPL,100,26.815
09:33:04.574480000,N,AAPL,100,26.815
09:33:04.954034000,D,AAPL,100,26.81
09:33:04.954158000,D,AAPL,200,26.81
09:33:05.183964000,V,AAPL,200,26.81
09:33:05.491161000,T,AAPL,1000,26.81
09:33:05.491191000,N,AAPL,500,26.81
09:33:05.498146000,D,AAPL,100,26.8
09:33:05.503030000,D,AAPL,100,26.8
09:33:05.503624000,D,AAPL,500,26.8
09:33:06.153897000,K,AAPL,100,26.81
09:33:06.153953000,Y,AAPL,100,26.81
09:33:07.670716000,N,AAPL,200,26.81
09:33:08.040466000,J,AAPL,100,26.81
09:33:08.537068000,Z,AAPL,100,26.805
09:33:08.544168000,D,AAPL,100,26.8
09:33:09.004645000,P,AAPL,100,26.81
09:33:09.004945000,K,AAPL,100,26.81
09:33:10.804929000,D,AAPL,295,26.81
09:33:10.816654000,Y,AAPL,100,26.81
09:33:11.911957000,N,AAPL,200,26.81
09:33:11.913234000,Z,AAPL,200,26.8
09:33:11.913517000,P,AAPL,300,26.8
09:33:11.913626000,P,AAPL,100,26.8
09:33:11.913679000,N,AAPL,500,26.8
09:33:11.913709000,T,AAPL,100,26.8
09:33:11.913775000,T,AAPL,300,26.8
09:33:11.913804000,T,AAPL,300,26.8
09:33:11.913828000,N,AAPL,456,26.8
09:33:11.914155000,Z,AAPL,100,26.8
09:33:11.915636000,D,AAPL,200,26.8
09:33:11.929870000,D,AAPL,100,26.8
09:33:12.184254000,N,AAPL,100,26.8
09:33:13.048055000,V,AAPL,100,26.79
09:33:13.489365000,P,AAPL,400,26.79
09:33:13.696117000,P,AAPL,100,26.79
09:33:13.696197000,P,AAPL,114,26.79
09:33:13.713172000,D,AAPL,2649,26.78
09:33:13.737653000,N,AAPL,200,26.77
09:33:13.738022000,D,AAPL,200,26.77
09:33:13.738776000,D,AAPL,100,26.77
09:33:13.742739000,D,AAPL,200,26.77
09:33:13.744170000,D,AAPL,200,26.77
09:33:15.683432000,Z,AAPL,100,26.76
09:33:17.248299000,N,AAPL,900,26.76
09:33:17.249325000,T,AAPL,100,26.76
09:33:17.355282000,N,AAPL,400,26.77
09:33:17.750907000,K,AAPL,100,26.77
09:33:17.752035000,N,AAPL,100,26.77
09:33:17.753894000,T,AAPL,300,26.77
09:33:18.191797000,D,AAPL,200,26.76
09:33:18.410120000,Y,AAPL,300,26.76
09:33:18.523917000,Y,AAPL,100,26.76
09:33:19.004682000,K,AAPL,100,26.77
09:33:19.869300000,D,AAPL,500,26.7799
09:33:20.743077000,D,AAPL,100,26.76
09:33:21.806353000,D,AAPL,100,26.76
09:33:26.147214000,D,AAPL,800,26.78
09:33:26.147895000,N,AAPL,100,26.77
09:33:26.148002000,N,AAPL,100,26.78
09:33:26.148256000,Y,AAPL,100,26.78
09:33:26.148288000,J,AAPL,100,26.78
09:33:26.148317000,K,AAPL,100,26.78
09:33:26.148403000,B,AAPL,100,26.78
09:33:26.148424000,T,AAPL,100,26.77
09:33:26.148512000,T,AAPL,100,26.78
09:33:26.148535000,T,AAPL,100,26.78
09:33:26.155250000,T,AAPL,100,26.79
09:33:26.572050000,Y,AAPL,100,26.78
09:33:26.572275000,B,AAPL,100,26.78
09:33:26.573260000,D,AAPL,200,26.78
09:33:26.574655000,N,AAPL,100,26.77
09:33:26.575268000,Z,AAPL,200,26.77
09:33:26.576297000,D,AAPL,200,26.78
09:33:26.577237000,Z,AAPL,100,26.78
09:33:26.580188000,Y,AAPL,100,26.78
09:33:26.605789000,T,AAPL,200,26.77
09:33:26.787325000,Y,AAPL,400,26.76
09:33:26.799150000,J,AAPL,16,26.76
09:33:26.799191000,N,AAPL,100,26.77
09:33:26.991962000,Y,AAPL,100,26.76
09:33:34.664560000,N,AAPL,3,26.78
09:33:37.026211000,N,AAPL,100,26.78
09:33:47.623885000,D,AAPL,2000,26.8
09:33:47.624380000,P,AAPL,100,26.8
09:33:47.624579000,N,AAPL,200,26.8
09:33:47.624980000,Y,AAPL,80,26.8
09:33:50.631614000,N,AAPL,100,26.82
09:33:54.188639000,P,AAPL,100,26.83
09:33:54.188705000,N,AAPL,200,26.83
09:34:00.078074000,T,AAPL,100,26.83
09:34:00.078123000,Z,AAPL,100,26.83
09:34:00.078147000,N,AAPL,397,26.83
09:34:00.078180000,T,AAPL,200,26.83
09:34:00.078214000,Z,AAPL,100,26.83
09:34:00.079214000,P,AAPL,100,26.84
09:34:00.079281000,Z,AAPL,100,26.84
09:34:00.079398000,N,AAPL,300,26.84
09:34:00.079585000,T,AAPL,100,26.84
09:34:00.079657000,T,AAPL,100,26.84
09:34:00.079678000,T,AAPL,100,26.84
09:34:00.080043000,D,AAPL,200,26.83
09:34:00.347776000,Z,AAPL,100,26.85
09:34:00.463139000,D,AAPL,400,26.88
09:34:00.621653000,D,AAPL,100,26.86
09:34:00.983312000,T,AAPL,500,26.86
09:34:03.795823000,D,AAPL,1200,26.88
09:34:05.239428000,D,AAPL,1000,26.878
09:34:06.149780000,Z,AAPL,100,26.88
09:34:06.155139000,N,AAPL,40,26.88
09:34:07.068020000,D,AAPL,330,26.881
09:34:07.404140000,T,AAPL,100,26.88
09:34:07.413864000,N,AAPL,60,26.88
09:34:09.005709000,N,AAPL,300,26.89
09:34:09.220876000,Y,AAPL,100,26.89
09:34:09.363397000,N,AAPL,100,26.88
09:34:09.363536000,K,AAPL,200,26.88
09:34:09.680614000,V,AAPL,9,26.87
09:34:13.105581000,Y,AAPL,100,26.87
09:34:15.464720000,D,AAPL,10,26.8735
09:34:19.056121000,Z,AAPL,100,26.88
09:34:21.389969000,T,AAPL,100,26.88
09:34:24.445173000,N,AAPL,1,26.9
09:34:24.445454000,N,AAPL,99,26.9
09:34:25.508536000,Z,AAPL,100,26.89
09:34:25.508634000,N,AAPL,100,26.89
09:34:26.164153000,N,AAPL,200,26.89
09:34:26.203495000,T,AAPL,100,26.89
09:34:26.562221000,T,AAPL,100,26.88
09:34:26.563387000,T,AAPL,100,26.88
09:34:30.401617000,D,AAPL,166,26.8842
09:34:30.405542000,T,AAPL,100,26.88
09:34:32.481853000,D,AAPL,1000,26.8942
09:34:37.609426000,T,AAPL,100,26.89
09:34:37.610815000,N,AAPL,100,26.89
09:34:37.611011000,Z,AAPL,100,26.89
09:34:38.006012000,N,AAPL,100,26.89
09:34:38.766973000,V,AAPL,3,26.895
09:34:39.005887000,T,AAPL,100,26.89
09:34:39.016783000,T,AAPL,100,26.89
09:34:39.016856000,T,AAPL,100,26.89
09:34:39.016880000,T,AAPL,100,26.89
09:34:39.016905000,N,AAPL,200,26.89
09:34:39.024992000,P,AAPL,100,26.88
09:34:39.025106000,T,AAPL,100,26.88
09:34:39.025129000,N,AAPL,148,26.88
09:34:39.025198000,N,AAPL,94,26.88
09:34:39.025232000,K,AAPL,100,26.88
09:34:39.025324000,K,AAPL,100,26.88
09:34:39.026017000,B,AAPL,300,26.89
09:34:39.027475000,D,AAPL,200,26.88
09:34:39.910231000,D,AAPL,166,26.871
09:34:41.241313000,D,AAPL,103,26.882
09:34:46.306329000,N,AAPL,100,26.87
09:34:46.308520000,N,AAPL,100,26.88
09:34:47.810152000,N,AAPL,500,26.88
09:34:53.823273000,D,AAPL,100,26.88
09:34:54.056749000,N,AAPL,100,26.89
09:34:54.059714000,V,AAPL,100,26.89
09:34:58.014139000,D,AAPL,1000,26.88
09:35:05.152320000,B,AAPL,100,26.88
09:35:05.457886000,N,AAPL,100,26.89
09:35:05.459202000,T,AAPL,44,26.89
09:35:05.460243000,B,AAPL,50,26.9
09:35:12.340662000,V,AAPL,5,26.89
09:35:19.432095000,D,AAPL,200,26.8858
09:35:19.432749000,N,AAPL,400,26.9
09:35:19.433283000,T,AAPL,300,26.9
09:35:19.434759000,N,AAPL,197,26.91
09:35:21.624378000,V,AAPL,300,26.91
09:35:21.723546000,D,AAPL,50,26.91
09:35:24.810462000,V,AAPL,100,26.915
09:35:26.041623000,K,AAPL,200,26.92
09:35:26.044251000,D,AAPL,50,26.9201
09:35:26.089512000,P,AAPL,100,26.92
09:35:26.089644000,T,AAPL,100,26.92
09:35:27.281203000,D,AAPL,40,26.9239
09:35:33.230430000,D,AAPL,1000,26.9316
09:35:36.651206000,D,AAPL,100,26.94
09:35:37.006927000,D,AAPL,1000,26.9374
09:35:37.703131000,V,AAPL,3,26.935
09:35:39.016508000,Y,AAPL,100,26.92
09:35:39.016546000,K,AAPL,100,26.92
09:35:43.424269000,V,AAPL,400,26.925
09:35:46.274135000,N,AAPL,142,26.94
09:35:46.274635000,V,AAPL,100,26.925
09:35:46.867165000,N,AAPL,100,26.94
09:35:59.191381000,N,AAPL,700,26.93
09:35:59.192169000,T,AAPL,57,26.93
09:35:59.192552000,N,AAPL,100,26.92
09:35:59.192589000,Z,AAPL,100,26.92
09:35:59.196167000,T,AAPL,100,26.92
09:35:59.196264000,K,AAPL,100,26.92
09:35:59.208715000,D,AAPL,308,26.92
09:36:00.830629000,V,AAPL,500,26.92
09:36:04.839245000,V,AAPL,3619,26.92
09:36:05.647429000,K,AAPL,12,26.91
09:36:06.902199000,K,AAPL,88,26.91
09:36:06.905683000,V,AAPL,200,26.9
09:36:06.907554000,D,AAPL,100,26.9
09:36:06.907827000,D,AAPL,200,26.9
09:36:06.910093000,D,AAPL,100,26.9
09:36:06.910374000,D,AAPL,100,26.9
09:36:06.910775000,D,AAPL,100,26.9
09:36:06.910806000,T,AAPL,167,26.9
09:36:06.911371000,D,AAPL,2000,26.9
09:36:06.913394000,D,AAPL,900,26.9
09:36:07.363806000,N,AAPL,300,26.89
09:36:10.243307000,Y,AAPL,9,26.87
09:36:11.177905000,N,AAPL,200,26.88
09:36:11.179780000,Z,AAPL,300,26.87
09:36:11.222044000,N,AAPL,200,26.87
09:36:11.222364000,N,AAPL,144,26.87
09:36:11.222457000,N,AAPL,156,26.87
09:36:11.222721000,P,AAPL,100,26.86
09:36:11.222830000,P,AAPL,300,26.86
09:36:11.222860000,P,AAPL,100,26.86
09:36:11.223542000,K,AAPL,100,26.86
09:36:11.223595000,K,AAPL,300,26.86
09:36:11.223634000,P,AAPL,214,26.86
09:36:12.448127000,T,AAPL,100,26.86
09:36:13.366515000,D,AAPL,2000,26.86
09:36:13.367234000,D,AAPL,3000,26.86
09:36:13.368333000,N,AAPL,100,26.88
09:36:13.802695000,B,AAPL,300,26.881
09:36:16.137278000,P,AAPL,100,26.88
09:36:16.138208000,K,AAPL,100,26.88
09:36:16.143194000,N,AAPL,100,26.87
09:36:16.157206000,N,AAPL,300,26.86
09:36:16.158296000,T,AAPL,100,26.85
09:36:16.158347000,Y,AAPL,100,26.85
09:36:16.953003000,D,AAPL,1200,26.86
09:36:16.953756000,D,AAPL,800,26.86
09:36:16.954528000,D,AAPL,500,26.86
09:36:19.747316000,Y,AAPL,100,26.86
09:36:27.308276000,Z,AAPL,100,26.86
09:36:27.308335000,Z,AAPL,100,26.86
09:36:27.309891000,T,AAPL,100,26.86
09:36:27.310325000,P,AAPL,100,26.86
09:36:27.310437000,P,AAPL,100,26.86
09:36:27.311490000,K,AAPL,100,26.86
09:36:30.376270000,Y,AAPL,100,26.85
09:36:30.376323000,Y,AAPL,100,26.85
09:36:30.376416000,Y,AAPL,100,26.85
09:36:30.387951000,D,AAPL,200,26.8502
09:36:32.575983000,Z,AAPL,1,26.86
09:36:36.284235000,P,AAPL,300,26.86
09:36:41.360885000,P,AAPL,99,26.86
09:36:41.368342000,D,AAPL,1,26.85
09:36:41.786772000,D,AAPL,2500,26.86
09:36:42.627492000,D,AAPL,2500,26.86
09:36:46.993907000,D,AAPL,1900,26.86
09:36:46.994236000,D,AAPL,100,26.86
09:36:46.995429000,D,AAPL,100,26.86
09:36:46.997640000,N,AAPL,200,26.86
09:36:46.997672000,Z,AAPL,100,26.86
09:36:47.158878000,D,AAPL,200,26.86
09:36:48.079911000,Y,AAPL,100,26.86
09:36:48.316582000,N,AAPL,100,26.86
09:36:48.316694000,Y,AAPL,100,26.86
09:36:48.317403000,T,AAPL,100,26.86
09:36:48.317465000,T,AAPL,100,26.86
09:36:48.693930000,D,AAPL,333,26.8652
09:36:50.081768000,V,AAPL,100,26.86
09:36:50.083329000,P,AAPL,100,26.86
09:36:50.083441000,T,AAPL,100,26.86
09:36:51.515136000,N,AAPL,200,26.86
09:36:51.515205000,K,AAPL,100,26.86
09:36:51.515288000,K,AAPL,100,26.86
09:36:51.515376000,T,AAPL,100,26.86
09:36:51.515436000,T,AAPL,200,26.86
09:36:51.527082000,D,AAPL,100,26.86
09:36:51.544069000,T,AAPL,100,26.86
09:36:53.848041000,D,AAPL,67,26.8699
09:36:55.338133000,N,AAPL,400,26.86
09:36:55.604111000,P,AAPL,100,26.86
09:36:55.604223000,Y,AAPL,100,26.86
09:36:57.303442000,D,AAPL,500,26.8546
09:36:58.417823000,D,AAPL,100,26.85
09:36:58.421370000,D,AAPL,100,26.85
09:36:58.421444000,P,AAPL,100,26.85
09:36:58.421579000,N,AAPL,200,26.85
09:36:58.421608000,Z,AAPL,200,26.85
09:36:58.421690000,Z,AAPL,100,26.85
09:36:58.421879000,X,AAPL,250,26.85
09:36:58.421916000,T,AAPL,100,26.85
09:36:58.422007000,T,AAPL,100,26.85
09:36:58.422032000,T,AAPL,200,26.85
09:36:58.422056000,T,AAPL,100,26.85
09:36:59.783408000,D,AAPL,134,26.8468
09:36:59.898097000,N,AAPL,100,26.85
09:37:08.158918000,Y,AAPL,1,26.86
09:37:09.566727000,N,AAPL,200,26.86
09:37:09.566761000,K,AAPL,31,26.86
09:37:09.566789000,K,AAPL,69,26.86
09:37:09.566877000,P,AAPL,100,26.86
09:37:09.567281000,K,AAPL,31,26.86
09:37:09.567312000,Z,AAPL,100,26.86
09:37:09.567344000,K,AAPL,100,26.86
09:37:09.567366000,Y,AAPL,99,26.86
09:37:09.567468000,T,AAPL,100,26.86
09:37:09.567545000,T,AAPL,200,26.86
09:37:09.567856000,P,AAPL,100,26.86
09:37:09.567886000,Z,AAPL,100,26.86
09:37:09.567911000,K,AAPL,100,26.86
09:37:09.567952000,Z,AAPL,67,26.86
09:37:09.567984000,K,AAPL,100,26.86
09:37:09.568006000,P,AAPL,100,26.86
09:37:09.568030000,P,AAPL,100,26.86
