<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
KashiVaSeramik,d,20050613,000000,381.21,381.21,381.21,381.21,2057, 0000
KashiVaSeramik,d,20050614,000000,381.13,381.13,381.13,381.13,5886, 0000
KashiVaSeramik,d,20050615,000000,381.09,381.09,381.09,381.09,2137, 0000
KashiVaSeramik,d,20050618,000000,381.10,381.10,381.10,381.10,0, 0000
KashiVaSeramik,d,20050619,000000,381.10,381.10,381.10,381.10,0, 0000
KashiVaSeramik,d,20050620,000000,381.10,381.10,381.10,381.10,0, 0000
KashiVaSeramik,d,20050621,000000,381.09,381.09,381.07,381.07,6493, 0000
KashiVaSeramik,d,20050622,000000,381.05,381.05,381.02,381.02,1856, 0000
KashiVaSeramik,d,20050625,000000,381.02,381.02,381.02,381.02,0, 0000
KashiVaSeramik,d,20050626,000000,381.02,381.02,380.98,380.98,1340, 0000
KashiVaSeramik,d,20050627,000000,380.94,380.94,380.94,380.94,3010, 0000
KashiVaSeramik,d,20050628,000000,380.91,380.91,380.91,380.91,2189, 0000
KashiVaSeramik,d,20050629,000000,380.91,380.91,380.85,380.85,3897, 0000
KashiVaSeramik,d,20050702,000000,380.83,380.83,379.52,379.52,2070, 0000
KashiVaSeramik,d,20050703,000000,379.52,379.52,379.52,379.52,0, 0000
KashiVaSeramik,d,20050704,000000,379.51,379.51,379.50,379.50,1314, 0000
KashiVaSeramik,d,20050705,000000,379.46,379.46,378.92,378.92,117190, 0000
KashiVaSeramik,d,20050706,000000,378.92,378.92,378.49,378.49,27120, 0000
KashiVaSeramik,d,20050709,000000,378.49,378.49,378.46,378.46,1010, 0000
KashiVaSeramik,d,20050711,000000,378.46,378.46,377.91,377.91,41564, 0000
KashiVaSeramik,d,20050712,000000,377.90,377.90,377.73,377.73,13393, 0000
KashiVaSeramik,d,20050713,000000,377.73,377.73,377.73,377.73,0, 0000
KashiVaSeramik,d,20050716,000000,377.73,377.73,377.56,377.56,8010, 0000
KashiVaSeramik,d,20050717,000000,377.56,377.56,376.00,376.00,4510, 0000
KashiVaSeramik,d,20050718,000000,376.00,376.00,375.70,375.70,15020, 0000
KashiVaSeramik,d,20050719,000000,375.70,375.70,375.59,375.59,5010, 0000
KashiVaSeramik,d,20050720,000000,375.59,375.59,375.06,375.06,29456, 0000
KashiVaSeramik,d,20050723,000000,375.06,375.06,374.88,374.88,9010, 0000
KashiVaSeramik,d,20050724,000000,374.88,374.88,374.77,374.77,5010, 0000
KashiVaSeramik,d,20050725,000000,374.77,374.77,374.55,374.55,15751, 0000
KashiVaSeramik,d,20050726,000000,374.55,374.59,374.55,374.59,7936, 0000
KashiVaSeramik,d,20050727,000000,374.59,374.59,374.04,374.04,47061, 0000
KashiVaSeramik,d,20050730,000000,374.04,374.04,373.69,373.69,25020, 0000
KashiVaSeramik,d,20050731,000000,373.69,373.69,373.40,373.40,22327, 0000
KashiVaSeramik,d,20050801,000000,373.36,373.36,373.04,373.04,31210, 0000
KashiVaSeramik,d,20050802,000000,373.04,373.04,373.04,373.04,718, 0000
KashiVaSeramik,d,20050803,000000,373.04,373.04,372.94,372.94,5010, 0000
KashiVaSeramik,d,20050806,000000,372.94,385.19,372.94,385.19,3160, 0000
KashiVaSeramik,d,20050807,000000,385.19,385.19,385.15,385.15,1970, 0000
KashiVaSeramik,d,20050808,000000,385.15,385.15,384.84,384.84,8718, 0000
KashiVaSeramik,d,20050809,000000,384.84,384.84,384.83,384.83,20, 0000
KashiVaSeramik,d,20050810,000000,384.84,384.84,384.68,384.68,8486, 0000
KashiVaSeramik,d,20050813,000000,384.66,384.66,384.66,384.66,310, 0000
KashiVaSeramik,d,20050814,000000,384.68,384.68,384.54,384.54,7010, 0000
KashiVaSeramik,d,20050815,000000,384.52,384.52,384.24,384.24,15793, 0000
KashiVaSeramik,d,20050816,000000,384.24,384.24,384.15,384.15,5010, 0000
KashiVaSeramik,d,20050817,000000,384.15,384.15,384.00,384.00,8010, 0000
KashiVaSeramik,d,20050820,000000,384.00,384.00,383.87,383.87,6760, 0000
KashiVaSeramik,d,20050821,000000,383.87,383.87,381.84,381.84,11651, 0000
KashiVaSeramik,d,20050822,000000,381.85,381.85,381.83,381.83,2010, 0000
KashiVaSeramik,d,20050823,000000,381.83,381.83,381.83,381.83,0, 0000
KashiVaSeramik,d,20050824,000000,381.83,381.83,381.83,381.83,0, 0000
KashiVaSeramik,d,20050827,000000,381.83,381.83,381.44,381.44,463, 0000
KashiVaSeramik,d,20050828,000000,381.44,381.44,381.44,381.44,0, 0000
KashiVaSeramik,d,20050829,000000,381.44,381.44,381.44,381.44,0, 0000
KashiVaSeramik,d,20050830,000000,381.44,381.44,381.42,381.42,1010, 0000
KashiVaSeramik,d,20050831,000000,381.42,381.42,381.09,381.09,18685, 0000
KashiVaSeramik,d,20050903,000000,381.09,381.09,381.09,381.09,0, 0000
KashiVaSeramik,d,20050904,000000,381.09,381.09,381.09,381.09,0, 0000
KashiVaSeramik,d,20050905,000000,381.04,381.04,375.07,375.07,30500, 0000
KashiVaSeramik,d,20050906,000000,375.07,375.07,374.82,374.82,14830, 0000
KashiVaSeramik,d,20050907,000000,374.83,374.83,374.65,374.65,10405, 0000
KashiVaSeramik,d,20050910,000000,374.65,374.65,373.30,373.39,3405, 0000
KashiVaSeramik,d,20050911,000000,374.61,374.61,374.52,374.52,5170, 0000
KashiVaSeramik,d,20050912,000000,374.53,374.53,374.50,374.50,2760, 0000
KashiVaSeramik,d,20050913,000000,374.48,374.48,374.41,374.41,5862, 0000
KashiVaSeramik,d,20050914,000000,374.41,374.41,374.35,374.35,3881, 0000
KashiVaSeramik,d,20050917,000000,374.36,374.36,374.28,374.28,18009572, 0000
KashiVaSeramik,d,20050918,000000,374.26,374.26,374.20,374.20,6631, 0000
KashiVaSeramik,d,20050919,000000,374.19,374.19,374.12,374.12,5383, 0000
KashiVaSeramik,d,20050921,000000,374.11,374.11,374.06,374.06,4470, 0000
KashiVaSeramik,d,20050924,000000,374.07,374.07,373.99,373.99,5410, 0000
KashiVaSeramik,d,20050925,000000,373.99,373.99,373.94,373.94,3720, 0000