09:37:09.568055000,P,AAPL,200,26.86
09:37:09.568079000,T,AAPL,100,26.86
09:37:09.568125000,B,AAPL,300,26.86
09:37:09.568170000,T,AAPL,100,26.86
09:37:09.568200000,T,AAPL,100,26.86
09:37:09.568224000,T,AAPL,200,26.85
09:37:09.568248000,T,AAPL,200,26.85
09:37:09.568272000,N,AAPL,200,26.86
09:37:09.568481000,V,AAPL,100,26.86
09:37:09.569275000,D,AAPL,100,26.86
09:37:09.570091000,B,AAPL,300,26.85
09:37:09.570169000,Y,AAPL,100,26.85
09:37:09.570585000,N,AAPL,100,26.85
09:37:09.577951000,D,AAPL,100,26.86
09:37:10.050886000,P,AAPL,100,26.85
09:37:10.050969000,P,AAPL,200,26.85
09:37:10.051009000,T,AAPL,100,26.85
09:37:10.051062000,T,AAPL,200,26.85
09:37:10.051601000,P,AAPL,67,26.85
09:37:10.056222000,Z,AAPL,200,26.84
09:37:15.410771000,T,AAPL,100,26.83
09:37:15.411655000,T,AAPL,100,26.83
09:37:15.413774000,D,AAPL,200,26.83
09:37:17.061387000,D,AAPL,136,26.835
09:37:17.348276000,T,AAPL,200,26.83
09:37:18.285226000,P,AAPL,100,26.82
09:37:18.660674000,D,AAPL,100,26.82
09:37:18.663624000,D,AAPL,100,26.82
09:37:18.664635000,D,AAPL,100,26.82
09:37:18.664859000,T,AAPL,200,26.83
09:37:18.664966000,T,AAPL,200,26.82
09:37:18.664988000,T,AAPL,200,26.82
09:37:18.667773000,Z,AAPL,200,26.81
09:37:18.667849000,Z,AAPL,200,26.81
09:37:18.667872000,Z,AAPL,100,26.81
09:37:18.691230000,T,AAPL,100,26.82
09:37:19.934824000,D,AAPL,14,26.8201
09:37:19.936103000,T,AAPL,100,26.82
09:37:20.145235000,P,AAPL,100,26.82
09:37:20.145628000,T,AAPL,100,26.82
09:37:20.145714000,T,AAPL,100,26.82
09:37:20.145813000,T,AAPL,100,26.82
09:37:20.145836000,T,AAPL,200,26.82
09:37:20.148939000,D,AAPL,200,26.82
09:37:23.055851000,D,AAPL,1000,26.8162
09:37:24.514891000,P,AAPL,100,26.81
09:37:24.682323000,P,AAPL,66,26.81
09:37:24.688437000,N,AAPL,34,26.79
09:37:26.457233000,D,AAPL,400,26.8008
09:37:29.221354000,T,AAPL,200,26.8
09:37:42.022598000,D,AAPL,100,26.81
09:37:42.999667000,P,AAPL,100,26.81
09:37:42.999715000,P,AAPL,45,26.81
09:37:42.999744000,Z,AAPL,100,26.81
09:37:42.999785000,K,AAPL,100,26.81
09:37:42.999810000,N,AAPL,100,26.81
09:37:42.999934000,V,AAPL,100,26.81
09:37:47.785317000,D,AAPL,100,26.81
09:37:47.788695000,N,AAPL,200,26.81
09:37:47.788845000,T,AAPL,100,26.81
09:37:47.788966000,D,AAPL,100,26.81
09:37:47.789074000,D,AAPL,100,26.81
09:37:54.033834000,P,AAPL,100,26.81
09:37:54.033877000,T,AAPL,100,26.81
09:37:54.033981000,T,AAPL,200,26.81
09:37:54.034008000,T,AAPL,1,26.81
09:37:54.034030000,Z,AAPL,100,26.81
09:37:54.034113000,K,AAPL,100,26.81
09:37:54.034203000,K,AAPL,500,26.81
09:37:54.059575000,T,AAPL,200,26.81
09:37:54.059634000,T,AAPL,100,26.81
09:37:55.198913000,N,AAPL,200,26.81
09:37:59.732608000,K,AAPL,100,26.82
09:37:59.732894000,T,AAPL,200,26.82
09:37:59.741299000,N,AAPL,200,26.82
09:38:00.271968000,T,AAPL,200,26.83
09:38:00.323236000,T,AAPL,200,26.83
09:38:00.323343000,T,AAPL,100,26.83
09:38:00.323366000,T,AAPL,100,26.83
09:38:05.509397000,D,AAPL,100,26.84
09:38:05.510691000,K,AAPL,100,26.84
09:38:05.510723000,N,AAPL,200,26.84
09:38:05.510776000,K,AAPL,100,26.84
09:38:05.510880000,T,AAPL,200,26.83
09:38:05.510950000,T,AAPL,200,26.84
09:38:05.510981000,T,AAPL,100,26.84
09:38:05.511004000,T,AAPL,43,26.84
09:38:05.511429000,Z,AAPL,100,26.84
09:38:05.511670000,T,AAPL,200,26.84
09:38:05.511730000,T,AAPL,200,26.84
09:38:05.511828000,T,AAPL,75,26.84
09:38:05.512904000,T,AAPL,200,26.85
09:38:05.512978000,T,AAPL,100,26.85
09:38:05.521563000,P,AAPL,100,26.86
09:38:05.521671000,N,AAPL,200,26.86
09:38:05.521705000,Z,AAPL,100,26.86
09:38:05.521729000,P,AAPL,200,26.86
09:38:05.521774000,K,AAPL,100,26.86
09:38:05.521809000,Z,AAPL,100,26.86
09:38:05.521862000,K,AAPL,100,26.86
09:38:05.521952000,T,AAPL,100,26.86
09:38:05.522021000,T,AAPL,200,26.86
09:38:05.522043000,T,AAPL,200,26.86
09:38:05.609676000,T,AAPL,200,26.86
09:38:05.609781000,T,AAPL,200,26.86
09:38:05.609805000,T,AAPL,100,26.86
09:38:05.704602000,P,AAPL,100,26.86
09:38:05.705020000,T,AAPL,300,26.86
09:38:05.762296000,N,AAPL,200,26.86
09:38:05.762481000,T,AAPL,300,26.86
09:38:05.762585000,T,AAPL,100,26.86
09:38:05.762629000,T,AAPL,200,26.86
09:38:05.763056000,Y,AAPL,37,26.87
09:38:05.763418000,N,AAPL,300,26.87
09:38:05.764152000,T,AAPL,200,26.87
09:38:05.971858000,T,AAPL,100,26.86
09:38:05.971892000,X,AAPL,100,26.87
09:38:06.020689000,Z,AAPL,100,26.86
09:38:06.020753000,Z,AAPL,100,26.86
09:38:06.020776000,K,AAPL,100,26.86
09:38:06.020849000,K,AAPL,100,26.86
09:38:06.020913000,T,AAPL,200,26.86
09:38:06.021020000,Y,AAPL,100,26.87
09:38:06.021051000,T,AAPL,300,26.86
09:38:06.021070000,T,AAPL,100,26.86
09:38:06.021094000,T,AAPL,100,26.86
09:38:06.022451000,B,AAPL,300,26.87
09:38:06.274398000,T,AAPL,200,26.86
09:38:06.274499000,T,AAPL,100,26.86
09:38:06.577505000,T,AAPL,200,26.86
09:38:06.577609000,T,AAPL,100,26.86
09:38:06.579377000,T,AAPL,100,26.87
09:38:06.579455000,T,AAPL,100,26.87
09:38:06.579477000,T,AAPL,100,26.87
09:38:09.666170000,D,AAPL,1333,26.88
09:38:12.213986000,D,AAPL,100,26.8757
09:38:12.710843000,Z,AAPL,100,26.87
09:38:14.550827000,T,AAPL,200,26.87
09:38:14.551646000,N,AAPL,100,26.86
09:38:14.551921000,T,AAPL,200,26.86
09:38:14.724318000,T,AAPL,35,26.86
09:38:14.724637000,T,AAPL,35,26.86
09:38:14.739356000,Y,AAPL,100,26.85
09:38:14.748302000,N,AAPL,100,26.85
09:38:14.765423000,N,AAPL,100,26.84
09:38:14.796430000,T,AAPL,200,26.84
09:38:14.944700000,T,AAPL,200,26.84
09:38:14.944814000,T,AAPL,100,26.84
09:38:14.944852000,T,AAPL,100,26.84
09:38:14.944877000,T,AAPL,100,26.84
09:38:15.092956000,T,AAPL,200,26.84
09:38:15.093067000,T,AAPL,75,26.84
09:38:15.093163000,T,AAPL,100,26.84
09:38:15.093186000,T,AAPL,25,26.84
09:38:15.123991000,D,AAPL,200,26.84
09:38:15.724072000,T,AAPL,200,26.84
09:38:15.724143000,T,AAPL,100,26.84
09:38:15.724556000,Z,AAPL,100,26.84
09:38:15.724630000,Z,AAPL,100,26.84
09:38:15.750077000,T,AAPL,100,26.84
09:38:16.434045000,T,AAPL,200,26.85
09:38:16.434094000,T,AAPL,100,26.85
09:38:16.435521000,T,AAPL,100,26.85
09:38:16.435591000,T,AAPL,200,26.85
09:38:17.111308000,N,AAPL,100,26.84
09:38:18.553071000,T,AAPL,200,26.84
09:38:18.557061000,Z,AAPL,300,26.83
09:38:18.607108000,P,AAPL,100,26.83
09:38:20.572280000,D,AAPL,100,26.85
09:38:20.577208000,D,AAPL,100,26.85
09:38:20.578165000,N,AAPL,100,26.85
09:38:20.578376000,T,AAPL,200,26.85
09:38:20.586955000,K,AAPL,100,26.86
09:38:20.587153000,T,AAPL,200,26.86
09:38:20.587219000,T,AAPL,100,26.86
09:38:20.587700000,Z,AAPL,100,26.86
09:38:20.588690000,T,AAPL,100,26.86
09:38:20.588778000,K,AAPL,100,26.86
09:38:20.588976000,N,AAPL,100,26.86
09:38:20.591577000,N,AAPL,100,26.85
09:38:20.640292000,Z,AAPL,100,26.85
09:38:20.640329000,K,AAPL,100,26.85
09:38:20.640702000,Y,AAPL,100,26.86
09:38:20.640783000,Y,AAPL,100,26.86
09:38:20.640808000,J,AAPL,100,26.86
09:38:20.640880000,B,AAPL,100,26.86
09:38:20.648004000,D,AAPL,100,26.86
09:38:20.648355000,P,AAPL,100,26.86
09:38:20.648536000,N,AAPL,500,26.86
09:38:20.648761000,T,AAPL,100,26.86
09:38:20.648878000,T,AAPL,200,26.86
09:38:20.648909000,T,AAPL,100,26.86
09:38:20.648932000,T,AAPL,200,26.86
09:38:20.738566000,T,AAPL,200,26.86
09:38:20.738671000,T,AAPL,200,26.86
09:38:20.739804000,Y,AAPL,100,26.86
09:38:20.740926000,J,AAPL,100,26.86
09:38:20.742566000,B,AAPL,100,26.86
09:38:20.791590000,N,AAPL,200,26.86
09:38:20.791876000,T,AAPL,100,26.86
09:38:20.792360000,T,AAPL,100,26.86
09:38:20.796511000,D,AAPL,100,26.86
09:38:20.839909000,D,AAPL,1800,26.86
09:38:21.349392000,T,AAPL,200,26.85
09:38:21.512618000,T,AAPL,100,26.85
09:38:21.969178000,D,AAPL,100,26.85
09:38:24.650259000,N,AAPL,200,26.86
09:38:24.651062000,T,AAPL,200,26.86
09:38:24.651314000,P,AAPL,100,26.86
09:38:24.651345000,Z,AAPL,100,26.86
09:38:25.432332000,D,AAPL,133,26.86
09:38:26.650536000,N,AAPL,100,26.86
09:38:26.650793000,T,AAPL,100,26.86
09:38:26.650894000,T,AAPL,200,26.86
09:38:26.864715000,D,AAPL,166,26.8601
09:38:34.137067000,T,AAPL,100,26.87
09:38:34.137122000,T,AAPL,200,26.87
09:38:34.140248000,D,AAPL,100,26.88
09:38:34.142462000,D,AAPL,100,26.88
09:38:35.817681000,V,AAPL,100,26.875
09:38:36.209314000,D,AAPL,56,26.8799
09:38:37.900620000,D,AAPL,8300,26.875
09:38:37.904695000,T,AAPL,100,26.88
09:38:38.059094000,V,AAPL,13444,26.885
09:38:38.416616000,D,AAPL,200,26.885
09:38:44.175198000,D,AAPL,90700,26.885
09:38:45.553730000,N,AAPL,100,26.88
09:38:45.554069000,T,AAPL,200,26.88
09:38:45.554680000,D,AAPL,100,26.8875
09:38:45.554753000,T,AAPL,100,26.88
09:38:45.554785000,D,AAPL,100,26.8875
09:38:45.554824000,T,AAPL,100,26.88
09:38:45.554877000,Z,AAPL,100,26.88
09:38:45.554926000,D,AAPL,100,26.89
09:38:45.554949000,T,AAPL,100,26.88
09:38:45.554971000,T,AAPL,100,26.88
09:38:45.554993000,K,AAPL,100,26.88
09:38:45.555018000,Z,AAPL,100,26.88
09:38:45.556198000,D,AAPL,100,26.89
09:38:45.558297000,D,AAPL,100,26.89
09:38:45.558787000,D,AAPL,100,26.89
09:38:45.559290000,D,AAPL,100,26.89
09:38:45.561090000,D,AAPL,100,26.885
09:38:45.561177000,D,AAPL,100,26.88
09:38:45.562337000,D,AAPL,100,26.89
09:38:45.563736000,D,AAPL,1200,26.88
09:38:47.285671000,T,AAPL,53,26.88
09:38:47.285819000,T,AAPL,5,26.88
09:38:47.288901000,T,AAPL,100,26.88
09:38:47.289211000,N,AAPL,100,26.88
09:38:49.287889000,Y,AAPL,35,26.87
09:38:49.288609000,Y,AAPL,65,26.87
09:38:49.288639000,N,AAPL,400,26.87
09:38:49.288668000,Z,AAPL,100,26.87
09:38:49.288771000,P,AAPL,100,26.87
09:38:49.288850000,N,AAPL,100,26.87
09:38:49.288917000,P,AAPL,100,26.87
09:38:49.288949000,T,AAPL,200,26.87
09:38:49.288981000,P,AAPL,100,26.87
09:38:49.289005000,T,AAPL,100,26.87
09:38:49.289404000,Z,AAPL,100,26.87
09:38:49.289464000,Z,AAPL,100,26.87
09:38:49.289519000,D,AAPL,100,26.8775
09:38:49.289542000,Y,AAPL,100,26.875
09:38:49.289635000,Z,AAPL,100,26.87
09:38:49.289809000,V,AAPL,100,26.87
09:38:49.289892000,Z,AAPL,100,26.87
09:38:49.289987000,Z,AAPL,100,26.87
09:38:49.290040000,D,AAPL,100,26.88
09:38:49.290087000,J,AAPL,100,26.87
09:38:49.290110000,Z,AAPL,100,26.87
09:38:49.290164000,Z,AAPL,100,26.87
09:38:49.294882000,D,AAPL,100,26.88
09:38:49.296319000,D,AAPL,100,26.875
09:38:49.296463000,D,AAPL,100,26.88
09:38:49.296965000,D,AAPL,100,26.87
09:38:49.297074000,D,AAPL,100,26.88
09:38:49.297208000,D,AAPL,200,26.88
09:38:49.297356000,D,AAPL,100,26.88
09:38:49.297612000,D,AAPL,100,26.88
09:38:49.297759000,D,AAPL,200,26.88
09:38:49.298063000,D,AAPL,100,26.88
09:38:49.298561000,D,AAPL,100,26.88
09:38:49.311587000,T,AAPL,100,26.87
09:38:49.311690000,T,AAPL,100,26.87
09:38:49.391047000,T,AAPL,100,26.87
09:38:52.207016000,D,AAPL,3000,26.8701
09:38:53.453484000,D,AAPL,67,26.8799
09:38:53.506058000,N,AAPL,200,26.87
09:38:53.506225000,N,AAPL,7,26.87
09:38:53.506328000,T,AAPL,200,26.87
09:38:53.506393000,T,AAPL,100,26.87
09:38:53.506776000,Z,AAPL,100,26.87
09:38:53.506834000,Z,AAPL,100,26.87
09:38:53.506935000,D,AAPL,100,26.8775
09:38:53.507047000,D,AAPL,100,26.8775
09:38:53.507468000,D,AAPL,100,26.88
09:38:53.508470000,D,AAPL,100,26.88
09:38:53.510932000,D,AAPL,100,26.88
09:38:53.511316000,D,AAPL,100,26.88
09:38:53.511614000,D,AAPL,100,26.88
09:38:53.511811000,D,AAPL,300,26.88
09:38:53.512113000,D,AAPL,200,26.88
09:38:53.512261000,D,AAPL,100,26.88
09:38:53.512460000,D,AAPL,100,26.875
09:38:53.512914000,D,AAPL,100,26.87
09:38:53.513715000,D,AAPL,100,26.875
09:38:53.514160000,D,AAPL,100,26.88
09:38:53.516702000,Z,AAPL,100,26.87
09:38:53.516769000,Z,AAPL,100,26.87
09:38:53.517142000,T,AAPL,100,26.87
09:38:53.528045000,T,AAPL,100,26.87
09:38:53.528111000,T,AAPL,100,26.87
09:38:53.534652000,J,AAPL,100,26.87
09:38:53.535196000,D,AAPL,400,26.88
09:38:53.579936000,N,AAPL,300,26.88
09:38:53.580022000,Y,AAPL,100,26.88
09:38:53.580116000,Y,AAPL,100,26.88
09:38:54.934697000,P,AAPL,100,26.88
09:38:54.934790000,N,AAPL,300,26.88
09:38:54.935020000,Z,AAPL,200,26.88
09:38:54.935122000,K,AAPL,200,26.88
09:38:54.935145000,T,AAPL,200,26.88
09:38:54.935233000,T,AAPL,100,26.88
09:38:54.939122000,D,AAPL,200,26.8899
09:38:54.947698000,T,AAPL,200,26.89
09:38:57.047126000,V,AAPL,100,26.885
09:38:58.816766000,N,AAPL,100,26.89
09:39:00.471572000,N,AAPL,100,26.89
09:39:01.283940000,T,AAPL,200,26.9
09:39:04.445574000,D,AAPL,600,26.9
09:39:04.446158000,D,AAPL,900,26.9
09:39:04.451298000,D,AAPL,1000,26.9
09:39:05.833614000,D,AAPL,100,26.9
09:39:05.835240000,D,AAPL,100,26.9
09:39:05.837997000,D,AAPL,100,26.9
09:39:05.838552000,D,AAPL,100,26.9
09:39:05.839368000,P,AAPL,100,26.9
09:39:05.839513000,Z,AAPL,200,26.9
09:39:05.839540000,N,AAPL,100,26.9
09:39:05.839757000,T,AAPL,100,26.9
09:39:05.839945000,V,AAPL,100,26.9
09:39:05.840035000,V,AAPL,200,26.9
09:39:05.840693000,T,AAPL,200,26.9
09:39:05.840764000,T,AAPL,247,26.9
09:39:07.499918000,P,AAPL,100,26.89
09:39:07.500284000,T,AAPL,200,26.89
09:39:09.189493000,N,AAPL,1,26.88
09:39:10.161708000,D,AAPL,1000,26.8899
09:39:12.034229000,N,AAPL,500,26.89
09:39:12.034398000,K,AAPL,100,26.89
09:39:12.034484000,K,AAPL,100,26.89
09:39:12.034515000,Y,AAPL,100,26.89
09:39:12.034584000,Y,AAPL,100,26.89
09:39:12.034607000,Y,AAPL,100,26.89
09:39:12.034637000,Z,AAPL,100,26.89
09:39:12.034712000,T,AAPL,100,26.89
09:39:12.034734000,Z,AAPL,100,26.89
09:39:12.034802000,T,AAPL,200,26.89
09:39:12.034824000,T,AAPL,100,26.89
09:39:12.059747000,Y,AAPL,18,26.9
09:39:13.177763000,T,AAPL,200,26.9
09:39:13.177836000,T,AAPL,53,26.9
09:39:13.177883000,N,AAPL,100,26.9
09:39:15.315960000,D,AAPL,267,26.91
09:39:17.067148000,D,AAPL,100,26.9
09:39:17.071860000,D,AAPL,100,26.9
09:39:17.072024000,P,AAPL,100,26.9
09:39:17.072137000,N,AAPL,300,26.9
09:39:17.072166000,Z,AAPL,100,26.9
09:39:17.072219000,Z,AAPL,100,26.9
09:39:17.072243000,K,AAPL,100,26.9
09:39:17.072388000,T,AAPL,200,26.9
09:39:17.072728000,D,AAPL,100,26.9
09:39:17.072855000,D,AAPL,184,26.9
09:39:17.610948000,T,AAPL,100,26.9
09:39:17.611979000,T,AAPL,100,26.9
09:39:20.657387000,N,AAPL,100,26.89
09:39:21.397920000,N,AAPL,300,26.89
09:39:21.398117000,T,AAPL,200,26.89
09:39:21.400520000,D,AAPL,200,26.89
09:39:22.291692000,T,AAPL,200,26.88
09:39:25.659628000,T,AAPL,200,26.87
09:39:28.802478000,T,AAPL,100,26.87
09:39:28.802577000,T,AAPL,100,26.87
09:39:29.551227000,N,AAPL,100,26.87
09:39:29.558521000,D,AAPL,100,26.88
09:39:29.560810000,Y,AAPL,100,26.88
09:39:30.600890000,D,AAPL,100,26.89
09:39:36.350365000,T,AAPL,100,26.89
09:39:36.350455000,T,AAPL,100,26.89
09:39:36.366134000,N,AAPL,100,26.89
09:39:37.969897000,D,AAPL,100,26.89
09:39:42.800814000,D,AAPL,500,26.89
09:39:49.247365000,T,AAPL,700,26.89
09:39:49.247847000,B,AAPL,200,26.9
09:39:49.247939000,T,AAPL,200,26.9
09:39:49.248011000,T,AAPL,100,26.9
09:39:49.248041000,N,AAPL,200,26.9
09:39:49.252125000,D,AAPL,146,26.9
09:39:49.254490000,V,AAPL,100,26.895
09:39:49.256465000,P,AAPL,100,26.9
09:39:49.256564000,N,AAPL,100,26.9
09:39:49.256613000,Z,AAPL,100,26.9
09:39:49.256647000,K,AAPL,100,26.9
09:39:49.256904000,X,AAPL,250,26.9
09:39:49.256932000,T,AAPL,200,26.9
09:39:49.257003000,T,AAPL,100,26.9
09:39:49.257027000,T,AAPL,300,26.9
09:39:49.257543000,K,AAPL,100,26.9
09:39:49.257577000,Y,AAPL,100,26.89
09:39:49.257631000,Z,AAPL,100,26.9
09:39:49.257655000,K,AAPL,100,26.9
09:39:49.257703000,J,AAPL,100,26.89
09:39:49.257736000,Z,AAPL,100,26.9
09:39:49.257788000,B,AAPL,300,26.89
09:39:49.257812000,T,AAPL,100,26.9
09:39:49.257839000,V,AAPL,100,26.9
09:39:49.257900000,X,AAPL,100,26.89
09:39:49.257925000,T,AAPL,200,26.9
09:39:49.257949000,T,AAPL,300,26.9
09:39:49.257984000,T,AAPL,300,26.9
09:39:49.258007000,T,AAPL,100,26.9
09:39:49.258031000,T,AAPL,100,26.9
09:39:49.258056000,T,AAPL,200,26.9
09:39:49.258199000,N,AAPL,100,26.89
09:39:49.258742000,D,AAPL,100,26.9
09:39:49.259070000,D,AAPL,100,26.9
09:39:49.260526000,D,AAPL,100,26.9
09:39:49.263333000,D,AAPL,100,26.9
09:39:49.268514000,D,AAPL,100,26.9
09:39:49.338282000,P,AAPL,100,26.89
09:39:49.338400000,P,AAPL,100,26.89
09:39:49.338456000,N,AAPL,300,26.89
09:39:49.338487000,K,AAPL,200,26.89
09:39:49.338510000,Z,AAPL,100,26.89
09:39:49.338561000,K,AAPL,100,26.89
09:39:49.338584000,Z,AAPL,100,26.89
09:39:49.338712000,T,AAPL,300,26.89
09:39:49.338761000,X,AAPL,250,26.89
09:39:49.338812000,T,AAPL,100,26.89
09:39:49.346760000,P,AAPL,100,26.9
09:39:49.346863000,N,AAPL,100,26.9
09:39:49.347189000,T,AAPL,300,26.9
09:39:49.347305000,T,AAPL,300,26.9
09:39:49.347330000,T,AAPL,100,26.9
09:39:49.348091000,K,AAPL,100,26.9
09:39:49.348119000,Z,AAPL,100,26.9
09:39:49.348188000,Z,AAPL,100,26.9
09:39:49.348388000,T,AAPL,100,26.9
09:39:49.348453000,T,AAPL,200,26.9
09:39:49.348479000,T,AAPL,200,26.9
09:39:49.348503000,T,AAPL,200,26.9
09:39:49.350390000,B,AAPL,200,26.89
09:39:49.352838000,D,AAPL,200,26.9
09:39:49.438093000,N,AAPL,200,26.9
09:39:49.438358000,T,AAPL,200,26.9
09:39:49.438462000,T,AAPL,200,26.9
09:39:49.438490000,T,AAPL,100,26.9
09:39:49.438510000,T,AAPL,200,26.9
09:39:49.641791000,P,AAPL,100,26.9
09:39:49.641851000,N,AAPL,200,26.9
09:39:49.641930000,K,AAPL,200,26.9
09:39:49.641954000,Z,AAPL,100,26.9
09:39:49.642097000,T,AAPL,200,26.9
09:39:49.642130000,X,AAPL,250,26.9
09:39:49.642172000,T,AAPL,200,26.9
09:39:49.800210000,T,AAPL,200,26.91
09:39:49.882180000,T,AAPL,200,26.91
09:39:51.025645000,P,AAPL,100,26.91
09:39:51.025732000,N,AAPL,400,26.91
09:39:51.025789000,Z,AAPL,100,26.91
09:39:51.026101000,P,AAPL,100,26.91
09:39:51.026575000,T,AAPL,100,26.91
09:39:51.026670000,Z,AAPL,100,26.91
09:39:51.026695000,T,AAPL,100,26.91
09:39:51.026719000,T,AAPL,100,26.91
09:39:51.026743000,T,AAPL,100,26.91
09:39:51.027659000,X,AAPL,200,26.91
09:39:51.027702000,T,AAPL,100,26.9
09:39:51.027731000,P,AAPL,100,26.91
09:39:51.027798000,T,AAPL,200,26.9
09:39:51.027827000,T,AAPL,100,26.91
09:39:51.027851000,T,AAPL,200,26.91
09:39:51.027874000,P,AAPL,100,26.91
09:39:51.027899000,T,AAPL,400,26.91
09:39:51.027921000,Y,AAPL,63,26.91
09:39:51.027945000,T,AAPL,100,26.91
09:39:51.027970000,T,AAPL,100,26.91
09:39:51.027995000,Z,AAPL,100,26.91
09:39:51.028020000,T,AAPL,100,26.91
09:39:51.028043000,T,AAPL,100,26.91
09:39:51.028067000,Y,AAPL,37,26.91
09:39:51.028092000,K,AAPL,100,26.91
09:39:51.028116000,Z,AAPL,100,26.91
09:39:51.028141000,Z,AAPL,200,26.91
09:39:51.028820000,P,AAPL,100,26.91
09:39:51.029411000,Z,AAPL,37,26.91
09:39:53.809658000,N,AAPL,200,26.91
09:39:53.809969000,T,AAPL,100,26.91
09:39:53.810035000,T,AAPL,200,26.91
09:39:53.810060000,T,AAPL,100,26.91
09:39:53.811079000,N,AAPL,200,26.91
09:39:53.811405000,P,AAPL,100,26.91
09:39:53.811619000,K,AAPL,100,26.91
09:39:53.812372000,X,AAPL,200,26.91
09:39:53.813315000,T,AAPL,200,26.91
09:39:53.813386000,K,AAPL,100,26.91
09:39:53.813431000,T,AAPL,100,26.91
09:39:53.813460000,T,AAPL,100,26.91
09:39:53.813482000,T,AAPL,500,26.91
09:39:53.813506000,T,AAPL,200,26.91
09:39:53.814182000,K,AAPL,100,26.91
09:39:53.814347000,T,AAPL,100,26.91
09:39:53.814855000,T,AAPL,200,26.91
09:39:53.817384000,D,AAPL,4000,26.91
09:39:54.386192000,T,AAPL,100,26.91
09:39:54.386790000,X,AAPL,300,26.91
09:39:54.388716000,T,AAPL,200,26.91
09:39:54.388748000,N,AAPL,100,26.91
09:39:54.388803000,T,AAPL,100,26.91
09:39:54.388831000,N,AAPL,100,26.91
09:39:54.388920000,K,AAPL,100,26.91
09:39:54.390760000,P,AAPL,100,26.91
09:39:55.030474000,D,AAPL,100,26.91
09:39:55.034252000,T,AAPL,100,26.91
09:39:55.034344000,T,AAPL,2200,26.91
09:39:55.034528000,X,AAPL,200,26.91
09:39:55.034624000,T,AAPL,200,26.91
09:39:55.034648000,D,AAPL,100,26.91
09:39:55.034689000,T,AAPL,200,26.91
09:39:56.240923000,D,AAPL,100,26.91
09:39:56.241838000,D,AAPL,100,26.91
09:39:56.242427000,D,AAPL,100,26.91
09:39:56.245233000,D,AAPL,100,26.91
09:39:56.245694000,D,AAPL,100,26.91
09:39:56.246025000,D,AAPL,100,26.91
09:39:56.246776000,D,AAPL,100,26.91
09:39:56.247030000,T,AAPL,200,26.91
09:39:56.247142000,T,AAPL,100,26.91
09:39:56.247166000,T,AAPL,1500,26.91
09:39:56.247301000,X,AAPL,400,26.91
09:39:56.247332000,T,AAPL,200,26.91
09:39:56.247421000,T,AAPL,200,26.91
09:39:56.247777000,J,AAPL,100,26.91
09:39:56.249150000,P,AAPL,100,26.91
09:39:56.371590000,Y,AAPL,100,26.92
09:39:56.371907000,N,AAPL,100,26.92
09:39:57.724958000,N,AAPL,200,26.91
09:39:57.725046000,Z,AAPL,100,26.91
09:39:57.725244000,T,AAPL,100,26.91
09:39:57.725340000,T,AAPL,100,26.91
09:39:57.725372000,T,AAPL,200,26.91
09:39:57.725395000,T,AAPL,1028,26.91
09:39:57.725817000,T,AAPL,100,26.91
09:39:57.725934000,K,AAPL,100,26.91
09:39:57.725966000,T,AAPL,100,26.91
09:39:57.725989000,T,AAPL,57,26.91
09:39:57.726401000,N,AAPL,300,26.91
09:39:57.727191000,K,AAPL,100,26.91
09:39:57.727493000,K,AAPL,100,26.91
09:39:57.727553000,T,AAPL,200,26.91
09:39:57.727629000,T,AAPL,100,26.91
09:39:57.727665000,P,AAPL,100,26.91
09:39:57.727757000,P,AAPL,100,26.91
09:39:57.727799000,T,AAPL,100,26.91
09:39:57.727864000,P,AAPL,100,26.91
09:39:57.729376000,P,AAPL,600,26.91
09:39:58.436335000,N,AAPL,100,26.91
09:39:58.436427000,K,AAPL,100,26.91
09:39:58.436632000,T,AAPL,11,26.91
09:39:58.437306000,T,AAPL,89,26.91
09:39:58.437379000,T,AAPL,100,26.91
09:39:58.437404000,T,AAPL,189,26.91
09:39:58.437678000,X,AAPL,400,26.91
09:39:58.438553000,P,AAPL,11,26.91
09:39:58.438588000,Z,AAPL,400,26.91
09:39:58.438649000,P,AAPL,89,26.91
09:39:58.439551000,N,AAPL,100,26.91
09:39:58.440551000,X,AAPL,100,26.91
09:39:58.440613000,T,AAPL,100,26.91
09:39:58.440680000,T,AAPL,100,26.91
09:39:58.440706000,T,AAPL,100,26.91
09:39:58.440730000,Z,AAPL,100,26.91
09:39:58.658033000,Z,AAPL,100,26.91
09:39:58.658163000,T,AAPL,100,26.91
09:39:58.659175000,X,AAPL,200,26.91
09:39:58.659931000,Z,AAPL,300,26.91
09:39:58.660008000,Z,AAPL,100,26.91
09:39:58.661044000,T,AAPL,200,26.91
09:40:00.287038000,Y,AAPL,200,26.92
09:40:00.538252000,T,AAPL,100,26.91
09:40:00.616428000,Z,AAPL,100,26.91
09:40:00.616634000,T,AAPL,200,26.91
09:40:00.616702000,T,AAPL,100,26.91
09:40:00.616724000,T,AAPL,1126,26.91
09:40:00.617590000,B,AAPL,100,26.9
09:40:06.184197000,Y,AAPL,100,26.91
09:40:06.253081000,D,AAPL,5,26.9161
09:40:12.122479000,N,AAPL,100,26.91
09:40:12.122641000,N,AAPL,28,26.91
09:40:12.122745000,T,AAPL,200,26.91
09:40:12.152420000,N,AAPL,200,26.9
09:40:12.152683000,T,AAPL,200,26.9
09:40:12.152774000,T,AAPL,100,26.9
09:40:12.153878000,D,AAPL,100,26.9
09:40:12.154132000,D,AAPL,100,26.9
09:40:12.155306000,T,AAPL,200,26.89
09:40:12.155431000,D,AAPL,100,26.9
09:40:12.156785000,D,AAPL,100,26.9
09:40:12.159528000,D,AAPL,100,26.9
09:40:12.175199000,D,AAPL,300,26.9
09:40:12.182271000,D,AAPL,300,26.89
09:40:12.257594000,Z,AAPL,100,26.9
09:40:12.257654000,Z,AAPL,300,26.9
09:40:12.257676000,Z,AAPL,100,26.9
09:40:12.257751000,N,AAPL,100,26.9