KashiVaSeramik,d,20050926,000000,373.94,373.94,373.92,373.92,1010, 0000
KashiVaSeramik,d,20050927,000000,373.92,373.92,373.89,373.89,1010, 0000
KashiVaSeramik,d,20050928,000000,373.89,373.89,373.89,373.89,0, 0000
KashiVaSeramik,d,20051001,000000,373.89,373.89,373.85,373.85,2055, 0000
KashiVaSeramik,d,20051002,000000,373.85,373.85,366.83,366.83,1370, 0000
KashiVaSeramik,d,20051003,000000,366.83,366.83,366.81,366.81,1010, 0000
KashiVaSeramik,d,20051004,000000,366.81,366.81,366.81,366.81,0, 0000
KashiVaSeramik,d,20051005,000000,366.81,366.81,366.81,366.81,0, 0000
KashiVaSeramik,d,20051008,000000,366.81,366.81,366.79,366.79,1010, 0000
KashiVaSeramik,d,20051009,000000,366.79,366.79,366.76,366.76,1010, 0000
KashiVaSeramik,d,20051010,000000,366.76,366.76,366.74,366.74,1010, 0000
KashiVaSeramik,d,20051011,000000,366.74,366.74,366.68,366.68,3010, 0000
KashiVaSeramik,d,20051012,000000,366.68,366.68,366.66,366.66,1010, 0000
KashiVaSeramik,d,20051015,000000,366.66,366.66,366.64,366.64,1010, 0000
KashiVaSeramik,d,20051016,000000,366.64,366.64,366.52,366.52,3994, 0000
KashiVaSeramik,d,20051017,000000,366.52,366.52,366.50,366.50,1538, 0000
KashiVaSeramik,d,20051018,000000,366.50,366.50,366.42,366.42,2020, 0000
KashiVaSeramik,d,20051019,000000,366.42,366.42,366.40,366.40,1010, 0000
KashiVaSeramik,d,20051022,000000,366.40,366.40,366.37,366.37,1540, 0000
KashiVaSeramik,d,20051023,000000,366.34,366.34,366.34,366.34,1010, 0000
KashiVaSeramik,d,20051024,000000,366.34,366.34,366.27,366.27,4010, 0000
KashiVaSeramik,d,20051026,000000,366.24,366.24,366.24,366.24,2010, 0000
KashiVaSeramik,d,20051029,000000,366.21,366.21,366.20,366.20,2010, 0000
KashiVaSeramik,d,20051030,000000,366.20,366.20,366.08,366.08,7967, 0000
KashiVaSeramik,d,20051031,000000,366.08,366.08,366.06,366.06,1010, 0000
KashiVaSeramik,d,20051101,000000,366.06,366.06,366.06,366.06,0, 0000
KashiVaSeramik,d,20051102,000000,365.96,365.96,365.94,365.94,6388, 0000
KashiVaSeramik,d,20051105,000000,365.94,365.94,365.92,365.92,1858, 0000
KashiVaSeramik,d,20051106,000000,365.90,365.90,365.88,365.88,1010, 0000
KashiVaSeramik,d,20051107,000000,365.88,365.88,364.76,364.76,1000, 0000
KashiVaSeramik,d,20051108,000000,364.76,364.76,361.93,361.93,5000, 0000
KashiVaSeramik,d,20051109,000000,361.93,361.93,361.21,361.84,6010, 0000
KashiVaSeramik,d,20051112,000000,361.84,361.84,361.69,361.69,3010, 0000
KashiVaSeramik,d,20051113,000000,361.66,361.66,361.65,361.65,7870, 0000
KashiVaSeramik,d,20051114,000000,361.64,361.64,360.33,360.33,1010, 0000
KashiVaSeramik,d,20051115,000000,361.64,361.64,361.63,361.63,1010, 0000
KashiVaSeramik,d,20051116,000000,361.63,361.63,361.62,361.62,510, 0000
KashiVaSeramik,d,20051119,000000,361.62,361.62,361.61,361.61,510, 0000
KashiVaSeramik,d,20051120,000000,361.61,361.61,361.59,361.59,1010, 0000
KashiVaSeramik,d,20051121,000000,361.59,361.59,361.58,361.58,510, 0000
KashiVaSeramik,d,20051122,000000,361.58,361.58,361.57,361.57,510, 0000
KashiVaSeramik,d,20051123,000000,361.56,361.56,361.56,361.56,1010, 0000
KashiVaSeramik,d,20051126,000000,361.17,361.17,360.78,360.78,207956, 0000
KashiVaSeramik,d,20051127,000000,360.52,360.67,358.92,358.92,210218, 0000
KashiVaSeramik,d,20051129,000000,358.87,358.87,358.56,358.56,123000, 0000
KashiVaSeramik,d,20051130,000000,358.57,358.57,358.35,358.35,149191, 0000
KashiVaSeramik,d,20051203,000000,358.42,358.68,358.42,358.60,193301, 0000
KashiVaSeramik,d,20051204,000000,358.51,359.01,354.88,354.88,179546, 0000
KashiVaSeramik,d,20051205,000000,354.89,354.89,354.41,354.49,83979, 0000
KashiVaSeramik,d,20051206,000000,354.49,355.01,354.49,355.01,60963, 0000
KashiVaSeramik,d,20051210,000000,355.01,355.01,354.71,354.71,32259, 0000
KashiVaSeramik,d,20051211,000000,354.71,354.71,354.71,354.71,0, 0000
KashiVaSeramik,d,20051212,000000,354.71,354.71,354.64,354.64,4510, 0000
KashiVaSeramik,d,20051213,000000,354.64,354.64,354.07,354.07,2279, 0000
KashiVaSeramik,d,20051214,000000,354.07,354.07,354.06,354.06,10248, 0000
KashiVaSeramik,d,20051217,000000,354.06,354.06,353.91,353.91,17699, 0000
KashiVaSeramik,d,20051218,000000,353.91,353.91,353.76,353.76,13644, 0000
KashiVaSeramik,d,20051219,000000,353.76,353.76,353.38,353.38,33177, 0000
KashiVaSeramik,d,20051220,000000,353.38,353.38,353.26,353.26,17371, 0000
KashiVaSeramik,d,20051221,000000,353.26,353.26,352.70,352.70,51544, 0000
KashiVaSeramik,d,20051224,000000,352.70,352.90,352.70,352.90,95922, 0000
KashiVaSeramik,d,20051225,000000,352.83,352.83,352.72,352.72,23136, 0000
KashiVaSeramik,d,20051226,000000,351.66,351.66,351.58,351.58,319210, 0000
KashiVaSeramik,d,20051227,000000,351.56,351.56,351.44,351.44,22133, 0000
KashiVaSeramik,d,20051228,000000,351.31,351.31,350.81,350.81,85937, 0000
KashiVaSeramik,d,20051231,000000,350.81,350.81,350.79,350.79,10809, 0000
KashiVaSeramik,d,20060101,000000,350.80,350.80,350.57,350.57,48658, 0000
KashiVaSeramik,d,20060102,000000,350.57,350.57,350.39,350.39,21944, 0000
KashiVaSeramik,d,20060103,000000,350.28,350.28,349.80,349.80,116395, 0000
KashiVaSeramik,d,20060104,000000,349.80,349.80,349.10,349.10,84825, 0000
KashiVaSeramik,d,20060107,000000,349.10,349.10,348.93,348.93,75972, 0000
KashiVaSeramik,d,20060108,000000,348.93,348.93,348.92,348.92,6447, 0000
KashiVaSeramik,d,20060109,000000,348.92,348.92,348.89,348.91,26594, 0000
KashiVaSeramik,d,20060110,000000,348.91,348.91,348.89,348.89,12200, 0000