09:40:12.257778000,T,AAPL,200,26.9
09:40:12.257852000,T,AAPL,200,26.9
09:40:12.257878000,T,AAPL,100,26.9
09:40:12.257902000,T,AAPL,100,26.9
09:40:12.948662000,N,AAPL,100,26.9
09:40:15.555483000,D,AAPL,50,26.8975
09:40:15.908800000,T,AAPL,19,26.9
09:40:16.810020000,N,AAPL,200,26.9
09:40:16.810344000,T,AAPL,181,26.9
09:40:16.810431000,T,AAPL,100,26.9
09:40:16.810457000,T,AAPL,19,26.9
09:40:16.810794000,T,AAPL,81,26.9
09:40:16.812105000,D,AAPL,100,26.9
09:40:16.813519000,D,AAPL,100,26.9
09:40:24.051270000,P,AAPL,100,26.91
09:40:24.294861000,P,AAPL,400,26.91
09:40:24.294984000,P,AAPL,100,26.91
09:40:24.295013000,P,AAPL,100,26.91
09:40:24.295084000,P,AAPL,100,26.91
09:40:24.295120000,P,AAPL,400,26.91
09:40:24.295145000,P,AAPL,100,26.91
09:40:24.295189000,P,AAPL,500,26.91
09:40:24.295306000,P,AAPL,500,26.91
09:40:24.295431000,P,AAPL,500,26.91
09:40:24.295983000,P,AAPL,500,26.91
09:40:24.296502000,N,AAPL,300,26.91
09:40:26.515525000,D,AAPL,1,26.9099
09:40:36.545797000,D,AAPL,1000,26.9099
09:40:37.225858000,K,AAPL,100,26.9
09:40:37.225960000,T,AAPL,100,26.9
09:40:37.226009000,B,AAPL,100,26.9
09:40:37.226122000,B,AAPL,100,26.9
09:40:37.226186000,T,AAPL,100,26.9
09:40:37.226255000,T,AAPL,100,26.9
09:40:37.228179000,D,AAPL,100,26.9
09:40:37.234295000,D,AAPL,100,26.9
09:40:39.613460000,D,AAPL,8900,26.9
09:40:39.613718000,T,AAPL,56,26.9
09:40:39.623539000,D,AAPL,115800,26.9
09:40:41.797135000,N,AAPL,100,26.9
09:40:41.799199000,Z,AAPL,100,26.9
09:40:43.080075000,P,AAPL,100,26.91
09:40:43.204674000,P,AAPL,100,26.91
09:40:44.608845000,P,AAPL,200,26.91
09:40:45.137778000,D,AAPL,25000,26.91
09:40:46.380441000,T,AAPL,200,26.91
09:40:49.122771000,T,AAPL,100,26.92
09:40:50.256308000,D,AAPL,400,26.91
09:40:50.256390000,D,AAPL,100,26.91
09:40:50.256943000,D,AAPL,700,26.91
09:40:50.259552000,D,AAPL,600,26.91
09:40:50.261129000,D,AAPL,700,26.91
09:40:51.110871000,D,AAPL,1600,26.91
09:40:51.111449000,D,AAPL,100,26.91
09:40:51.112301000,D,AAPL,100,26.91
09:40:51.114501000,D,AAPL,100,26.91
09:40:51.115039000,D,AAPL,1600,26.91
09:40:51.115145000,D,AAPL,100,26.91
09:40:51.115536000,D,AAPL,1600,26.91
09:40:51.118798000,D,AAPL,700,26.91
09:40:51.118890000,D,AAPL,1600,26.91
09:40:51.121687000,D,AAPL,1600,26.91
09:40:51.124507000,D,AAPL,1600,26.91
09:40:51.127288000,D,AAPL,1600,26.91
09:40:51.132676000,K,AAPL,100,26.91
09:40:51.132764000,K,AAPL,100,26.91
09:40:51.132860000,N,AAPL,1300,26.91
09:40:51.132887000,T,AAPL,200,26.91
09:40:51.132942000,V,AAPL,100,26.91
09:40:51.132980000,T,AAPL,200,26.91
09:40:51.133001000,T,AAPL,200,26.91
09:40:51.133032000,V,AAPL,300,26.91
09:40:51.134369000,Z,AAPL,100,26.91
09:40:51.134401000,K,AAPL,100,26.91
09:40:51.134497000,T,AAPL,200,26.91
09:40:51.134572000,T,AAPL,200,26.91
09:40:51.134595000,T,AAPL,200,26.91
09:40:51.135787000,K,AAPL,100,26.91
09:40:51.135859000,K,AAPL,100,26.91
09:40:51.136327000,N,AAPL,200,26.91
09:40:51.158315000,K,AAPL,100,26.91
09:40:51.158386000,K,AAPL,100,26.91
09:40:51.158499000,N,AAPL,100,26.91
09:40:51.158567000,T,AAPL,100,26.91
09:40:51.158643000,T,AAPL,200,26.91
09:40:51.158667000,T,AAPL,100,26.91
09:40:51.158706000,T,AAPL,100,26.91
09:40:51.158723000,T,AAPL,300,26.91
09:40:51.159561000,Y,AAPL,100,26.91
09:40:51.159601000,N,AAPL,300,26.91
09:40:51.159933000,X,AAPL,200,26.91
09:40:51.161209000,T,AAPL,300,26.91
09:40:51.161280000,T,AAPL,100,26.91
09:40:51.226629000,D,AAPL,200,26.91
09:40:52.112227000,D,AAPL,800,26.91
09:40:52.116287000,D,AAPL,800,26.91
09:40:52.119251000,D,AAPL,800,26.91
09:40:52.123507000,D,AAPL,800,26.91
09:40:52.125620000,K,AAPL,100,26.91
09:40:52.125801000,N,AAPL,1200,26.91
09:40:52.125911000,T,AAPL,100,26.91
09:40:52.126022000,T,AAPL,100,26.91
09:40:52.126047000,T,AAPL,200,26.91
09:40:52.126071000,T,AAPL,100,26.91
09:40:52.126832000,N,AAPL,200,26.91
09:40:52.129952000,D,AAPL,1800,26.91
09:40:53.112570000,D,AAPL,500,26.91
09:40:53.116002000,D,AAPL,500,26.91
09:40:53.118147000,N,AAPL,1100,26.91
09:40:53.118246000,T,AAPL,200,26.91
09:40:53.118309000,T,AAPL,100,26.91
09:40:53.118331000,T,AAPL,100,26.91
09:40:55.995177000,D,AAPL,40,26.91
09:40:59.659867000,D,AAPL,100,26.9
09:40:59.660350000,D,AAPL,100,26.9
09:40:59.660446000,D,AAPL,100,26.9
09:40:59.660953000,D,AAPL,100,26.9
09:40:59.661347000,D,AAPL,100,26.9
09:40:59.662700000,D,AAPL,100,26.9
09:40:59.663807000,D,AAPL,100,26.9
09:40:59.665355000,D,AAPL,406,26.9
09:40:59.665483000,D,AAPL,166,26.9
09:40:59.665586000,D,AAPL,136,26.9
09:40:59.665791000,D,AAPL,166,26.9
09:40:59.665985000,V,AAPL,67,26.9
09:40:59.666392000,D,AAPL,58,26.9
09:40:59.668040000,D,AAPL,143,26.9
09:40:59.670302000,D,AAPL,124,26.9
09:40:59.673147000,D,AAPL,116,26.9
09:40:59.673682000,D,AAPL,176,26.9
09:40:59.674079000,D,AAPL,119,26.9
09:40:59.680981000,D,AAPL,23,26.9
09:40:59.688272000,D,AAPL,100,26.9
09:41:00.338002000,N,AAPL,100,26.9
09:41:08.015854000,N,AAPL,200,26.91
09:41:08.015932000,B,AAPL,100,26.91
09:41:08.036926000,N,AAPL,100,26.91
09:41:08.037748000,B,AAPL,100,26.91
09:41:08.116759000,D,AAPL,300,26.91
09:41:08.120419000,D,AAPL,1000,26.91
09:41:08.124184000,D,AAPL,100,26.91
09:41:08.141612000,X,AAPL,100,26.91
09:41:08.141663000,T,AAPL,100,26.91
09:41:08.996551000,T,AAPL,100,26.91
09:41:08.996644000,T,AAPL,31,26.91
09:41:08.996666000,T,AAPL,69,26.91
09:41:09.212278000,D,AAPL,100,26.9
09:41:09.217263000,T,AAPL,200,26.91
09:41:09.217340000,T,AAPL,200,26.9
09:41:09.217362000,T,AAPL,100,26.9
09:41:09.249255000,D,AAPL,1000,26.9
09:41:10.918508000,D,AAPL,200,26.8999
09:41:12.746921000,D,AAPL,13,26.89
09:41:14.271604000,N,AAPL,60,26.89
09:41:14.273001000,N,AAPL,240,26.89
09:41:14.273081000,N,AAPL,200,26.89
09:41:14.273491000,N,AAPL,240,26.89
09:41:14.559648000,T,AAPL,100,26.89
09:41:15.315314000,T,AAPL,100,26.89
09:41:17.205924000,D,AAPL,300,26.89
09:41:17.394396000,N,AAPL,100,26.88
09:41:17.394618000,P,AAPL,1,26.88
09:41:17.394770000,T,AAPL,200,26.88
09:41:19.975457000,T,AAPL,200,26.88
09:41:20.591505000,N,AAPL,200,26.87
09:41:20.817875000,T,AAPL,100,26.88
09:41:20.820077000,N,AAPL,100,26.87
09:41:20.820634000,N,AAPL,100,26.87
09:41:20.820887000,Z,AAPL,200,26.87
09:41:20.821243000,N,AAPL,100,26.87
09:41:20.821907000,Z,AAPL,100,26.87
09:41:20.921828000,P,AAPL,100,26.88
09:41:20.922121000,K,AAPL,100,26.88
09:41:21.041887000,T,AAPL,100,26.87
09:41:21.206252000,N,AAPL,100,26.87
09:41:21.207803000,Z,AAPL,100,26.87
09:41:22.569169000,N,AAPL,100,26.87
09:41:22.571252000,T,AAPL,100,26.88
09:41:22.571375000,T,AAPL,100,26.88
09:41:22.572861000,Z,AAPL,100,26.88
09:41:22.572905000,K,AAPL,100,26.88
09:41:22.573084000,T,AAPL,100,26.88
09:41:22.573148000,T,AAPL,100,26.88
09:41:22.573666000,Z,AAPL,100,26.88
09:41:22.573756000,Z,AAPL,100,26.88
09:41:22.573782000,Z,AAPL,100,26.88
09:41:22.573849000,Z,AAPL,100,26.88
09:41:22.573902000,Z,AAPL,100,26.88
09:41:22.573937000,Z,AAPL,100,26.88
09:41:22.573962000,X,AAPL,100,26.88
09:41:22.573987000,N,AAPL,100,26.88
09:41:22.574009000,Z,AAPL,100,26.88
09:41:22.574034000,Z,AAPL,100,26.88
09:41:22.574060000,K,AAPL,100,26.88
09:41:22.574084000,T,AAPL,200,26.88
09:41:22.574108000,K,AAPL,100,26.88
09:41:22.574133000,K,AAPL,100,26.88
09:41:22.574157000,K,AAPL,100,26.88
09:41:22.574202000,T,AAPL,100,26.88
09:41:22.574228000,T,AAPL,100,26.88
09:41:22.574252000,T,AAPL,100,26.88
09:41:22.574287000,T,AAPL,100,26.88
09:41:22.574319000,T,AAPL,100,26.88
09:41:22.574340000,T,AAPL,100,26.88
09:41:22.574366000,N,AAPL,100,26.88
09:41:22.574615000,N,AAPL,200,26.88
09:41:22.626560000,Z,AAPL,100,26.87
09:41:22.626762000,T,AAPL,100,26.87
09:41:22.626864000,T,AAPL,200,26.87
09:41:33.161590000,D,AAPL,25000,26.91
09:41:33.405070000,Z,AAPL,100,26.87
09:41:33.405121000,K,AAPL,200,26.87
09:41:33.405195000,K,AAPL,100,26.87
09:41:33.405294000,T,AAPL,200,26.87
09:41:33.437226000,D,AAPL,100,26.88
09:41:33.451519000,K,AAPL,100,26.87
09:41:33.806554000,B,AAPL,100,26.881
09:41:33.807119000,N,AAPL,300,26.881
09:41:33.807582000,P,AAPL,100,26.88
09:41:33.807747000,T,AAPL,100,26.88
09:41:33.811780000,D,AAPL,755,26.88
09:41:33.813601000,Y,AAPL,100,26.87
09:41:35.010120000,Z,AAPL,100,26.88
09:41:35.035723000,Z,AAPL,100,26.87
09:41:35.035762000,P,AAPL,100,26.87
09:41:35.036061000,T,AAPL,200,26.87
09:41:35.036915000,Y,AAPL,100,26.87
09:41:35.093703000,D,AAPL,100,26.86
09:41:35.617401000,D,AAPL,100,26.87
09:41:38.469359000,Y,AAPL,100,26.87
09:41:38.469553000,Z,AAPL,200,26.86
09:41:38.469709000,N,AAPL,100,26.86
09:41:38.487804000,N,AAPL,100,26.87
09:41:38.491475000,D,AAPL,150,26.86
09:41:38.681053000,N,AAPL,100,26.87
09:41:49.723604000,Y,AAPL,100,26.88
09:41:49.723971000,V,AAPL,44,26.88
09:41:53.896454000,D,AAPL,100,26.8754
09:41:57.548081000,P,AAPL,100,26.87
09:41:57.548213000,N,AAPL,200,26.87
09:41:57.548371000,K,AAPL,100,26.87
09:41:57.548458000,Z,AAPL,100,26.87
09:41:57.548483000,K,AAPL,100,26.87
09:41:57.548552000,Z,AAPL,100,26.87
09:41:57.548576000,T,AAPL,100,26.87
09:41:57.548657000,T,AAPL,100,26.87
09:41:57.548681000,T,AAPL,500,26.87
09:41:57.582794000,N,AAPL,300,26.86
09:42:00.358572000,T,AAPL,100,26.86
09:42:00.358653000,Z,AAPL,100,26.86
09:42:00.358766000,X,AAPL,100,26.86
09:42:00.990171000,D,AAPL,200,26.855
09:42:06.191528000,N,AAPL,1,26.86
09:42:06.901430000,P,AAPL,100,26.86
09:42:06.901556000,T,AAPL,100,26.86
09:42:06.901650000,T,AAPL,100,26.86
09:42:06.902544000,P,AAPL,100,26.86
09:42:06.902652000,P,AAPL,100,26.86
09:42:06.902691000,Z,AAPL,100,26.86
09:42:06.902711000,P,AAPL,100,26.86
09:42:06.902744000,P,AAPL,100,26.86
09:42:06.902770000,Z,AAPL,100,26.86
09:42:06.902795000,P,AAPL,100,26.86
09:42:06.902822000,P,AAPL,100,26.86
09:42:06.902866000,N,AAPL,100,26.86
09:42:06.902932000,N,AAPL,400,26.86
09:42:06.902988000,T,AAPL,100,26.86
09:42:06.903058000,T,AAPL,200,26.86
09:42:06.903085000,T,AAPL,100,26.86
09:42:06.903107000,T,AAPL,100,26.86
09:42:06.903131000,T,AAPL,100,26.86
09:42:07.005973000,D,AAPL,100,26.85
09:42:07.017372000,D,AAPL,200,26.85
09:42:10.911214000,D,AAPL,100,26.8599
09:42:10.937417000,V,AAPL,9,26.87
09:42:12.390478000,T,AAPL,100,26.86
09:42:12.390557000,N,AAPL,200,26.86
09:42:12.390586000,T,AAPL,100,26.86
09:42:12.390664000,Z,AAPL,100,26.86
09:42:13.933090000,P,AAPL,100,26.86
09:42:13.933176000,Z,AAPL,100,26.86
09:42:13.933223000,Z,AAPL,100,26.86
09:42:13.933292000,N,AAPL,100,26.86
09:42:13.933392000,K,AAPL,100,26.86
09:42:14.064827000,D,AAPL,100,26.86
09:42:17.626250000,D,AAPL,100,26.8609
09:42:19.670170000,Z,AAPL,100,26.86
09:42:19.670209000,N,AAPL,200,26.86
09:42:19.670230000,P,AAPL,100,26.86
09:42:19.670260000,Z,AAPL,100,26.86
09:42:19.670358000,T,AAPL,100,26.86
09:42:19.670468000,T,AAPL,100,26.86
09:42:19.772324000,J,AAPL,100,26.85
09:42:26.564572000,D,AAPL,10,26.8599
09:42:26.930553000,D,AAPL,33,26.86
09:42:28.227878000,N,AAPL,206,26.86
09:42:28.230080000,N,AAPL,100,26.86
09:42:28.230161000,B,AAPL,100,26.86
09:42:28.234193000,K,AAPL,100,26.86
09:42:28.240334000,N,AAPL,100,26.86
09:42:28.340947000,N,AAPL,100,26.86
09:42:29.879112000,D,AAPL,1000,26.8643
09:42:29.980419000,N,AAPL,100,26.86
09:42:29.980569000,K,AAPL,100,26.86
09:42:29.981010000,Z,AAPL,100,26.86
09:42:29.981131000,P,AAPL,100,26.86
09:42:30.351167000,P,AAPL,100,26.85
09:42:30.351876000,Z,AAPL,589,26.85
09:42:30.351923000,K,AAPL,200,26.85
09:42:30.352006000,T,AAPL,1,26.85
09:42:30.361858000,D,AAPL,34,26.8477
09:42:30.494933000,D,AAPL,100,26.84
09:42:30.496186000,N,AAPL,100,26.85
09:42:30.496221000,T,AAPL,100,26.85
09:42:30.496270000,Z,AAPL,100,26.85
09:42:30.551755000,D,AAPL,100,26.84
09:42:34.947615000,D,AAPL,300,26.855
09:42:35.388492000,D,AAPL,12,26.86
09:42:37.183451000,D,AAPL,666,26.8546
09:42:37.194545000,Z,AAPL,100,26.86
09:42:37.201208000,D,AAPL,200,26.865
09:42:37.204459000,N,AAPL,100,26.86
09:42:37.235722000,T,AAPL,100,26.86
09:42:37.235756000,Z,AAPL,100,26.86
09:42:37.236462000,D,AAPL,100,26.8625
09:42:37.236573000,D,AAPL,100,26.865
09:42:37.237110000,D,AAPL,100,26.8625
09:42:37.238136000,D,AAPL,100,26.865
09:42:37.238271000,D,AAPL,200,26.86
09:42:37.239022000,D,AAPL,100,26.865
09:42:37.239984000,D,AAPL,100,26.865
09:42:37.240217000,D,AAPL,100,26.865
09:42:37.240417000,D,AAPL,600,26.865
09:42:37.242240000,D,AAPL,100,26.865
09:42:37.242621000,D,AAPL,100,26.86
09:42:37.364554000,D,AAPL,200,26.85
09:42:37.365137000,N,AAPL,100,26.86
09:42:37.384636000,K,AAPL,100,26.86
09:42:37.386908000,D,AAPL,100,26.865
09:42:37.399707000,V,AAPL,100,26.86
09:42:37.399879000,D,AAPL,100,26.86
09:42:37.400210000,D,AAPL,100,26.86
09:42:37.400369000,V,AAPL,100,26.865
09:42:37.400764000,V,AAPL,151,26.86
09:42:37.401313000,D,AAPL,100,26.86
09:42:37.401448000,D,AAPL,134,26.865
09:42:37.402537000,Z,AAPL,100,26.86
09:42:37.402971000,V,AAPL,100,26.865
09:42:37.403614000,D,AAPL,103,26.865
09:42:37.404032000,D,AAPL,700,26.861
09:42:37.404149000,D,AAPL,172,26.865
09:42:37.404304000,D,AAPL,100,26.86
09:42:37.404395000,D,AAPL,155,26.865
09:42:37.404787000,D,AAPL,134,26.86
09:42:37.405070000,D,AAPL,166,26.865
09:42:37.405300000,D,AAPL,100,26.865
09:42:37.405554000,D,AAPL,100,26.86
09:42:37.407453000,D,AAPL,155,26.86
09:42:37.407646000,D,AAPL,103,26.86
09:42:37.408045000,D,AAPL,118,26.86
09:42:37.409503000,D,AAPL,100,26.865
09:42:37.418158000,D,AAPL,156,26.86
09:42:37.425151000,K,AAPL,100,26.86
09:42:37.427639000,D,AAPL,100,26.865
09:42:37.442069000,D,AAPL,200,26.86
09:42:37.526043000,D,AAPL,100,26.86
09:42:38.158819000,D,AAPL,24,26.866
09:42:44.890810000,V,AAPL,100,26.865
09:42:44.893548000,D,AAPL,300,26.865
09:42:55.594205000,D,AAPL,100,26.86
09:42:56.472737000,D,AAPL,200,26.87
09:42:56.474921000,Z,AAPL,100,26.87
09:42:56.478265000,D,AAPL,200,26.87
09:42:56.487950000,D,AAPL,100,26.87
09:42:57.145089000,Y,AAPL,100,26.86
09:42:57.145165000,Y,AAPL,100,26.86
09:42:57.145191000,Y,AAPL,100,26.86
09:42:57.150493000,D,AAPL,100,26.8607
09:43:00.270020000,P,AAPL,9,26.87
09:43:00.270149000,K,AAPL,50,26.87
09:43:00.270203000,N,AAPL,79,26.87
09:43:00.270241000,P,AAPL,29,26.87
09:43:00.270469000,N,AAPL,100,26.87
09:43:00.270589000,K,AAPL,50,26.87
09:43:00.270650000,K,AAPL,59,26.87
09:43:00.270675000,K,AAPL,41,26.87
09:43:00.270834000,T,AAPL,1,26.87
09:43:00.273642000,D,AAPL,400,26.88
09:43:00.277179000,D,AAPL,100,26.88
09:43:00.290880000,D,AAPL,100,26.875
09:43:00.298363000,D,AAPL,100,26.87
09:43:00.325706000,D,AAPL,100,26.87
09:43:00.326764000,V,AAPL,99,26.87
09:43:01.875897000,D,AAPL,100,26.8775
09:43:01.877931000,D,AAPL,200,26.88
09:43:02.289040000,P,AAPL,100,26.87
09:43:02.289203000,T,AAPL,200,26.87
09:43:02.289246000,K,AAPL,100,26.87
09:43:02.289274000,N,AAPL,500,26.87
09:43:02.289310000,T,AAPL,100,26.87
09:43:02.289336000,T,AAPL,100,26.87
09:43:02.289360000,T,AAPL,100,26.87
09:43:02.289394000,K,AAPL,100,26.87
09:43:02.289427000,Z,AAPL,100,26.87
09:43:02.289455000,T,AAPL,100,26.87
09:43:02.289480000,N,AAPL,500,26.87
09:43:02.289504000,Z,AAPL,100,26.87
09:43:02.289822000,D,AAPL,100,26.88
09:43:02.289870000,Y,AAPL,100,26.88
09:43:02.290216000,T,AAPL,100,26.87
09:43:02.291661000,D,AAPL,100,26.88
09:43:02.294155000,D,AAPL,400,26.88
09:43:02.294556000,D,AAPL,200,26.88
09:43:02.294849000,D,AAPL,100,26.88
09:43:02.295153000,D,AAPL,200,26.88
09:43:02.295301000,D,AAPL,100,26.88
09:43:02.295852000,D,AAPL,100,26.88
09:43:02.296195000,D,AAPL,400,26.88
09:43:02.303646000,D,AAPL,100,26.88
09:43:02.436790000,Z,AAPL,100,26.87
09:43:02.436869000,Z,AAPL,100,26.87
09:43:02.436937000,Z,AAPL,100,26.87
09:43:02.437126000,Z,AAPL,100,26.87
09:43:02.437191000,Z,AAPL,100,26.87
09:43:02.437215000,Z,AAPL,100,26.87
09:43:02.437271000,Z,AAPL,100,26.87
09:43:02.437399000,N,AAPL,100,26.87
09:43:02.437450000,P,AAPL,100,26.87
09:43:02.439979000,Y,AAPL,100,26.88
09:43:02.440035000,Y,AAPL,73,26.88
09:43:02.647273000,N,AAPL,100,26.88
09:43:02.647493000,T,AAPL,200,26.88
09:43:02.654255000,Y,AAPL,100,26.89
09:43:02.654340000,Y,AAPL,100,26.89
09:43:04.065185000,N,AAPL,200,26.89
09:43:04.067532000,N,AAPL,100,26.89
09:43:04.069672000,Y,AAPL,100,26.9
09:43:04.069767000,Y,AAPL,100,26.9
09:43:04.071234000,D,AAPL,100,26.9
09:43:04.896757000,V,AAPL,200,26.895
09:43:04.896988000,D,AAPL,300,26.8975
09:43:04.897275000,D,AAPL,100,26.895
09:43:04.899321000,D,AAPL,300,26.9
09:43:04.902487000,D,AAPL,200,26.895
09:43:04.905424000,D,AAPL,100,26.8975
09:43:04.906957000,D,AAPL,100,26.895
09:43:05.825922000,Y,AAPL,200,26.9
09:43:05.826001000,Y,AAPL,100,26.89
09:43:05.826129000,B,AAPL,100,26.89
09:43:05.827373000,D,AAPL,300,26.9
09:43:05.827560000,D,AAPL,400,26.89
09:43:05.828109000,D,AAPL,100,26.9
09:43:05.830716000,D,AAPL,300,26.89
09:43:05.831555000,D,AAPL,400,26.89
09:43:05.835448000,D,AAPL,400,26.9
09:43:05.856432000,D,AAPL,300,26.895
09:43:05.978776000,Y,AAPL,10,26.89
09:43:06.844292000,D,AAPL,100,26.9
09:43:07.697322000,D,AAPL,8100,26.9
09:43:11.768304000,Y,AAPL,90,26.89
09:43:11.768377000,Y,AAPL,10,26.89
09:43:11.779370000,D,AAPL,100,26.9
09:43:11.783842000,D,AAPL,100,26.9
09:43:12.014607000,D,AAPL,100,26.9
09:43:12.015664000,D,AAPL,1100,26.9
09:43:13.849048000,N,AAPL,100,26.89
09:43:13.849130000,K,AAPL,100,26.89
09:43:13.849209000,K,AAPL,100,26.89
09:43:13.849249000,Z,AAPL,100,26.89
09:43:13.849290000,T,AAPL,100,26.89
09:43:13.849987000,D,AAPL,100,26.8975
09:43:13.850255000,D,AAPL,100,26.9
09:43:13.850351000,T,AAPL,100,26.89
09:43:13.852806000,D,AAPL,100,26.9
09:43:13.853633000,D,AAPL,200,26.885
09:43:13.854016000,D,AAPL,100,26.9
09:43:13.854110000,D,AAPL,500,26.9
09:43:13.854967000,D,AAPL,100,26.9
09:43:13.855482000,D,AAPL,100,26.9
09:43:13.855864000,D,AAPL,100,26.9
09:43:13.856161000,D,AAPL,100,26.9
09:43:13.856409000,D,AAPL,300,26.9
09:43:13.856507000,D,AAPL,100,26.9
09:43:13.856760000,D,AAPL,100,26.9
09:43:13.857239000,D,AAPL,100,26.8899
09:43:13.865488000,D,FB,100,26.885
09:43:13.964882000,D,FB,100,26.885
09:43:15.509979000,K,FB,100,26.9
09:43:15.510068000,K,FB,100,26.9
09:43:15.510093000,Z,FB,100,26.9
09:43:15.510172000,Z,FB,100,26.9
09:43:15.510283000,T,FB,100,26.9
09:43:15.510375000,T,FB,100,26.9
09:43:15.517578000,D,FB,1100,26.9
09:43:15.777692000,N,FB,100,26.89
09:43:16.326008000,D,FB,1000,26.8858
09:43:17.279086000,T,FB,100,26.89
09:43:17.279124000,Z,FB,100,26.89
09:43:17.279167000,T,FB,100,26.89
09:43:17.279192000,Z,FB,100,26.89
09:43:17.279287000,T,FB,100,26.89
09:43:17.279322000,T,FB,200,26.89
09:43:17.279347000,T,FB,200,26.89
09:43:17.280041000,T,FB,100,26.89
09:43:17.280523000,D,FB,100,26.9
09:43:17.280650000,D,FB,300,26.9
09:43:17.292751000,D,FB,300,26.8899
09:43:17.400460000,D,FB,300,26.9
09:43:18.577436000,D,FB,300,26.8999
09:43:18.878201000,D,FB,200,26.8975
09:43:18.880519000,D,FB,200,26.9
09:43:18.883459000,D,FB,100,26.895
09:43:18.883737000,D,FB,100,26.8975
09:43:18.894780000,D,FB,100,26.895
09:43:19.072943000,D,FB,17095,26.9
09:43:19.595240000,D,FB,167,26.895
09:43:19.878203000,D,FB,200,26.8975
09:43:19.879600000,D,FB,100,26.9
09:43:23.753169000,D,FB,100,26.9
09:43:23.753331000,D,FB,100,26.9
09:43:23.754444000,D,FB,100,26.9
09:43:23.754568000,D,FB,100,26.9
09:43:23.755299000,D,FB,100,26.9
09:43:23.755561000,D,FB,100,26.9
09:43:23.756819000,D,FB,100,26.895
09:43:23.757275000,D,FB,100,26.895
09:43:23.758675000,D,FB,100,26.895
09:43:23.760536000,D,FB,1400,26.9
09:43:38.015389000,D,FB,100,26.9
09:43:38.015833000,D,FB,600,26.9
09:43:39.032485000,D,FB,134,26.897
09:43:46.176108000,N,FB,200,26.89
09:43:46.176188000,K,FB,100,26.89
09:43:46.176306000,P,FB,100,26.89
09:43:46.176443000,V,FB,100,26.89
09:43:46.176853000,D,FB,100,26.8975
09:43:46.176943000,Z,FB,100,26.89
09:43:46.176981000,K,FB,100,26.89
09:43:46.177075000,Z,FB,100,26.89
09:43:46.177099000,K,FB,100,26.89
09:43:46.177144000,T,FB,100,26.89
09:43:46.177550000,D,FB,100,26.9
09:43:46.179706000,D,FB,100,26.9
09:43:46.181889000,D,FB,100,26.9
09:43:46.182318000,D,FB,100,26.9
09:43:46.182407000,D,FB,100,26.9
09:43:46.183387000,D,FB,300,26.9
09:43:46.183625000,D,FB,100,26.9
09:43:46.184075000,D,FB,200,26.9
09:43:46.184431000,D,FB,100,26.9
09:43:46.184876000,D,FB,100,26.9
09:43:46.185422000,D,FB,100,26.9
09:43:46.186106000,D,FB,100,26.9
09:43:46.189781000,D,FB,200,26.8899
09:43:46.190915000,D,FB,200,26.8899
09:43:46.997584000,J,FB,100,26.89
09:43:49.891129000,B,FB,100,26.89
09:43:49.891167000,N,FB,100,26.89
09:43:49.891789000,N,FB,100,26.89
09:43:50.227633000,D,FB,200,26.9
09:43:50.228089000,D,FB,100,26.9
09:43:52.026567000,D,FB,300,26.8999
09:43:52.640230000,K,FB,66,26.9
09:43:52.640594000,T,FB,200,26.9
09:43:52.640686000,T,FB,100,26.9
09:43:53.606066000,D,FB,1600,26.9
09:43:53.607166000,D,FB,100,26.9
09:43:53.607668000,D,FB,300,26.9
09:43:53.608093000,D,FB,100,26.9
09:43:53.609381000,D,FB,1600,26.9
09:43:53.646828000,D,FB,1700,26.9
09:43:53.669582000,V,FB,95,26.9
09:43:53.728544000,D,FB,1600,26.9
09:43:53.729980000,D,FB,1100,26.9
09:43:55.579926000,T,FB,100,26.9
09:43:55.580705000,T,FB,100,26.9
09:43:55.580796000,T,FB,100,26.9
09:43:55.581045000,T,FB,100,26.9
09:43:55.581294000,T,FB,100,26.9
09:43:57.087299000,P,FB,100,26.91
09:43:57.087478000,T,FB,200,26.91
09:43:57.115095000,P,FB,100,26.92
09:43:57.115198000,T,FB,100,26.92
09:43:57.115250000,X,FB,200,26.92
09:43:57.115299000,T,FB,200,26.92
09:43:57.115324000,T,FB,200,26.92
09:43:57.115469000,N,FB,100,26.92
09:43:57.145075000,T,FB,200,26.92
09:43:57.145146000,T,FB,200,26.93
09:43:57.145171000,T,FB,200,26.93
09:43:57.149050000,T,FB,200,26.92
09:43:57.149130000,T,FB,200,26.93
09:43:57.149459000,Z,FB,100,26.93
09:43:57.149521000,Z,FB,200,26.93
09:43:57.149682000,T,FB,100,26.92
09:43:57.175793000,T,FB,100,26.92
09:43:57.175903000,T,FB,100,26.93
09:43:57.175937000,T,FB,200,26.93
09:43:57.175961000,T,FB,200,26.93
09:43:57.175984000,T,FB,200,26.93
09:43:57.176010000,P,FB,100,26.93
09:43:57.176048000,P,FB,100,26.93
09:43:57.176443000,T,FB,100,26.92
09:43:57.176787000,T,FB,100,26.92
09:43:57.177288000,T,FB,200,26.92
09:43:57.178349000,K,FB,100,26.93
09:43:57.178424000,K,FB,100,26.93
09:43:57.178685000,T,FB,200,26.92
09:43:57.188605000,T,FB,100,26.92
09:43:57.213186000,T,FB,100,26.92
09:43:57.213285000,T,FB,100,26.92
09:43:57.213318000,T,FB,200,26.93
09:43:57.213341000,T,FB,200,26.93
09:43:57.216828000,K,FB,100,26.93
09:43:57.216913000,K,FB,100,26.93
09:43:57.217310000,T,FB,200,26.92
09:43:57.217418000,T,FB,100,26.93
09:43:57.219961000,D,FB,100,26.9299
09:43:57.244728000,T,FB,200,26.92
09:43:57.244836000,T,FB,100,26.93
09:43:57.244865000,T,FB,300,26.93
09:43:57.266883000,N,FB,100,26.93
09:43:57.267945000,Y,FB,100,26.93