KashiVaSeramik,d,20060114,000000,348.89,348.89,348.82,348.82,39998, 0000
KashiVaSeramik,d,20060115,000000,348.82,348.82,348.69,348.69,29769, 0000
KashiVaSeramik,d,20060116,000000,348.69,348.69,348.66,348.66,11567, 0000
KashiVaSeramik,d,20060117,000000,348.66,348.70,348.58,348.58,112083, 0000
KashiVaSeramik,d,20060118,000000,348.58,348.58,348.52,348.52,13928, 0000
KashiVaSeramik,d,20060121,000000,348.52,348.52,348.52,348.52,1390, 0000
KashiVaSeramik,d,20060122,000000,348.52,348.52,348.51,348.51,14005, 0000
KashiVaSeramik,d,20060123,000000,348.52,348.52,348.52,348.52,3007, 0000
KashiVaSeramik,d,20060124,000000,348.52,348.54,348.52,348.54,3590, 0000
KashiVaSeramik,d,20060125,000000,348.54,348.55,348.50,348.50,28154, 0000
KashiVaSeramik,d,20060128,000000,348.50,348.55,348.50,348.55,9742, 0000
KashiVaSeramik,d,20060129,000000,348.55,348.64,348.54,348.64,8440, 0000
KashiVaSeramik,d,20060130,000000,348.61,348.61,348.57,348.57,48611, 0000
KashiVaSeramik,d,20060131,000000,348.57,348.57,348.50,348.50,17414, 0000
KashiVaSeramik,d,20060201,000000,348.50,348.50,348.50,348.50,1010, 0000
KashiVaSeramik,d,20060204,000000,348.50,348.50,348.00,348.00,61741, 0000
KashiVaSeramik,d,20060205,000000,348.00,348.00,343.36,343.36,165759, 0000
KashiVaSeramik,d,20060206,000000,343.36,343.36,343.23,343.23,41837, 0000
KashiVaSeramik,d,20060207,000000,343.23,343.29,343.11,343.11,33065, 0000
KashiVaSeramik,d,20060212,000000,343.11,343.11,342.69,342.69,35030, 0000
KashiVaSeramik,d,20060213,000000,342.69,342.69,340.69,340.69,42398, 0000
KashiVaSeramik,d,20060214,000000,342.19,342.19,342.18,342.18,1000, 0000
KashiVaSeramik,d,20060215,000000,342.18,342.18,342.18,342.18,1212, 0000
KashiVaSeramik,d,20060218,000000,342.18,342.18,342.18,342.18,4846, 0000
KashiVaSeramik,d,20060219,000000,342.18,342.18,342.18,342.18,13876, 0000
KashiVaSeramik,d,20060220,000000,342.18,342.18,342.18,342.18,1036, 0000
KashiVaSeramik,d,20060221,000000,342.18,342.18,340.43,340.43,255, 0000
KashiVaSeramik,d,20060222,000000,340.43,340.48,340.43,340.48,10862, 0000
KashiVaSeramik,d,20060225,000000,340.48,340.48,340.48,340.48,1010, 0000
KashiVaSeramik,d,20060226,000000,340.48,340.60,340.48,340.60,45374, 0000
KashiVaSeramik,d,20060227,000000,340.57,340.84,340.57,340.84,100010, 0000
KashiVaSeramik,d,20060228,000000,340.98,340.99,340.98,340.99,38994, 0000
KashiVaSeramik,d,20060301,000000,340.99,340.99,340.99,340.99,0, 0000
KashiVaSeramik,d,20060304,000000,340.99,340.99,340.92,340.92,15850, 0000
KashiVaSeramik,d,20060305,000000,340.92,340.92,340.91,340.91,724, 0000
KashiVaSeramik,d,20060306,000000,340.89,340.89,340.87,340.87,9350, 0000
KashiVaSeramik,d,20060307,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060308,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060311,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060312,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060313,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060314,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060315,000000,340.87,340.87,340.87,340.87,0, 0000
KashiVaSeramik,d,20060318,000000,340.87,340.87,339.93,339.93,6250, 0000
KashiVaSeramik,d,20060319,000000,339.93,339.93,339.90,339.90,6768, 0000
KashiVaSeramik,d,20060325,000000,339.89,339.89,339.89,339.89,110, 0000
KashiVaSeramik,d,20060326,000000,339.90,339.90,339.90,339.90,0, 0000
KashiVaSeramik,d,20060327,000000,339.90,339.90,339.90,339.90,0, 0000
KashiVaSeramik,d,20060328,000000,338.65,338.65,338.65,338.65,500, 0000
KashiVaSeramik,d,20060403,000000,338.65,338.65,338.65,338.65,0, 0000
KashiVaSeramik,d,20060404,000000,338.65,338.65,338.65,338.65,0, 0000
KashiVaSeramik,d,20060405,000000,338.65,338.65,338.65,338.65,0, 0000
KashiVaSeramik,d,20060408,000000,338.65,338.65,338.65,338.65,0, 0000
KashiVaSeramik,d,20060409,000000,338.65,338.65,338.65,338.65,4689, 0000
KashiVaSeramik,d,20060410,000000,300.58,300.58,300.58,300.58,0, 0000
KashiVaSeramik,d,20060411,000000,300.58,300.58,284.63,284.63,1448, 0000
KashiVaSeramik,d,20060412,000000,284.63,284.90,284.63,284.90,32288, 0000
KashiVaSeramik,d,20060415,000000,285.17,285.26,285.17,285.26,45805, 0000
KashiVaSeramik,d,20060417,000000,285.26,285.44,285.26,285.44,21550, 0000
KashiVaSeramik,d,20060418,000000,285.44,285.44,285.44,285.44,0, 0000
KashiVaSeramik,d,20060419,000000,285.44,285.44,285.44,285.44,0, 0000
KashiVaSeramik,d,20060422,000000,285.44,285.44,285.38,285.38,23869, 0000
KashiVaSeramik,d,20060423,000000,285.36,285.45,285.36,285.45,48731, 0000
KashiVaSeramik,d,20060424,000000,285.74,286.10,285.74,286.10,90010, 0000
KashiVaSeramik,d,20060425,000000,286.10,286.47,286.10,286.47,93759, 0000
KashiVaSeramik,d,20060426,000000,286.60,286.96,286.60,286.90,158620, 0000
KashiVaSeramik,d,20060429,000000,286.85,286.88,286.85,286.88,9010, 0000
KashiVaSeramik,d,20060430,000000,286.88,286.88,286.80,286.80,13969, 0000
KashiVaSeramik,d,20060501,000000,286.76,286.76,286.62,286.62,18212, 0000
KashiVaSeramik,d,20060502,000000,286.63,286.63,286.58,286.58,4590, 0000
KashiVaSeramik,d,20060503,000000,286.58,286.58,286.43,286.43,13637, 0000
KashiVaSeramik,d,20060506,000000,286.45,286.45,286.41,286.41,8791, 0000
KashiVaSeramik,d,20060507,000000,286.42,286.42,286.38,286.38,4517, 0000
KashiVaSeramik,d,20060508,000000,286.38,286.38,286.37,286.37,110, 0000