09:43:57.268230000,B,FB,100,26.93
09:43:57.286963000,D,FB,4300,26.94
09:43:57.312219000,D,FB,100,26.92
09:43:57.423886000,N,FB,100,26.94
09:43:57.588917000,N,FB,200,26.94
09:43:58.081412000,D,FB,100,26.9499
09:43:58.130431000,T,FB,100,26.95
09:43:58.424620000,P,FB,100,26.94
09:43:58.424723000,Z,FB,200,26.94
09:43:58.424808000,Z,FB,200,26.94
09:43:58.424874000,K,FB,100,26.94
09:43:58.424958000,K,FB,100,26.94
09:43:58.424983000,K,FB,100,26.94
09:43:58.425015000,T,FB,100,26.94
09:44:00.167473000,D,FB,100,26.9247
09:44:00.262519000,D,FB,100,26.93
09:44:15.799989000,K,FB,100,26.94
09:44:15.800089000,K,FB,200,26.94
09:44:15.800239000,T,FB,100,26.94
09:44:18.504972000,B,FB,100,26.941
09:44:18.505295000,N,FB,200,26.941
09:44:18.512567000,K,FB,200,26.94
09:44:18.512749000,T,FB,100,26.94
09:44:18.512833000,T,FB,100,26.94
09:44:18.517088000,D,FB,1300,26.93
09:44:18.517567000,P,FB,100,26.93
09:44:18.517703000,N,FB,100,26.93
09:44:18.518264000,T,FB,100,26.93
09:44:19.254120000,N,FB,100,26.92
09:44:19.254222000,T,FB,100,26.92
09:44:21.000694000,D,FB,100,26.91
09:44:21.000964000,N,FB,9,26.91
09:44:21.013552000,D,FB,9,26.917
09:44:23.084832000,N,FB,31,26.91
09:44:23.090884000,N,FB,60,26.91
09:44:27.739488000,D,FB,100,26.9
09:44:30.258171000,D,FB,100,26.9
09:44:35.257915000,B,FB,100,26.9
09:44:35.763439000,D,FB,400,26.9058
09:44:36.043541000,D,FB,100,26.905
09:44:36.458448000,Y,FB,100,26.91
09:44:36.458528000,N,FB,100,26.91
09:44:36.458713000,T,FB,100,26.91
09:44:36.460036000,Y,FB,100,26.92
09:44:39.233446000,N,FB,100,26.92
09:44:39.234119000,Z,FB,100,26.92
09:44:39.234298000,P,FB,100,26.92
09:44:39.234506000,T,FB,200,26.92
09:44:39.234569000,T,FB,200,26.92
09:44:40.269259000,Z,FB,100,26.93
09:44:40.269292000,N,FB,100,26.93
09:44:40.280536000,N,FB,100,26.93
09:44:40.280820000,T,FB,200,26.93
09:44:40.280921000,T,FB,200,26.93
09:44:43.055491000,Z,FB,85,26.92
09:44:46.740569000,T,FB,200,26.92
09:44:50.244702000,D,FB,100,26.91
09:44:50.245314000,N,FB,300,26.91
09:44:50.245736000,Z,FB,100,26.91
09:44:50.245876000,T,FB,300,26.91
09:44:50.245979000,T,FB,200,26.91
09:44:50.246470000,D,FB,100,26.91
09:44:50.252541000,V,FB,100,26.9
09:44:50.252574000,B,FB,100,26.91
09:44:50.253511000,D,FB,100,26.9
09:44:50.254240000,V,FB,124,26.9
09:44:50.257944000,V,FB,109,26.9
09:44:50.267545000,D,FB,2500,26.9031
09:44:53.358960000,D,FB,300,26.9051
09:44:54.237799000,N,FB,100,26.91
09:44:54.240816000,P,FB,200,26.91
09:44:54.240889000,P,FB,100,26.91
09:44:54.240916000,Z,FB,100,26.91
09:44:54.241220000,N,FB,300,26.91
09:44:54.241663000,T,FB,100,26.91
09:44:54.241762000,T,FB,200,26.91
09:44:54.241783000,T,FB,100,26.91
09:45:00.003840000,N,FB,100,26.91
09:45:00.049184000,D,FB,16,26.92
09:45:00.320401000,N,FB,100,26.91
09:45:00.332994000,T,FB,200,26.91
09:45:00.333103000,Z,FB,100,26.91
09:45:00.333129000,T,FB,100,26.91
09:45:00.333196000,T,FB,100,26.91
09:45:00.333217000,T,FB,100,26.91
09:45:00.868520000,P,FB,300,26.92
09:45:00.868577000,N,FB,784,26.92
09:45:01.350896000,D,FB,100,26.91
09:45:01.356823000,D,FB,8,26.91
09:45:01.970586000,Y,FB,100,26.92
09:45:01.970633000,J,FB,100,26.92
09:45:01.971365000,N,FB,100,26.92
09:45:01.977998000,N,FB,100,26.92
09:45:02.694655000,D,FB,221,26.91
09:45:04.222649000,T,FB,200,26.92
09:45:04.222682000,Z,FB,100,26.92
09:45:04.222751000,Z,FB,100,26.92
09:45:04.222776000,T,FB,100,26.92
09:45:04.222800000,T,FB,100,26.92
09:45:04.222825000,T,FB,100,26.92
09:45:04.222848000,T,FB,100,26.92
09:45:04.222873000,T,FB,100,26.92
09:45:04.750878000,N,FB,100,26.93
09:45:04.755081000,K,FB,19,26.93
09:45:05.044720000,Z,FB,100,26.93
09:45:06.240717000,N,FB,100,26.93
09:45:06.342647000,N,FB,100,26.93
09:45:11.229008000,N,FB,100,26.94
09:45:15.917375000,Z,FB,1,26.935
09:45:15.917442000,Z,FB,23,26.93
09:45:15.919154000,T,FB,24,26.93
09:45:15.927019000,D,FB,100,26.93
09:45:16.695323000,D,FB,100,26.93
09:45:16.695385000,D,FB,100,26.93
09:45:16.978421000,Y,FB,77,26.93
09:45:16.988661000,D,FB,300,26.94
09:45:16.991829000,D,FB,100,26.94
09:45:16.994728000,Z,FB,100,26.94
09:45:16.995272000,Y,FB,200,26.94
09:45:16.995524000,K,FB,100,26.94
09:45:16.995549000,Z,FB,200,26.94
09:45:16.995606000,Z,FB,100,26.94
09:45:16.995627000,Z,FB,100,26.94
09:45:16.995705000,Z,FB,100,26.94
09:45:16.995727000,Z,FB,100,26.94
09:45:16.995831000,T,FB,100,26.94
09:45:16.995898000,Y,FB,100,26.94
09:45:16.995920000,T,FB,100,26.94
09:45:16.995942000,T,FB,100,26.94
09:45:16.995966000,V,FB,100,26.945
09:45:16.996869000,D,FB,100,26.95
09:45:16.998268000,D,FB,100,26.95
09:45:16.999373000,D,FB,100,26.95
09:45:17.000307000,D,FB,100,26.95
09:45:17.000544000,D,FB,100,26.95
09:45:17.000893000,D,FB,100,26.94
09:45:17.001000000,D,FB,100,26.95
09:45:17.001280000,D,FB,400,26.95
09:45:17.001915000,D,FB,100,26.95
09:45:17.414279000,Z,FB,100,26.94
09:45:17.414322000,Z,FB,100,26.94
09:45:17.414348000,Z,FB,100,26.94
09:45:17.416687000,D,FB,100,26.9399
09:45:17.658749000,P,FB,100,26.94
09:45:17.658784000,Z,FB,100,26.94
09:45:17.658805000,K,FB,100,26.94
09:45:17.658826000,Z,FB,100,26.94
09:45:17.658872000,K,FB,100,26.94
09:45:17.658895000,Z,FB,100,26.94
09:45:17.658920000,Y,FB,100,26.94
09:45:17.659299000,Z,FB,100,26.93
09:45:17.659399000,Y,FB,100,26.94
09:45:17.659466000,Y,FB,100,26.93
09:45:17.659525000,T,FB,100,26.93
09:45:17.661497000,D,FB,100,26.94
09:45:17.662322000,D,FB,200,26.94
09:45:17.662456000,D,FB,100,26.94
09:45:19.571413000,N,FB,300,26.94
09:45:20.965724000,D,FB,67200,26.935
09:45:27.564250000,Z,FB,100,26.93
09:45:27.564338000,Z,FB,100,26.93
09:45:27.564362000,Z,FB,100,26.93
09:45:27.564386000,Y,FB,100,26.93
09:45:27.564432000,Y,FB,300,26.93
09:45:27.564454000,Y,FB,100,26.93
09:45:27.564593000,J,FB,100,26.94
09:45:27.564827000,D,FB,100,26.94
09:45:27.566986000,D,FB,100,26.94
09:45:27.568803000,D,FB,100,26.94
09:45:27.568972000,D,FB,300,26.94
09:45:27.569455000,D,FB,100,26.94
09:45:27.569725000,D,FB,100,26.94
09:45:29.189355000,D,FB,200,26.9375
09:45:30.251111000,D,FB,100,26.935
09:45:30.406282000,D,FB,11,26.94
09:45:30.903607000,N,FB,100,26.94
09:45:30.904289000,N,FB,200,26.94
09:45:30.905182000,Z,FB,100,26.94
09:45:30.915893000,N,FB,300,26.94
09:45:30.916288000,N,FB,100,26.94
09:45:31.965272000,K,FB,100,26.95
09:45:31.965375000,K,FB,330,26.95
09:45:31.965448000,K,FB,100,26.95
09:45:31.976003000,D,FB,33,26.9523
09:45:33.160821000,T,FB,100,26.96
09:45:33.452864000,Z,FB,100,26.95
09:45:33.452946000,Z,FB,100,26.95
09:45:33.452968000,Z,FB,100,26.94
09:45:33.455820000,D,FB,200,26.95
09:45:33.461922000,Z,FB,100,26.94
09:45:39.771974000,D,FB,100,26.94
09:45:39.787197000,D,FB,200,26.94
09:45:40.074183000,T,FB,100,26.94
09:45:41.662850000,N,FB,200,26.94
09:45:41.663027000,Z,FB,100,26.94
09:45:41.663207000,T,FB,200,26.94
09:45:41.663297000,T,FB,100,26.94
09:45:41.663578000,Z,FB,200,26.94
09:45:41.663700000,Y,FB,100,26.945
09:45:41.663913000,Y,FB,300,26.94
09:45:41.664025000,D,FB,100,26.95
09:45:41.664315000,Y,FB,100,26.94
09:45:41.665425000,D,FB,200,26.95
09:45:41.667135000,D,FB,300,26.95
09:45:41.668118000,D,FB,100,26.95
09:45:41.668524000,D,FB,200,26.95
09:45:41.668673000,D,FB,100,26.95
09:45:41.668794000,D,FB,100,26.95
09:45:41.669073000,D,FB,100,26.95
09:45:41.669194000,D,FB,400,26.95
09:45:41.669579000,D,FB,100,26.95
09:45:47.822442000,Z,FB,5,26.945
09:45:47.831960000,P,FB,100,26.95
09:45:47.832253000,T,FB,100,26.95
09:45:47.832352000,N,FB,100,26.95
09:45:47.839710000,Y,FB,100,26.96
09:45:47.839786000,Y,FB,100,26.96
09:45:57.271950000,T,FB,200,26.95
09:45:57.272000000,B,FB,100,26.95
09:45:57.272023000,T,FB,100,26.95
09:45:57.272057000,Y,FB,100,26.95
09:45:57.272118000,Y,FB,100,26.95
09:45:57.272145000,N,FB,200,26.95
09:45:59.010370000,N,FB,400,26.95
09:45:59.010462000,Z,FB,200,26.95
09:45:59.010545000,Z,FB,100,26.95
09:45:59.010568000,Z,FB,100,26.95
09:45:59.010629000,P,FB,100,26.95
09:45:59.010744000,N,FB,400,26.95
09:45:59.010803000,K,FB,35,26.95
09:45:59.010855000,N,FB,200,26.95
09:45:59.010898000,K,FB,100,26.95
09:45:59.011015000,K,FB,100,26.95
09:45:59.014024000,D,FB,100,26.95
09:45:59.016315000,D,FB,100,26.95
09:45:59.026332000,T,FB,100,26.94
09:45:59.026450000,T,FB,100,26.94
09:45:59.026476000,T,FB,200,26.94
09:45:59.026511000,T,FB,100,26.94
09:45:59.026533000,T,FB,100,26.94
09:45:59.026556000,T,FB,100,26.94
09:45:59.026578000,J,FB,100,26.95
09:45:59.045736000,D,FB,100,26.945
09:45:59.240791000,Z,FB,100,26.945
09:45:59.240871000,Z,FB,100,26.94
09:45:59.241214000,V,FB,100,26.94
09:45:59.241267000,V,FB,100,26.94
09:45:59.243126000,D,FB,200,26.945
09:45:59.291045000,Z,FB,200,26.94
09:45:59.341370000,K,FB,100,26.93
09:45:59.341522000,T,FB,200,26.93
09:45:59.341614000,T,FB,100,26.93
09:46:00.015197000,N,FB,500,26.94
09:46:00.015723000,P,FB,100,26.93
09:46:00.017946000,Z,FB,100,26.935
09:46:00.017972000,T,FB,100,26.94
09:46:00.017998000,Z,FB,200,26.94
09:46:00.018175000,Z,FB,100,26.94
09:46:00.019028000,N,FB,200,26.95
09:46:01.021294000,N,FB,200,26.95
09:46:01.022103000,J,FB,100,26.95
09:46:01.023657000,P,FB,100,26.95
09:46:01.023744000,P,FB,100,26.95
09:46:01.023776000,T,FB,100,26.95
09:46:01.023806000,P,FB,100,26.95
09:46:01.023828000,N,FB,900,26.95
09:46:01.023864000,T,FB,100,26.95
09:46:01.023936000,T,FB,100,26.95
09:46:04.061355000,N,FB,100,26.95
09:46:04.213892000,N,FB,100,26.95
09:46:05.215922000,N,FB,200,26.945
09:46:05.216012000,N,FB,200,26.95
09:46:06.772226000,T,FB,200,26.94
09:46:07.104196000,N,FB,100,26.93
09:46:08.414478000,P,FB,100,26.93
09:46:08.629517000,N,FB,100,26.93
09:46:13.002467000,N,FB,600,26.94
09:46:13.002533000,P,FB,100,26.93
09:46:13.002627000,P,FB,100,26.94
09:46:13.002666000,P,FB,100,26.94
09:46:13.002690000,P,FB,200,26.94
09:46:13.002803000,Y,FB,100,26.94
09:46:13.002864000,Z,FB,100,26.93
09:46:13.002905000,Y,FB,100,26.94
09:46:13.002972000,Z,FB,100,26.94
09:46:13.002993000,Z,FB,100,26.94
09:46:13.003037000,Z,FB,200,26.94
09:46:13.003057000,Z,FB,200,26.94
09:46:13.003239000,T,FB,200,26.935
09:46:13.003271000,T,FB,100,26.94
09:46:13.003291000,T,FB,200,26.94
09:46:13.003315000,T,FB,200,26.94
09:46:13.003340000,T,FB,100,26.94
09:46:13.213763000,Z,FB,100,26.95
09:46:15.837951000,D,FB,66,26.9401
09:46:16.038383000,P,FB,100,26.94
09:46:16.038810000,Y,FB,100,26.94
09:46:16.038870000,T,FB,100,26.94
09:46:16.038953000,N,FB,1200,26.94
09:46:16.038979000,K,FB,100,26.94
09:46:16.039001000,T,FB,200,26.94
09:46:16.039027000,T,FB,100,26.94
09:46:16.039465000,V,FB,100,26.94
09:46:16.039495000,D,FB,100,26.94
09:46:16.469132000,N,FB,400,26.94
09:46:16.478664000,D,FB,200,26.94
09:46:20.026309000,N,FB,200,26.94
09:46:20.026856000,Y,FB,100,26.94
09:46:21.028412000,N,FB,100,26.94
09:46:21.029831000,T,FB,100,26.94
09:46:21.423842000,N,FB,900,26.94
09:46:21.424605000,N,FB,800,26.94
09:46:21.676630000,N,FB,200,26.94
09:46:21.783173000,T,FB,200,26.94
09:46:21.783269000,T,FB,100,26.94
09:46:21.960751000,D,FB,200,26.936
09:46:22.426570000,N,FB,400,26.94
09:46:22.426907000,P,FB,100,26.94
09:46:22.607151000,D,FB,200,26.94
09:46:24.224657000,D,FB,100,26.94
09:46:24.225695000,N,FB,100,26.94
09:46:29.468286000,Y,FB,200,26.95
09:46:32.215125000,N,FB,100,26.949
09:46:32.228048000,N,FB,100,26.949
09:46:32.244204000,P,FB,1000,26.95