KashiVaSeramik,d,20060509,000000,286.36,286.36,286.35,286.35,2819, 0000
KashiVaSeramik,d,20060510,000000,286.36,286.36,286.29,286.29,7125, 0000
KashiVaSeramik,d,20060513,000000,286.29,286.29,286.29,286.29,0, 0000
KashiVaSeramik,d,20060514,000000,286.29,286.29,286.19,286.19,10010, 0000
KashiVaSeramik,d,20060515,000000,286.19,286.19,286.11,286.11,29058, 0000
KashiVaSeramik,d,20060516,000000,285.97,285.97,285.97,285.97,10010, 0000
KashiVaSeramik,d,20060517,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060520,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060521,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060522,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060523,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060524,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060527,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060528,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060529,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060530,000000,285.97,285.97,285.97,285.97,0, 0000
KashiVaSeramik,d,20060531,000000,285.97,285.97,285.96,285.96,1105, 0000
KashiVaSeramik,d,20060603,000000,285.96,285.96,285.96,285.96,0, 0000
KashiVaSeramik,d,20060606,000000,285.96,285.96,285.96,285.96,0, 0000
KashiVaSeramik,d,20060607,000000,285.96,285.96,285.96,285.96,0, 0000
KashiVaSeramik,d,20060610,000000,285.96,285.96,285.96,285.96,0, 0000
KashiVaSeramik,d,20060611,000000,285.96,285.96,277.46,277.46,3610, 0000
KashiVaSeramik,d,20060612,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060613,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060614,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060617,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060618,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060619,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060620,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060621,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060624,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060625,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060626,000000,277.46,277.46,277.46,277.46,0, 0000
KashiVaSeramik,d,20060627,000000,277.46,277.46,277.45,277.45,310, 0000
KashiVaSeramik,d,20060628,000000,277.45,277.45,277.45,277.45,1686, 0000
KashiVaSeramik,d,20060701,000000,277.45,277.45,277.45,277.45,0, 0000
KashiVaSeramik,d,20060702,000000,277.45,277.45,277.45,277.45,0, 0000
KashiVaSeramik,d,20060703,000000,277.45,277.45,277.45,277.45,0, 0000
KashiVaSeramik,d,20060704,000000,277.45,277.45,277.45,277.45,0, 0000
KashiVaSeramik,d,20060705,000000,277.45,277.45,277.45,277.45,0, 0000
KashiVaSeramik,d,20060708,000000,277.45,277.45,277.42,277.42,4818, 0000
KashiVaSeramik,d,20060709,000000,277.42,277.42,277.42,277.42,0, 0000
KashiVaSeramik,d,20060710,000000,277.42,277.42,277.39,277.39,310, 0000
KashiVaSeramik,d,20060711,000000,277.39,277.39,253.88,253.88,21520, 0000
KashiVaSeramik,d,20060712,000000,253.88,253.88,253.88,253.88,0, 0000
KashiVaSeramik,d,20060715,000000,253.88,253.88,253.82,253.82,13210, 0000
KashiVaSeramik,d,20060716,000000,253.82,253.82,253.80,253.81,4096, 0000
KashiVaSeramik,d,20060717,000000,253.81,253.81,253.75,253.75,162491, 0000
KashiVaSeramik,d,20060718,000000,253.66,253.70,253.66,253.70,209396, 0000
KashiVaSeramik,d,20060719,000000,253.70,253.99,253.70,253.99,100310, 0000
KashiVaSeramik,d,20060722,000000,253.99,254.29,253.99,254.29,76945, 0000
KashiVaSeramik,d,20060723,000000,254.30,254.62,254.30,254.62,448105, 0000
KashiVaSeramik,d,20060724,000000,254.62,268.07,254.62,268.07,163512, 0000
KashiVaSeramik,d,20060725,000000,268.08,268.41,268.08,268.41,145659, 0000
KashiVaSeramik,d,20060726,000000,268.79,268.79,266.05,266.05,199454, 0000
KashiVaSeramik,d,20060729,000000,266.05,266.05,256.57,256.57,97203, 0000
KashiVaSeramik,d,20060730,000000,256.57,256.57,256.30,256.49,110945, 0000
KashiVaSeramik,d,20060731,000000,256.47,256.47,256.40,256.40,263652, 0000
KashiVaSeramik,d,20060801,000000,256.40,256.40,255.96,255.96,91609, 0000
KashiVaSeramik,d,20060802,000000,255.96,255.96,255.63,255.63,73412, 0000
KashiVaSeramik,d,20060805,000000,255.62,255.62,255.29,255.29,75685, 0000
KashiVaSeramik,d,20060806,000000,255.28,255.31,254.99,255.31,1909909, 0000
KashiVaSeramik,d,20060807,000000,255.31,255.34,255.31,255.32,12130, 0000
KashiVaSeramik,d,20060809,000000,255.32,255.43,255.32,255.43,30110, 0000
KashiVaSeramik,d,20060812,000000,255.44,255.44,255.44,255.44,0, 0000
KashiVaSeramik,d,20060813,000000,255.44,255.46,255.44,255.46,7253, 0000
KashiVaSeramik,d,20060814,000000,255.46,255.76,255.46,255.76,100000, 0000
KashiVaSeramik,d,20060815,000000,255.78,256.06,255.78,256.06,70956, 0000
KashiVaSeramik,d,20060816,000000,256.06,256.33,256.06,256.33,66060, 0000
KashiVaSeramik,d,20060819,000000,256.30,256.30,256.29,256.29,147703, 0000
KashiVaSeramik,d,20060820,000000,256.29,256.33,256.29,256.33,11600, 0000
KashiVaSeramik,d,20060821,000000,256.33,256.33,256.16,256.16,229993, 0000
KashiVaSeramik,d,20060823,000000,256.16,256.16,256.16,256.16,0, 0000
KashiVaSeramik,d,20060826,000000,256.16,256.16,256.16,256.16,244302, 0000
KashiVaSeramik,d,20060827,000000,255.87,256.08,255.83,256.08,216740, 0000
KashiVaSeramik,d,20060828,000000,256.08,256.12,256.08,256.12,35227, 0000
KashiVaSeramik,d,20060829,000000,256.15,256.28,256.15,256.28,138514, 0000
KashiVaSeramik,d,20060830,000000,256.37,256.46,256.37,256.46,109518, 0000
KashiVaSeramik,d,20060902,000000,256.46,256.62,256.46,256.62,65083, 0000
KashiVaSeramik,d,20060903,000000,256.62,256.67,256.62,256.67,30329, 0000
KashiVaSeramik,d,20060904,000000,256.67,256.67,254.22,254.22,100377, 0000
KashiVaSeramik,d,20060905,000000,254.21,254.21,254.05,254.05,41935, 0000
KashiVaSeramik,d,20060906,000000,254.05,254.05,253.96,253.96,9985, 0000
KashiVaSeramik,d,20060910,000000,253.90,253.90,253.89,253.89,18398, 0000
KashiVaSeramik,d,20060911,000000,253.85,253.85,253.52,253.52,137679, 0000
KashiVaSeramik,d,20060912,000000,253.53,253.53,253.38,253.38,131570, 0000
KashiVaSeramik,d,20060913,000000,253.38,253.38,253.24,253.24,20516, 0000
KashiVaSeramik,d,20060916,000000,253.24,253.26,253.15,253.15,23317, 0000
KashiVaSeramik,d,20060917,000000,253.15,253.15,252.82,252.87,85977, 0000
KashiVaSeramik,d,20060918,000000,252.87,252.87,252.64,252.64,61658, 0000
KashiVaSeramik,d,20060919,000000,252.64,252.64,252.01,252.01,151040, 0000
KashiVaSeramik,d,20060920,000000,251.72,251.72,251.71,251.71,77557, 0000
KashiVaSeramik,d,20060923,000000,251.69,251.69,251.64,251.65,13662, 0000
KashiVaSeramik,d,20060924,000000,251.65,251.65,251.48,251.48,59998, 0000
KashiVaSeramik,d,20060925,000000,251.48,251.48,251.30,251.30,38960, 0000
KashiVaSeramik,d,20060926,000000,251.30,251.30,251.01,251.01,41315, 0000
KashiVaSeramik,d,20060927,000000,250.86,250.86,250.64,250.64,215513, 0000
KashiVaSeramik,d,20060930,000000,250.50,250.50,250.33,250.33,81223, 0000
KashiVaSeramik,d,20061001,000000,250.33,250.51,250.31,250.51,48215, 0000
KashiVaSeramik,d,20061002,000000,250.52,250.53,250.50,250.53,5030, 0000
KashiVaSeramik,d,20061003,000000,250.54,250.57,250.23,250.57,140544, 0000
KashiVaSeramik,d,20061004,000000,250.89,250.89,250.60,250.60,187441, 0000
KashiVaSeramik,d,20061007,000000,250.67,250.82,250.67,250.82,55385, 0000
KashiVaSeramik,d,20061008,000000,250.87,251.09,250.85,251.08,77510, 0000
KashiVaSeramik,d,20061009,000000,251.12,251.21,250.98,251.21,87434, 0000
KashiVaSeramik,d,20061010,000000,251.50,251.50,251.33,251.33,163369, 0000
KashiVaSeramik,d,20061011,000000,251.57,251.57,251.54,251.54,515668, 0000
KashiVaSeramik,d,20061014,000000,251.54,251.62,251.54,251.62,42280, 0000
KashiVaSeramik,d,20061016,000000,251.63,251.63,251.51,251.51,29301, 0000
KashiVaSeramik,d,20061017,000000,251.40,251.40,251.34,251.34,23412, 0000
KashiVaSeramik,d,20061018,000000,251.31,251.31,251.31,251.31,5010, 0000
KashiVaSeramik,d,20061021,000000,251.23,251.23,251.01,251.02,53090, 0000
KashiVaSeramik,d,20061022,000000,250.97,251.18,250.92,251.18,150209, 0000
KashiVaSeramik,d,20061023,000000,251.17,251.45,251.17,251.45,50769, 0000
KashiVaSeramik,d,20061028,000000,251.45,251.54,251.45,251.54,60634, 0000
KashiVaSeramik,d,20061029,000000,251.24,251.44,251.24,251.44,105308, 0000
KashiVaSeramik,d,20061030,000000,251.43,251.62,251.30,251.62,955677, 0000
KashiVaSeramik,d,20061031,000000,251.64,251.72,251.64,251.72,401298, 0000
KashiVaSeramik,d,20061101,000000,252.09,252.09,252.09,252.09,48110, 0000
KashiVaSeramik,d,20061104,000000,252.09,252.41,252.09,252.30,295314, 0000
KashiVaSeramik,d,20061105,000000,252.30,253.18,252.30,253.18,976539, 0000
KashiVaSeramik,d,20061106,000000,253.09,253.39,253.09,253.39,435204, 0000
KashiVaSeramik,d,20061107,000000,253.52,253.90,253.52,253.86,255735, 0000
KashiVaSeramik,d,20061108,000000,253.89,253.93,253.78,253.85,88039, 0000
KashiVaSeramik,d,20061111,000000,254.05,254.05,253.88,253.88,103281, 0000
KashiVaSeramik,d,20061112,000000,253.98,254.21,253.98,254.21,105256, 0000
KashiVaSeramik,d,20061113,000000,254.22,254.40,254.12,254.12,95081, 0000
KashiVaSeramik,d,20061114,000000,254.15,254.15,253.86,253.86,98195, 0000
KashiVaSeramik,d,20061115,000000,253.83,253.83,253.55,253.55,79875, 0000
KashiVaSeramik,d,20061118,000000,253.55,253.55,253.46,253.46,51372, 0000
KashiVaSeramik,d,20061119,000000,253.46,253.46,253.03,253.03,115686, 0000
KashiVaSeramik,d,20061120,000000,252.99,252.99,252.75,252.75,178506, 0000
KashiVaSeramik,d,20061121,000000,252.75,252.75,252.52,252.52,198741, 0000
KashiVaSeramik,d,20061122,000000,252.52,252.66,252.39,252.66,82760, 0000
KashiVaSeramik,d,20061125,000000,252.69,252.76,252.55,252.55,144164, 0000
KashiVaSeramik,d,20061126,000000,252.55,252.87,252.55,252.87,118582, 0000
KashiVaSeramik,d,20061127,000000,252.88,253.21,252.88,253.21,139655, 0000
KashiVaSeramik,d,20061128,000000,253.27,253.52,253.27,253.52,134540, 0000
KashiVaSeramik,d,20061129,000000,253.52,253.66,253.52,253.66,80810, 0000
KashiVaSeramik,d,20061202,000000,253.78,254.10,253.78,254.10,163252, 0000
KashiVaSeramik,d,20061203,000000,254.18,254.42,254.18,254.42,63501, 0000
KashiVaSeramik,d,20061204,000000,254.43,254.57,254.43,254.57,36890, 0000
KashiVaSeramik,d,20061205,000000,254.60,255.20,254.60,255.20,119715, 0000
KashiVaSeramik,d,20061206,000000,255.21,255.62,255.21,255.62,90304, 0000
KashiVaSeramik,d,20061209,000000,255.69,256.34,255.69,256.34,194326, 0000
KashiVaSeramik,d,20061210,000000,256.35,256.82,256.35,256.82,84961, 0000
KashiVaSeramik,d,20061211,000000,256.85,257.56,256.85,257.56,105745, 0000
KashiVaSeramik,d,20061212,000000,257.58,258.18,257.58,258.18,87901, 0000
KashiVaSeramik,d,20061213,000000,258.58,258.96,258.58,258.96,556398, 0000