09:46:32.244285000,Y,FB,100,26.95
09:46:32.244314000,N,FB,600,26.95
09:46:32.244371000,Z,FB,700,26.95
09:46:32.244603000,T,FB,200,26.95
09:46:32.244672000,K,FB,600,26.95
09:46:32.246570000,D,FB,100,26.94
09:46:32.247364000,D,FB,100,26.94
09:46:33.494900000,T,FB,200,26.96
09:46:33.497327000,P,FB,100,26.97
09:46:33.497623000,N,FB,100,26.965
09:46:33.497722000,T,FB,200,26.97
09:46:33.500815000,P,FB,100,26.97
09:46:33.500934000,P,FB,100,26.97
09:46:33.501073000,K,FB,100,26.97
09:46:33.501122000,T,FB,100,26.97
09:46:33.501175000,K,FB,100,26.97
09:46:33.501198000,T,FB,100,26.97
09:46:33.503590000,D,FB,2400,26.98
09:46:33.518717000,D,FB,1,26.9699
09:46:34.047836000,N,FB,100,26.96
09:46:37.121727000,T,FB,100,26.95
09:46:37.121826000,T,FB,100,26.95
09:46:37.121849000,T,FB,100,26.95
09:46:39.870959000,N,FB,200,26.94
09:46:41.059144000,N,FB,100,26.93
09:46:41.059428000,T,FB,200,26.93
09:46:45.320986000,T,FB,100,26.92
09:46:45.321063000,T,FB,100,26.92
09:46:45.321238000,Z,FB,100,26.92
09:46:45.321353000,Z,FB,100,26.92
09:46:45.321565000,T,FB,100,26.92
09:46:49.368208000,D,FB,1500,26.9258
09:46:56.005530000,N,FB,200,26.93
09:46:56.423534000,D,FB,100,26.93
09:46:56.848501000,P,FB,100,26.93
09:46:56.848571000,N,FB,100,26.93
09:46:56.848904000,T,FB,100,26.93
09:47:03.781086000,T,FB,100,26.93
09:47:03.781142000,T,FB,100,26.93
09:47:04.043488000,N,FB,100,26.93
09:47:13.624072000,Z,FB,100,26.93
09:47:17.696705000,D,FB,100,26.93
09:47:19.002707000,T,FB,200,26.93
09:47:19.003218000,T,FB,100,26.93
09:47:19.005361000,T,FB,100,26.93
09:47:19.688232000,N,FB,209,26.93
09:47:19.688432000,P,FB,100,26.93
09:47:19.688948000,N,FB,200,26.93
09:47:19.689629000,Y,FB,100,26.93
09:47:19.698072000,D,FB,200,26.93
09:47:20.520493000,T,FB,200,26.93
09:47:20.521978000,N,FB,300,26.93
09:47:20.522583000,Y,FB,100,26.93
09:47:20.528898000,D,FB,100,26.93
09:47:20.566381000,D,FB,100,26.93
09:47:25.635179000,N,FB,100,26.93
09:47:26.191602000,N,FB,91,26.93
09:47:27.193800000,N,FB,9,26.93
09:47:30.439732000,P,FB,100,26.94
09:47:30.439885000,T,FB,200,26.94
09:47:30.439929000,Z,FB,100,26.94
09:47:30.439976000,T,FB,100,26.94
09:47:30.440002000,N,FB,100,26.94
09:47:30.440023000,K,FB,100,26.94
09:47:30.453633000,T,FB,100,26.945
09:47:31.136452000,D,FB,600,26.9465
09:47:35.551599000,D,FB,162,26.94
09:47:36.087697000,D,FB,5500,26.9487
09:47:41.409020000,D,FB,2000,26.949
09:47:45.283154000,P,FB,100,26.94
09:47:45.283414000,K,FB,100,26.94
09:47:45.283584000,T,FB,200,26.94
09:47:48.643677000,D,FB,200,26.93
09:47:48.659973000,D,FB,300,26.93
09:47:48.666071000,D,FB,163,26.93
09:47:48.869461000,N,FB,200,26.93
09:47:48.869854000,N,FB,200,26.93
09:47:48.870023000,Y,FB,100,26.93
09:47:48.870108000,N,FB,141,26.93
09:47:48.870212000,B,FB,100,26.93
09:47:48.870237000,N,FB,59,26.93
09:47:48.870384000,Y,FB,100,26.93
09:47:48.870409000,N,FB,191,26.93
09:47:48.870579000,B,FB,100,26.93
09:47:49.629684000,J,FB,100,26.93
09:47:49.873353000,N,FB,400,26.93
09:47:49.874202000,Y,FB,100,26.93
09:47:50.001102000,N,FB,200,26.93
09:47:51.889489000,D,FB,200,26.9361
09:47:52.203161000,K,FB,100,26.94
09:47:52.203483000,P,FB,200,26.94
09:47:52.203616000,T,FB,100,26.94
09:47:52.203718000,T,FB,100,26.94
09:47:52.203750000,T,FB,100,26.94
09:47:52.203772000,T,FB,100,26.94
09:47:52.203818000,T,FB,100,26.94
09:47:52.203842000,T,FB,120,26.94
09:47:52.203867000,T,FB,2,26.94
09:47:52.203909000,T,FB,100,26.94
09:47:53.002696000,T,FB,200,26.94
09:47:55.624269000,D,FB,200,26.94
09:47:58.669536000,D,FB,200,26.9456
09:47:58.719029000,D,FB,100,26.94
09:47:59.896375000,D,FB,100,26.94
09:48:00.060473000,N,FB,400,26.94
09:48:00.060683000,P,FB,100,26.94
09:48:00.060846000,N,FB,600,26.94
09:48:00.061032000,N,FB,200,26.94
09:48:00.061138000,N,FB,400,26.94
09:48:00.061492000,Y,FB,100,26.94
09:48:00.061651000,Y,FB,100,26.94
09:48:00.062208000,Y,FB,100,26.935
09:48:00.063488000,D,FB,200,26.94
09:48:00.214818000,N,FB,200,26.93
09:48:00.215013000,Z,FB,100,26.935
09:48:00.215049000,J,FB,100,26.94
09:48:00.215169000,T,FB,100,26.93
09:48:00.215210000,J,FB,100,26.94
09:48:00.215255000,Z,FB,100,26.93
09:48:00.215275000,T,FB,200,26.93
09:48:00.215308000,J,FB,100,26.94
09:48:00.315026000,K,FB,100,26.94
09:48:00.673847000,D,FB,500,26.9399
09:48:01.064365000,N,FB,1100,26.94
09:48:01.064963000,P,FB,100,26.94
09:48:01.065085000,P,FB,200,26.94
09:48:01.067210000,Z,FB,100,26.94
09:48:01.067562000,T,FB,200,26.94
09:48:01.067610000,K,FB,100,26.94
09:48:01.067637000,N,FB,300,26.94
09:48:01.067666000,T,FB,100,26.94
09:48:01.067687000,T,FB,100,26.94
09:48:01.071138000,K,FB,100,26.94
09:48:01.071193000,K,FB,100,26.94
09:48:01.071240000,Z,FB,100,26.935
09:48:01.071296000,Z,FB,100,26.94
09:48:01.071434000,T,FB,200,26.94
09:48:02.069781000,N,FB,800,26.94
09:48:02.076677000,K,FB,100,26.94
09:48:04.101927000,N,FB,1,26.95
09:48:04.103079000,N,FB,199,26.95
09:48:04.103234000,K,FB,1,26.95
09:48:04.593005000,K,FB,100,26.95
09:48:06.584226000,P,FB,100,26.95
09:48:06.584338000,P,FB,37,26.95
09:48:06.584847000,P,FB,100,26.95
09:48:06.584913000,K,FB,34,26.95
09:48:06.635735000,N,FB,100,26.95
09:48:07.571571000,T,FB,1,26.95
09:48:07.571680000,T,FB,99,26.95
09:48:07.571721000,T,FB,100,26.95
09:48:07.571750000,T,FB,1,26.95
09:48:07.574476000,K,FB,65,26.95
09:48:07.576278000,Y,FB,100,26.96
09:48:07.576356000,Y,FB,35,26.96
09:48:07.580598000,D,FB,444,26.95
09:48:07.924736000,P,FB,200,26.95
09:48:07.925236000,P,FB,163,26.95
09:48:10.467308000,D,FB,25,26.95
09:48:13.369082000,P,FB,100,26.94
09:48:13.369184000,N,FB,500,26.94
09:48:13.369328000,Z,FB,100,26.94
09:48:13.369422000,Z,FB,100,26.94
09:48:13.369491000,Y,FB,100,26.94
09:48:13.369532000,Z,FB,100,26.94
09:48:13.369608000,T,FB,200,26.94
09:48:13.369696000,T,FB,190,26.94
09:48:13.369721000,T,FB,109,26.94
09:48:13.369741000,T,FB,101,26.94
09:48:13.369767000,B,FB,100,26.94
09:48:13.369790000,T,FB,19,26.94
09:48:17.823507000,D,FB,100,26.94
09:48:19.798307000,D,FB,50,26.941
09:48:20.127866000,N,FB,200,26.94
09:48:20.128175000,N,FB,269,26.94
09:48:20.128763000,Y,FB,100,26.94
09:48:20.131388000,Z,FB,100,26.94
09:48:20.131529000,J,FB,100,26.94
09:48:20.131890000,N,FB,100,26.94
09:48:20.142734000,D,FB,100,26.94
09:48:21.130473000,N,FB,200,26.94
09:48:21.131061000,P,FB,100,26.94
09:48:21.137309000,K,FB,100,26.94
09:48:23.931381000,N,FB,200,26.95
09:48:23.932687000,K,FB,100,26.95
09:48:24.912187000,Y,FB,100,26.95
09:48:24.912702000,D,FB,500,26.95
09:48:24.918254000,D,FB,100,26.95
09:48:24.918436000,D,FB,100,26.95
09:48:25.002568000,T,FB,200,26.95
09:48:25.002643000,T,FB,100,26.95
09:48:25.003790000,J,FB,400,26.95
09:48:25.004613000,T,FB,100,26.95
09:48:25.540794000,Z,FB,100,26.96
09:48:25.837152000,N,FB,100,26.95
09:48:25.951906000,N,FB,100,26.95
09:48:25.952277000,N,FB,100,26.95
09:48:25.952512000,Y,FB,100,26.95
09:48:25.952824000,Y,FB,100,26.95
09:48:25.953086000,B,FB,100,26.95
09:48:26.955127000,T,FB,100,26.95
09:48:27.198692000,N,FB,200,26.95
09:48:27.199137000,N,FB,100,26.95
09:48:27.199284000,Y,FB,100,26.95
09:48:27.199795000,Y,FB,100,26.95
09:48:27.199862000,N,FB,100,26.95
09:48:27.199924000,B,FB,100,26.95
09:48:27.200349000,B,FB,100,26.95
09:48:27.216535000,T,FB,83,26.95
09:48:27.225313000,D,FB,400,26.95
09:48:31.849261000,D,FB,3000,26.95
09:48:42.754903000,N,FB,100,26.96
09:48:42.895161000,N,FB,100,26.96
09:48:42.895196000,T,FB,200,26.96
09:48:42.895265000,N,FB,100,26.96
09:48:44.892739000,N,FB,100,26.97
09:48:44.893068000,N,FB,300,26.97
09:48:45.467661000,D,FB,1,26.9659
09:48:54.044328000,D,FB,19,26.9635
09:49:04.219009000,N,FB,1,26.97
09:49:04.247651000,N,FB,99,26.97
09:49:04.247708000,T,FB,1,26.97
09:49:04.248304000,K,FB,100,26.97
09:49:04.248439000,T,FB,99,26.97
09:49:04.248514000,T,FB,150,26.97
09:49:04.250393000,D,FB,100,26.97
09:49:07.190742000,B,FB,100,26.97
09:49:07.190859000,N,FB,200,26.97
09:49:07.214671000,D,FB,100,26.97
09:49:07.214809000,D,FB,100,26.97
09:49:07.214833000,D,FB,100,26.97
09:49:07.219895000,N,FB,1100,26.97
09:49:07.219978000,P,FB,100,26.97
09:49:07.220029000,Z,FB,200,26.97
09:49:07.220108000,P,FB,100,26.97
09:49:07.220134000,Z,FB,100,26.97
09:49:07.220158000,Z,FB,100,26.97
09:49:07.220183000,Z,FB,100,26.97
09:49:07.220207000,K,FB,200,26.97
09:49:07.220830000,T,FB,100,26.97
09:49:07.220900000,T,FB,186,26.97
09:49:13.201535000,Z,FB,100,26.98
09:49:13.201688000,N,FB,100,26.98
09:49:13.201717000,K,FB,100,26.98
09:49:13.201786000,N,FB,100,26.98
09:49:13.201810000,Z,FB,100,26.98
09:49:13.201867000,T,FB,100,26.98
09:49:13.201957000,T,FB,200,26.98
09:49:18.880492000,D,FB,100,26.985
09:49:21.022662000,Y,FB,100,26.98
09:49:21.022748000,Y,FB,100,26.98
09:49:21.739733000,P,FB,100,26.98
09:49:21.740044000,K,FB,100,26.98
09:49:21.740194000,N,FB,186,26.98
09:49:22.810825000,D,FB,100,26.97
09:49:22.811369000,P,FB,100,26.97
09:49:22.811470000,P,FB,100,26.97
09:49:22.811494000,P,FB,100,26.97
09:49:22.811894000,K,FB,100,26.97
09:49:22.811995000,T,FB,100,26.97
09:49:22.812090000,T,FB,100,26.97
09:49:23.355895000,D,FB,2000,26.9696
09:49:26.438354000,Z,FB,100,26.96
09:49:26.447771000,D,FB,200,26.96
09:49:28.741820000,D,FB,100,26.955
09:49:29.630186000,T,FB,100,26.96
09:49:33.323277000,N,FB,100,26.955
09:49:33.324095000,N,FB,100,26.955
09:49:33.325343000,T,FB,100,26.96
09:49:33.327837000,D,FB,30,26.951
09:49:34.202385000,N,FB,802,26.96
09:49:34.202461000,P,FB,100,26.96
09:49:34.202501000,K,FB,100,26.96
09:49:34.202589000,K,FB,100,26.96
09:49:34.202659000,Z,FB,200,26.96
09:49:34.202797000,T,FB,100,26.96
09:49:34.202892000,T,FB,100,26.96
09:49:41.414467000,T,FB,200,26.97
09:49:41.414548000,T,FB,100,26.97
09:49:41.415063000,N,FB,100,26.97
09:49:41.415855000,K,FB,100,26.97
09:49:47.630496000,P,FB,100,26.97
09:49:47.630582000,P,FB,100,26.97
09:49:47.630648000,N,FB,100,26.97
09:49:47.630921000,Z,FB,100,26.97
09:49:47.630974000,K,FB,100,26.97
09:49:47.631003000,T,FB,100,26.97
09:49:56.302179000,N,FB,200,26.96
09:49:56.800492000,D,FB,100,26.96
09:49:57.456483000,T,FB,49,26.96
09:49:57.639691000,T,FB,100,26.96
09:49:58.902389000,T,FB,100,26.96
09:50:00.245480000,D,FB,333,26.97
09:50:03.420492000,D,FB,100,26.96
09:50:04.421658000,Y,FB,100,26.97
09:50:04.421956000,J,FB,100,26.97
09:50:04.422015000,N,FB,100,26.97
09:50:04.422841000,N,FB,207,26.97
09:50:07.054867000,N,FB,300,26.98
09:50:07.055016000,K,FB,100,26.98
09:50:07.184075000,D,FB,200,26.99
09:50:07.630355000,B,FB,1,26.98
09:50:07.630776000,B,FB,99,26.98
09:50:08.255076000,Y,FB,100,26.97
09:50:08.255193000,N,FB,200,26.97
09:50:08.315747000,T,FB,100,26.97
09:50:08.315808000,T,FB,100,26.97
09:50:13.111949000,P,FB,100,26.96
09:50:17.409021000,T,FB,200,26.955
09:50:17.409078000,T,FB,100,26.955
09:50:17.413850000,D,FB,100,26.955
09:50:17.414949000,D,FB,100,26.96
09:50:17.415231000,D,FB,100,26.96
09:50:17.415365000,D,FB,100,26.96
09:50:17.416677000,Y,FB,100,26.96
09:50:17.416744000,N,FB,200,26.96
09:50:17.418055000,T,FB,100,26.96
09:50:26.586055000,N,FB,400,26.97
09:50:26.586092000,Y,FB,100,26.97
09:50:27.629763000,T,FB,100,26.97
09:50:36.026316000,N,FB,100,26.97
09:50:37.636339000,N,FB,236,26.97
09:50:37.636992000,P,FB,100,26.97
09:50:37.637168000,N,FB,164,26.97
09:50:44.623811000,Y,FB,100,26.99