KashiVaSeramik,d,20061216,000000,258.96,259.36,258.96,259.19,419512, 0000
KashiVaSeramik,d,20061217,000000,259.19,259.59,259.19,259.59,119379, 0000
KashiVaSeramik,d,20061218,000000,259.99,259.99,259.86,259.86,331408, 0000
KashiVaSeramik,d,20061219,000000,259.77,259.77,259.70,259.70,16072, 0000
KashiVaSeramik,d,20061220,000000,259.69,259.69,259.58,259.59,34597, 0000
KashiVaSeramik,d,20061223,000000,259.59,259.59,259.53,259.53,6510, 0000
KashiVaSeramik,d,20061224,000000,259.53,259.53,259.50,259.50,3010, 0000
KashiVaSeramik,d,20061225,000000,259.50,259.50,259.32,259.32,17903, 0000
KashiVaSeramik,d,20061226,000000,259.32,259.32,258.88,258.88,825542, 0000
KashiVaSeramik,d,20061227,000000,258.86,259.02,258.86,259.02,245029, 0000
KashiVaSeramik,d,20061230,000000,259.02,259.02,258.64,258.64,75230, 0000
KashiVaSeramik,d,20070101,000000,258.30,258.36,258.30,258.36,343311, 0000
KashiVaSeramik,d,20070102,000000,258.36,258.46,258.36,258.46,521384, 0000
KashiVaSeramik,d,20070103,000000,258.37,258.37,258.25,258.25,124824, 0000
KashiVaSeramik,d,20070106,000000,258.25,258.27,258.25,258.27,52692, 0000
KashiVaSeramik,d,20070107,000000,258.27,258.40,258.27,258.40,833239, 0000
KashiVaSeramik,d,20070109,000000,258.40,258.42,258.39,258.42,206455, 0000
KashiVaSeramik,d,20070110,000000,258.42,258.43,258.42,258.43,35278, 0000
KashiVaSeramik,d,20070113,000000,258.43,258.50,258.43,258.50,10060, 0000
KashiVaSeramik,d,20070114,000000,258.50,258.50,258.43,258.43,67166, 0000
KashiVaSeramik,d,20070115,000000,258.42,258.45,258.42,258.45,667831, 0000
KashiVaSeramik,d,20070116,000000,258.45,258.62,258.45,258.62,490764, 0000
KashiVaSeramik,d,20070117,000000,258.99,259.12,258.99,259.12,510974, 0000
KashiVaSeramik,d,20070120,000000,259.12,259.49,259.12,259.49,444756, 0000
KashiVaSeramik,d,20070121,000000,259.55,259.56,259.40,259.40,187980, 0000
KashiVaSeramik,d,20070122,000000,259.40,259.49,259.40,259.49,38744, 0000
KashiVaSeramik,d,20070123,000000,259.49,259.68,259.49,259.68,44970, 0000
KashiVaSeramik,d,20070124,000000,259.68,259.68,259.57,259.57,16814, 0000
KashiVaSeramik,d,20070127,000000,259.57,259.57,259.54,259.54,8778, 0000
KashiVaSeramik,d,20070128,000000,259.54,259.54,259.54,259.54,27020, 0000
KashiVaSeramik,d,20070131,000000,259.54,259.54,259.38,259.38,93010, 0000
KashiVaSeramik,d,20070203,000000,259.38,259.38,259.38,259.38,7433, 0000
KashiVaSeramik,d,20070204,000000,259.38,259.43,259.38,259.43,87377, 0000
KashiVaSeramik,d,20070205,000000,259.43,259.43,259.43,259.43,0, 0000
KashiVaSeramik,d,20070206,000000,259.43,259.43,259.43,259.43,3000, 0000
KashiVaSeramik,d,20070207,000000,259.43,259.43,236.67,236.67,2818, 0000
KashiVaSeramik,d,20070210,000000,236.67,236.67,236.67,236.67,0, 0000
KashiVaSeramik,d,20070212,000000,236.67,236.67,236.67,236.67,110, 0000
KashiVaSeramik,d,20070213,000000,236.67,236.67,217.68,217.68,2500, 0000
KashiVaSeramik,d,20070214,000000,217.64,217.64,217.60,217.60,16083, 0000
KashiVaSeramik,d,20070217,000000,217.60,217.60,217.57,217.57,6010, 0000
KashiVaSeramik,d,20070218,000000,217.57,217.57,217.53,217.53,12763, 0000
KashiVaSeramik,d,20070219,000000,217.53,217.53,217.53,217.53,0, 0000
KashiVaSeramik,d,20070220,000000,217.53,217.53,217.53,217.53,0, 0000
KashiVaSeramik,d,20070221,000000,217.53,217.53,217.50,217.50,2010, 0000
KashiVaSeramik,d,20070224,000000,217.50,217.50,217.39,217.39,69429, 0000
KashiVaSeramik,d,20070225,000000,217.30,217.30,217.06,217.06,161364, 0000
KashiVaSeramik,d,20070226,000000,217.06,217.06,216.82,216.82,40174, 0000
KashiVaSeramik,d,20070227,000000,216.68,216.68,216.68,216.68,176469, 0000
KashiVaSeramik,d,20070228,000000,216.34,216.34,216.02,216.02,95262, 0000
KashiVaSeramik,d,20070303,000000,215.93,215.93,215.60,215.60,57070, 0000
KashiVaSeramik,d,20070304,000000,215.60,215.60,215.35,215.35,45863, 0000
KashiVaSeramik,d,20070305,000000,215.35,215.35,215.30,215.30,3611, 0000
KashiVaSeramik,d,20070306,000000,215.30,215.30,215.30,215.30,210, 0000
KashiVaSeramik,d,20070307,000000,215.30,215.30,215.05,215.05,40101, 0000
KashiVaSeramik,d,20070311,000000,215.05,215.10,215.05,215.10,9641, 0000
KashiVaSeramik,d,20070312,000000,215.10,215.17,214.89,214.89,53928, 0000
KashiVaSeramik,d,20070313,000000,214.89,214.89,214.82,214.82,18190, 0000
KashiVaSeramik,d,20070314,000000,214.78,214.78,214.41,214.41,62342, 0000
KashiVaSeramik,d,20070317,000000,214.41,214.41,213.91,213.91,1306288, 0000
KashiVaSeramik,d,20070319,000000,213.87,213.89,213.41,213.41,62179, 0000
KashiVaSeramik,d,20070325,000000,213.48,213.48,213.48,213.48,0, 0000
KashiVaSeramik,d,20070326,000000,213.48,213.48,213.48,213.48,80, 0000
KashiVaSeramik,d,20070327,000000,213.48,213.48,213.48,213.48,0, 0000
KashiVaSeramik,d,20070328,000000,213.48,213.48,213.21,213.21,19267, 0000
KashiVaSeramik,d,20070331,000000,213.25,213.25,213.25,213.25,10134, 0000
KashiVaSeramik,d,20070403,000000,213.25,213.25,213.25,213.25,6796, 0000
KashiVaSeramik,d,20070404,000000,213.30,213.41,213.30,213.41,70642, 0000
KashiVaSeramik,d,20070407,000000,213.41,213.41,212.91,212.91,35167, 0000
KashiVaSeramik,d,20070408,000000,212.91,212.91,212.91,212.91,0, 0000
KashiVaSeramik,d,20070409,000000,212.91,212.91,212.85,212.85,5010, 0000
KashiVaSeramik,d,20070410,000000,212.85,212.85,212.85,212.85,3800, 0000
KashiVaSeramik,d,20070411,000000,212.85,213.27,212.85,213.27,104991, 0000
KashiVaSeramik,d,20070414,000000,213.27,216.13,213.27,215.80,122955, 0000