09:50:44.637933000,D,FB,200,26.9889
09:50:44.642273000,D,FB,198,26.9889
09:50:45.969468000,D,FB,100,26.9857
09:50:45.976214000,D,FB,100,26.99
09:50:47.952660000,D,FB,340,26.985
09:50:52.180955000,D,FB,1000,26.98
09:50:55.944678000,N,FB,100,26.99
09:50:55.945057000,K,FB,250,26.99
09:50:55.945370000,T,FB,200,26.99
09:50:55.945447000,T,FB,236,26.99
09:50:55.945483000,T,FB,100,26.99
09:50:55.945546000,T,FB,554,26.99
09:50:55.946699000,D,FB,100,26.99
09:51:02.426347000,P,FB,100,26.99
09:51:02.426601000,K,FB,100,26.99
09:51:03.796552000,D,FB,400,26.98
09:51:05.980841000,D,FB,16,26.9853
09:51:09.607681000,D,FB,244,26.99
09:51:15.419090000,N,FB,700,26.98
09:51:15.420051000,N,FB,100,26.98
09:51:15.420091000,Y,FB,100,26.98
09:51:15.420169000,N,FB,100,26.98
09:51:15.420215000,J,FB,100,26.98
09:51:15.420318000,T,FB,100,26.98
09:51:15.420403000,T,FB,64,26.98
09:51:15.420426000,T,FB,10,26.98
09:51:15.420472000,B,FB,100,26.98
09:51:15.420518000,T,FB,35,26.98
09:51:15.420551000,B,FB,100,26.98
09:51:15.420574000,N,FB,400,26.98
09:51:15.420756000,Y,FB,100,26.98
09:51:15.441781000,D,FB,800,26.98
09:51:19.150376000,D,FB,1500,26.98
09:51:20.345362000,B,FB,2,26.99
09:51:20.345865000,B,FB,98,26.99
09:51:20.345934000,Y,FB,100,26.99
09:51:20.614124000,N,FB,100,26.99
09:51:22.669691000,D,FB,49,26.9849
09:51:26.422701000,Z,FB,100,26.99
09:51:26.422733000,P,FB,100,26.99
09:51:26.422787000,Z,FB,100,26.99
09:51:26.422968000,P,FB,100,26.99
09:51:26.423158000,K,FB,100,26.99
09:51:26.423191000,P,FB,700,26.99
09:51:26.423214000,Z,FB,600,26.99
09:51:26.423235000,J,FB,100,26.99
09:51:26.423257000,K,FB,400,26.99
09:51:26.423289000,Z,FB,100,26.99
09:51:26.423318000,Z,FB,100,26.99
09:51:26.423340000,P,FB,100,26.99
09:51:26.423364000,P,FB,100,26.99
09:51:26.423388000,Y,FB,100,26.99
09:51:26.423409000,Y,FB,100,26.99
09:51:26.423432000,B,FB,100,26.99
09:51:26.423453000,K,FB,100,26.99
09:51:26.423485000,Y,FB,100,26.99
09:51:26.528671000,K,FB,200,26.99
09:51:36.661223000,D,FB,370,26.986
09:51:37.812152000,Z,FB,100,26.99
09:51:40.803843000,N,FB,511,26.99
09:51:40.804178000,D,FB,100,26.98
09:51:42.734979000,K,FB,100,26.99
09:51:42.735077000,T,FB,200,26.99
09:51:42.735166000,T,FB,300,26.99
09:51:42.735190000,T,FB,200,26.99
09:51:42.735215000,T,FB,100,26.99
09:51:42.735282000,N,FB,114,26.99
09:51:42.903063000,D,FB,100,26.99
09:51:48.602741000,N,FB,200,26.99
09:51:48.602921000,K,FB,100,26.99
09:51:48.603005000,K,FB,100,26.99
09:51:48.603077000,B,FB,100,26.99
09:51:48.603117000,T,FB,100,26.99
09:51:48.603203000,T,FB,100,26.99
09:51:54.588001000,N,FB,1200,26.99
09:51:54.588446000,N,FB,200,26.99
09:51:54.635110000,N,FB,100,26.99
09:51:55.722938000,T,FB,200,26.99
09:51:55.723026000,T,FB,100,26.995
09:51:57.602240000,D,FB,100,26.99
09:51:59.752215000,D,FB,100,26.99
09:52:00.006184000,D,FB,46,27
09:52:03.449918000,D,FB,41,27
09:52:04.586043000,T,FB,100,26.99
09:52:05.440550000,N,FB,500,26.99
09:52:05.440945000,N,FB,1,26.99
09:52:05.608465000,N,FB,100,26.985
09:52:06.442616000,N,FB,1100,26.99
09:52:06.443327000,J,FB,100,26.99
09:52:07.128395000,D,FB,51,26.995
09:52:07.131200000,D,FB,51,27
09:52:09.761179000,D,FB,100,26.99
09:52:11.566220000,D,FB,2000,26.9999
09:52:11.567830000,D,FB,949,27
09:52:11.814963000,D,FB,2000,26.9942
09:52:13.913949000,T,FB,100,26.99
09:52:13.914065000,K,FB,100,26.99
09:52:13.914091000,P,FB,100,26.99
09:52:13.939425000,P,FB,78,26.98
09:52:13.939514000,P,FB,22,26.98
09:52:13.939608000,T,FB,200,26.98
09:52:13.939675000,B,FB,100,26.98
09:52:14.710678000,D,FB,2000,26.9899
09:52:15.780876000,T,FB,100,26.98
09:52:16.868575000,D,FB,100,26.98
09:52:18.805455000,T,FB,538,26.98
09:52:18.820045000,N,FB,1300,26.99
09:52:18.820144000,K,FB,162,26.99
09:52:18.820195000,Z,FB,400,26.99
09:52:18.820274000,Z,FB,100,26.99
09:52:18.820297000,Z,FB,300,26.99
09:52:18.820855000,K,FB,200,26.99
09:52:21.629485000,Z,FB,100,26.99
09:52:22.314848000,Z,FB,100,26.99
09:52:27.533786000,D,FB,500,26.98
09:52:30.891065000,N,FB,200,26.98
09:52:30.891816000,Y,FB,100,26.98
09:52:30.891914000,Y,FB,100,26.98
09:52:30.891963000,N,FB,200,26.98
09:52:30.902000000,D,FB,600,26.98
09:52:33.443223000,N,FB,1400,26.98
09:52:33.443484000,K,FB,100,26.98
09:52:33.443705000,P,FB,78,26.98
09:52:33.443773000,N,FB,115,26.98
09:52:33.445526000,D,FB,100,26.98
09:52:34.445268000,N,FB,400,26.98
09:52:35.351217000,D,FB,900,26.9899
09:52:36.005262000,T,FB,200,26.98
09:52:36.014748000,D,FB,100,26.99
09:52:36.014836000,D,FB,100,26.99
09:52:36.020072000,N,FB,600,26.99
09:52:36.020111000,P,FB,100,26.99
09:52:36.020216000,P,FB,29,26.99
09:52:36.020482000,X,FB,500,26.99
09:52:36.020542000,K,FB,100,26.99
09:52:36.020601000,T,FB,300,26.99
09:52:36.020666000,T,FB,200,26.99
09:52:36.020688000,Z,FB,100,26.99
09:52:36.020763000,Z,FB,200,26.99
09:52:36.020870000,D,FB,100,26.99
09:52:37.574960000,N,FB,100,26.995
09:52:37.577486000,N,FB,200,27
09:52:41.433916000,D,FB,400,27
09:52:41.768559000,D,FB,200,27
09:52:41.771703000,B,FB,100,27
09:52:41.771756000,Y,FB,100,27
09:52:41.773950000,N,FB,2100,27
09:52:41.774017000,P,FB,100,27
09:52:41.774048000,K,FB,109,27
09:52:41.774106000,P,FB,900,27
09:52:41.774133000,Z,FB,800,27
09:52:41.774228000,K,FB,891,27
09:52:41.774331000,K,FB,33,27
09:52:41.774359000,K,FB,1400,27
09:52:41.774384000,K,FB,99,27
09:52:41.774404000,T,FB,1,27
09:52:41.774491000,T,FB,1000,27
09:52:41.774519000,T,FB,800,27
09:52:41.774540000,T,FB,100,27
09:52:41.774565000,T,FB,200,27
09:52:41.774588000,T,FB,100,27
09:52:41.774612000,T,FB,100,27
09:52:41.774637000,T,FB,100,27
09:52:41.774671000,D,FB,191,27
09:52:41.774761000,T,FB,100,27
09:52:41.774846000,Z,FB,100,27.01
09:52:41.774875000,K,FB,200,27.01
09:52:41.774895000,T,FB,100,27
09:52:41.774981000,T,FB,99,27
09:52:41.775085000,T,FB,1,27
09:52:41.775107000,T,FB,99,27
09:52:41.775132000,T,FB,1,27
09:52:41.775179000,T,FB,400,27
09:52:41.775369000,T,FB,257,27
09:52:41.775582000,Z,FB,100,27.01
09:52:41.775613000,D,FB,300,27
09:52:41.775862000,T,FB,100,27
09:52:41.776067000,T,FB,100,27
09:52:41.776068000,D,FB,400,27
09:52:41.778802000,N,FB,35,27.01
09:52:41.781472000,Y,FB,100,27.005
09:52:41.781472000,V,FB,100,27
09:52:41.781579000,V,FB,100,27
09:52:41.781579000,V,FB,400,27
09:52:41.782188000,D,FB,400,27
09:52:41.782189000,D,FB,100,27
09:52:41.782292000,Y,FB,100,27
09:52:41.782292000,D,FB,100,27
09:52:41.782318000,D,FB,300,27
09:52:41.782318000,D,FB,200,27
09:52:41.783944000,D,FB,100,27
09:52:41.783944000,D,FB,100,27
09:52:41.784092000,D,FB,400,27
09:52:41.784226000,D,FB,100,27
09:52:41.786594000,D,FB,300,27
09:52:41.787105000,Z,FB,200,27
09:52:41.787198000,D,FB,400,27
09:52:41.787233000,K,FB,200,27
09:52:41.787259000,Y,FB,100,27
09:52:41.787312000,N,FB,1100,27
09:52:41.787449000,T,FB,300,27
09:52:41.787511000,Z,FB,100,27
09:52:41.787534000,T,FB,100,27
09:52:41.787806000,D,FB,100,27
09:52:41.788387000,D,FB,100,27
09:52:41.789586000,D,FB,150,27
09:52:41.794050000,D,FB,400,27
09:52:41.794377000,D,FB,287,27
09:52:41.800084000,D,FB,100,27
09:52:41.803224000,D,FB,32,27
09:52:41.818960000,Z,FB,88,26.99
09:52:41.818992000,P,FB,100,26.99
09:52:41.819048000,Z,FB,12,26.99
09:52:41.819105000,P,FB,61,26.99
09:52:41.819141000,Z,FB,88,26.99
09:52:41.819169000,T,FB,81,26.99
09:52:41.819193000,P,FB,9,26.99
09:52:41.819220000,Z,FB,12,26.99
09:52:41.819243000,T,FB,119,26.99
09:52:41.819267000,T,FB,41,26.99
09:52:41.819333000,P,FB,12,26.99
09:52:41.819486000,P,FB,18,26.99
09:52:41.819510000,T,FB,14,26.99
09:52:41.819558000,Z,FB,100,26.99
09:52:41.820022000,N,FB,82,26.99
09:52:42.126569000,D,FB,1,27
09:52:43.159553000,V,FB,100,26.995
09:52:43.162618000,D,FB,200,27
09:52:43.162753000,D,FB,1000,27
09:52:43.162979000,D,FB,100,27
09:52:43.163091000,D,FB,200,27
09:52:43.168349000,D,FB,250,27
09:52:43.171542000,D,FB,200,27
09:52:43.177382000,D,FB,3000,27
09:52:43.179929000,D,FB,287,27
09:52:43.188967000,D,FB,100,27
09:52:43.191110000,D,FB,200,27
09:52:43.191704000,D,FB,100,27
09:52:43.212926000,D,FB,7400,27
09:52:43.816649000,D,FB,100,27
09:52:43.818637000,D,FB,300,27
09:52:44.626243000,D,FB,100,27
09:52:44.629836000,D,FB,100,27
09:52:44.699571000,D,FB,1300,27
09:52:44.701712000,D,FB,1000,27
09:52:44.708047000,D,FB,1700,27
09:52:45.420505000,D,FB,2300,27
09:52:47.633498000,D,FB,100,27
09:52:47.636938000,D,FB,100,27
09:52:48.505224000,D,FB,1,26.99
09:52:50.264777000,D,FB,16666,26.96
09:52:50.625816000,K,FB,100,26.99
09:52:50.625884000,Y,FB,100,26.99
09:52:50.625907000,K,FB,100,26.99
09:52:50.626124000,N,FB,120,26.99
09:52:50.626287000,V,FB,100,26.995
09:52:50.626586000,K,FB,100,26.99
09:52:50.626639000,T,FB,45,26.99
09:52:50.626696000,T,FB,200,26.99
09:52:50.626926000,K,FB,100,26.99
09:52:50.627094000,Y,FB,100,26.99
09:52:50.627525000,D,FB,100,27
09:52:50.627768000,D,FB,300,27
09:52:50.628220000,D,FB,300,27
09:52:50.628618000,D,FB,100,27
09:52:50.630020000,D,FB,100,27
09:52:50.631718000,D,FB,100,27
09:52:50.632264000,D,FB,1100,27
09:52:50.632663000,D,FB,100,27
09:52:50.632811000,D,FB,100,27
09:52:50.633012000,D,FB,100,27
09:52:50.633210000,D,FB,200,27
09:52:50.633409000,D,FB,300,27
09:52:50.636796000,T,FB,100,26.99
09:52:50.636858000,N,FB,202,26.99
09:52:50.636894000,Z,FB,300,26.99
09:52:50.636911000,T,FB,435,26.99
09:52:50.636951000,Z,FB,100,26.99
09:52:50.636972000,Z,FB,100,26.99
09:52:50.636994000,Z,FB,100,26.99
09:52:50.637037000,N,FB,198,26.99
09:52:50.637705000,D,FB,100,27
09:52:50.650048000,D,FB,400,27
09:53:03.016761000,D,FB,100,27
09:53:03.017894000,D,FB,200,27
09:53:16.589322000,N,FB,300,27
09:53:16.589373000,Y,FB,100,27
09:53:16.589448000,Y,FB,100,27
09:53:16.589786000,N,FB,199,27
09:53:16.591309000,T,FB,800,27
09:53:24.782792000,D,FB,500,27
09:53:24.787040000,V,FB,1100,27
09:53:30.612657000,D,FB,1000,26.9958
09:53:32.622201000,D,FB,166,26.9938
09:53:32.635245000,P,FB,12,26.99
09:53:41.008092000,D,FB,500,27
09:53:42.816933000,D,FB,800,27
09:53:42.821623000,V,FB,1000,27
09:53:47.556939000,D,FB,150,26.999
09:53:52.352543000,D,FB,500,26.991
09:53:52.770799000,D,FB,100,26.99
09:53:52.800721000,D,FB,100,26.99
09:53:59.382005000,D,FB,40,26.9999
09:54:00.307544000,Y,FB,100,26.99
09:54:05.196606000,Y,FB,100,26.99
09:54:05.196672000,Y,FB,200,26.99
09:54:05.196821000,Y,FB,200,26.99
09:54:05.196942000,J,FB,100,26.99
09:54:05.197015000,J,FB,100,26.99
09:54:05.197952000,D,FB,100,26.99
09:54:05.634783000,N,FB,100,26.99
09:54:05.635395000,P,FB,100,26.99
09:54:05.635509000,P,FB,300,26.99
09:54:05.635534000,P,FB,200,26.99
09:54:05.635576000,P,FB,100,26.99
09:54:05.635606000,T,FB,100,26.99
09:54:05.635629000,N,FB,200,26.99
09:54:05.635667000,T,FB,100,26.99
09:54:05.635687000,K,FB,100,26.99
09:54:05.635782000,K,FB,200,26.99
09:54:05.635802000,K,FB,100,26.99
09:54:07.634947000,T,FB,100,26.98
09:54:07.635020000,T,FB,100,26.98
09:54:11.003028000,N,FB,1300,26.98
09:54:11.003143000,P,FB,100,26.98
09:54:11.003170000,K,FB,100,26.98
09:54:11.003193000,J,FB,100,26.98
09:54:11.003259000,P,FB,100,26.98
09:54:11.003292000,K,FB,100,26.98
09:54:11.003314000,P,FB,100,26.98
09:54:11.003340000,P,FB,100,26.98
09:54:11.003368000,P,FB,100,26.98
09:54:11.003395000,Z,FB,100,26.98
09:54:11.003416000,K,FB,200,26.98
09:54:11.003453000,Z,FB,100,26.98
09:54:11.003472000,Z,FB,100,26.98