KashiVaSeramik,d,20070415,000000,215.80,215.80,215.25,215.37,184372, 0000
KashiVaSeramik,d,20070416,000000,215.44,215.78,215.44,215.78,68167, 0000
KashiVaSeramik,d,20070417,000000,215.80,215.80,215.80,215.80,9691, 0000
KashiVaSeramik,d,20070418,000000,216.07,216.16,216.07,216.16,22202, 0000
KashiVaSeramik,d,20070421,000000,216.18,216.18,216.18,216.18,2120, 0000
KashiVaSeramik,d,20070422,000000,216.18,216.32,216.18,216.32,20727, 0000
KashiVaSeramik,d,20070423,000000,216.32,216.34,216.32,216.34,3928, 0000
KashiVaSeramik,d,20070424,000000,216.34,216.70,216.34,216.70,55010, 0000
KashiVaSeramik,d,20070425,000000,216.80,216.85,216.80,216.85,14168, 0000
KashiVaSeramik,d,20070428,000000,216.85,217.23,216.85,217.23,33020, 0000
KashiVaSeramik,d,20070429,000000,217.23,217.53,217.23,217.51,44540, 0000
KashiVaSeramik,d,20070430,000000,217.72,217.98,217.72,217.98,63220, 0000
KashiVaSeramik,d,20070501,000000,217.98,218.21,217.98,218.21,37080, 0000
KashiVaSeramik,d,20070502,000000,218.68,218.68,218.68,218.68,210044, 0000
KashiVaSeramik,d,20070505,000000,218.68,218.73,218.68,218.70,29445, 0000
KashiVaSeramik,d,20070506,000000,218.70,218.71,185.50,185.50,21180, 0000
KashiVaSeramik,d,20070507,000000,185.47,185.47,185.27,185.27,198405, 0000
KashiVaSeramik,d,20070508,000000,185.31,185.31,185.31,185.31,2831, 0000
KashiVaSeramik,d,20070509,000000,185.31,185.31,185.31,185.31,0, 0000
KashiVaSeramik,d,20070512,000000,185.31,185.35,185.29,185.35,6945, 0000
KashiVaSeramik,d,20070513,000000,185.35,185.37,185.35,185.37,3135, 0000
KashiVaSeramik,d,20070514,000000,185.37,185.37,185.08,185.14,67316, 0000
KashiVaSeramik,d,20070515,000000,185.14,185.18,185.14,185.18,3010, 0000
KashiVaSeramik,d,20070516,000000,185.18,185.22,185.18,185.22,3010, 0000
KashiVaSeramik,d,20070519,000000,185.22,185.22,185.17,185.17,19792, 0000
KashiVaSeramik,d,20070520,000000,185.17,185.21,185.17,185.21,3810, 0000
KashiVaSeramik,d,20070521,000000,185.40,185.40,185.38,185.38,17476, 0000
KashiVaSeramik,d,20070522,000000,185.38,185.38,185.38,185.38,0, 0000
KashiVaSeramik,d,20070523,000000,185.38,185.38,185.38,185.38,0, 0000
KashiVaSeramik,d,20070526,000000,185.37,185.37,185.28,185.28,12590, 0000
KashiVaSeramik,d,20070527,000000,185.28,185.28,185.09,185.09,27229, 0000
KashiVaSeramik,d,20070528,000000,185.09,185.10,185.09,185.09,2010, 0000
KashiVaSeramik,d,20070529,000000,185.09,185.10,185.09,185.09,0, 0000
KashiVaSeramik,d,20070530,000000,185.09,185.11,185.09,185.11,1110, 0000
KashiVaSeramik,d,20070602,000000,185.11,185.15,185.11,185.15,4138, 0000
KashiVaSeramik,d,20070603,000000,185.15,185.15,185.05,185.05,10989, 0000
KashiVaSeramik,d,20070606,000000,185.05,185.05,185.05,185.05,54733, 0000
KashiVaSeramik,d,20070609,000000,185.05,185.05,185.05,185.05,1586, 0000
KashiVaSeramik,d,20070610,000000,185.05,185.17,185.05,185.17,34131, 0000
KashiVaSeramik,d,20070611,000000,185.17,185.19,185.17,185.19,3230, 0000
KashiVaSeramik,d,20070612,000000,185.19,185.19,185.05,185.07,29803, 0000
KashiVaSeramik,d,20070613,000000,185.07,185.07,183.28,183.28,16583, 0000
KashiVaSeramik,d,20070616,000000,183.28,183.28,183.28,183.28,0, 0000
KashiVaSeramik,d,20070617,000000,183.28,183.28,183.28,183.28,0, 0000
KashiVaSeramik,d,20070619,000000,183.28,183.33,183.28,183.33,11405, 0000
KashiVaSeramik,d,20070620,000000,183.33,183.33,183.33,183.33,1425, 0000
KashiVaSeramik,d,20070623,000000,183.33,183.33,183.33,183.33,0, 0000
KashiVaSeramik,d,20070624,000000,183.33,183.33,183.33,183.33,2057, 0000
KashiVaSeramik,d,20070625,000000,183.33,183.33,183.30,183.30,2010, 0000
KashiVaSeramik,d,20070626,000000,183.31,183.31,183.31,183.31,0, 0000
KashiVaSeramik,d,20070627,000000,183.31,183.87,183.31,183.87,146197, 0000
KashiVaSeramik,d,20070630,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070701,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070702,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070703,000000,183.87,183.87,183.87,183.87,93, 0000
KashiVaSeramik,d,20070704,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070707,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070708,000000,183.87,183.87,183.87,183.87,0, 0000
KashiVaSeramik,d,20070709,000000,183.87,183.87,183.87,183.87,60, 0000
KashiVaSeramik,d,20070710,000000,183.87,183.87,182.41,182.41,3510, 0000
KashiVaSeramik,d,20070711,000000,182.41,182.41,181.56,181.56,59883, 0000
KashiVaSeramik,d,20070714,000000,181.56,181.56,181.56,181.56,11137, 0000
KashiVaSeramik,d,20070715,000000,181.56,181.56,181.56,181.56,60000, 0000
KashiVaSeramik,d,20070716,000000,181.56,181.56,181.56,181.56,10370, 0000
KashiVaSeramik,d,20070717,000000,181.56,181.56,174.76,174.76,10000, 0000
KashiVaSeramik,d,20070718,000000,174.76,174.76,174.67,174.67,20010, 0000
KashiVaSeramik,d,20070721,000000,174.67,174.67,174.67,174.67,0, 0000
KashiVaSeramik,d,20070722,000000,174.67,174.74,174.65,174.74,57971, 0000
KashiVaSeramik,d,20070723,000000,174.74,174.95,174.74,174.95,49230, 0000
KashiVaSeramik,d,20070724,000000,174.97,175.45,174.97,175.43,106030, 0000
KashiVaSeramik,d,20070725,000000,175.45,175.45,175.45,175.45,0, 0000
KashiVaSeramik,d,20070729,000000,175.45,176.00,175.45,176.00,130916, 0000
KashiVaSeramik,d,20070730,000000,176.00,176.04,176.00,176.04,15182, 0000
KashiVaSeramik,d,20070731,000000,176.04,176.06,176.04,176.06,2460, 0000
KashiVaSeramik,d,20070801,000000,176.06,176.06,176.06,176.06,40224, 0000
KashiVaSeramik,d,20070804,000000,176.06,176.06,176.06,176.06,3536, 0000
KashiVaSeramik,d,20070805,000000,176.06,176.06,176.02,176.02,28011, 0000
KashiVaSeramik,d,20070806,000000,176.02,176.02,176.02,176.02,1452, 0000
KashiVaSeramik,d,20070807,000000,176.02,176.02,176.02,176.02,0, 0000
KashiVaSeramik,d,20070808,000000,176.02,176.02,176.02,176.02,5000, 0000
KashiVaSeramik,d,20070812,000000,176.02,176.02,176.02,176.02,1000, 0000
KashiVaSeramik,d,20070813,000000,176.02,176.02,175.49,175.49,117410, 0000
KashiVaSeramik,d,20070814,000000,175.49,175.55,175.49,175.55,698246, 0000
KashiVaSeramik,d,20070815,000000,175.55,175.55,175.53,175.53,5300, 0000
KashiVaSeramik,d,20070818,000000,175.53,175.53,175.53,175.53,4000, 0000
KashiVaSeramik,d,20070819,000000,175.53,175.55,175.53,175.55,15745, 0000
KashiVaSeramik,d,20070820,000000,175.55,175.55,175.55,175.55,310, 0000
KashiVaSeramik,d,20070821,000000,175.55,175.55,175.51,175.51,10010, 0000
KashiVaSeramik,d,20070822,000000,175.51,175.53,175.51,175.53,3510, 0000
KashiVaSeramik,d,20070825,000000,175.53,175.53,175.50,175.50,6133, 0000
KashiVaSeramik,d,20070826,000000,175.50,175.50,175.25,175.29,83479, 0000
KashiVaSeramik,d,20070827,000000,175.29,175.29,170.82,170.82,10705, 0000
KashiVaSeramik,d,20070828,000000,170.82,170.86,170.82,170.86,32837, 0000
KashiVaSeramik,d,20070901,000000,170.86,170.97,170.86,170.91,168648, 0000
KashiVaSeramik,d,20070902,000000,170.91,171.00,170.91,170.99,63612, 0000
KashiVaSeramik,d,20070903,000000,170.99,170.99,170.95,170.95,37515, 0000
KashiVaSeramik,d,20070904,000000,170.95,170.99,170.95,170.95,39106, 0000
KashiVaSeramik,d,20070905,000000,170.95,170.95,170.86,170.86,298451, 0000
KashiVaSeramik,d,20070908,000000,170.86,170.94,170.85,170.94,151256, 0000
KashiVaSeramik,d,20070909,000000,170.94,171.04,170.94,171.04,72527, 0000
KashiVaSeramik,d,20070910,000000,171.04,171.21,171.04,171.21,89846, 0000
KashiVaSeramik,d,20070911,000000,171.23,171.23,171.15,171.15,106544, 0000
KashiVaSeramik,d,20070912,000000,171.15,171.25,171.15,171.25,84256, 0000
KashiVaSeramik,d,20070915,000000,171.25,171.29,171.25,171.29,12050, 0000
KashiVaSeramik,d,20070916,000000,171.29,171.29,171.00,171.00,157040, 0000
KashiVaSeramik,d,20070917,000000,171.00,171.02,171.00,171.02,6870, 0000
KashiVaSeramik,d,20070918,000000,171.02,171.08,171.02,171.08,19136, 0000
KashiVaSeramik,d,20070919,000000,171.08,171.41,171.08,171.39,72461, 0000
KashiVaSeramik,d,20070922,000000,171.41,171.41,171.40,171.40,9010, 0000
KashiVaSeramik,d,20070923,000000,171.40,171.40,171.31,171.31,100450, 0000
KashiVaSeramik,d,20070924,000000,171.31,171.36,171.30,171.36,32101, 0000
KashiVaSeramik,d,20070925,000000,171.36,171.37,171.36,171.37,12335, 0000
KashiVaSeramik,d,20070926,000000,171.37,171.38,171.37,171.37,22482, 0000
KashiVaSeramik,d,20070929,000000,171.37,171.37,171.37,171.37,0, 0000
KashiVaSeramik,d,20070930,000000,171.37,171.37,171.33,171.33,9956, 0000
KashiVaSeramik,d,20071001,000000,171.33,171.44,171.33,171.44,40235, 0000
KashiVaSeramik,d,20071002,000000,171.44,171.75,171.32,171.37,104699, 0000
KashiVaSeramik,d,20071006,000000,171.40,171.58,171.40,171.58,40437, 0000
KashiVaSeramik,d,20071007,000000,171.58,171.69,171.58,171.69,26211, 0000
KashiVaSeramik,d,20071008,000000,171.69,172.24,171.69,172.24,148618, 0000
KashiVaSeramik,d,20071009,000000,172.24,172.25,172.24,172.25,5182, 0000
KashiVaSeramik,d,20071010,000000,172.25,172.28,172.25,172.27,18689, 0000
KashiVaSeramik,d,20071014,000000,172.28,172.32,172.28,172.32,19191, 0000
KashiVaSeramik,d,20071015,000000,172.32,172.32,172.32,172.32,0, 0000
KashiVaSeramik,d,20071016,000000,172.32,172.37,172.32,172.36,30346, 0000
KashiVaSeramik,d,20071017,000000,172.37,172.37,172.37,172.37,1010, 0000
KashiVaSeramik,d,20071020,000000,172.37,177.18,172.37,177.08,41356, 0000
KashiVaSeramik,d,20071021,000000,177.08,177.08,176.36,176.36,191010, 0000
KashiVaSeramik,d,20071022,000000,176.36,176.36,176.26,176.28,34707, 0000
KashiVaSeramik,d,20071023,000000,176.28,176.30,176.28,176.30,16247, 0000
KashiVaSeramik,d,20071024,000000,176.31,176.33,176.31,176.33,13510, 0000
KashiVaSeramik,d,20071027,000000,176.33,176.33,175.68,175.70,149382, 0000
KashiVaSeramik,d,20071028,000000,175.71,175.72,175.71,175.72,6965, 0000
KashiVaSeramik,d,20071029,000000,175.72,175.72,175.71,175.71,1920, 0000
KashiVaSeramik,d,20071030,000000,175.71,175.71,175.13,175.25,369153, 0000
KashiVaSeramik,d,20071031,000000,175.25,175.28,175.25,175.28,18010, 0000
KashiVaSeramik,d,20071103,000000,175.28,175.34,175.28,175.34,15141, 0000
KashiVaSeramik,d,20071104,000000,175.34,175.38,175.34,175.38,24010, 0000
KashiVaSeramik,d,20071105,000000,175.38,175.41,175.38,175.41,18010, 0000
KashiVaSeramik,d,20071107,000000,175.41,175.76,175.41,175.75,78977, 0000
KashiVaSeramik,d,20071110,000000,175.77,175.82,175.77,175.82,23302, 0000
KashiVaSeramik,d,20071111,000000,175.82,175.84,175.82,175.84,12034, 0000
KashiVaSeramik,d,20071112,000000,175.84,176.49,175.84,176.49,203657, 0000
KashiVaSeramik,d,20071113,000000,176.52,176.62,174.45,175.69,300426, 0000
KashiVaSeramik,d,20071114,000000,175.69,176.73,175.69,176.73,273204, 0000
KashiVaSeramik,d,20071117,000000,176.73,177.64,176.73,177.64,499878, 0000
KashiVaSeramik,d,20071118,000000,177.64,178.03,177.64,177.93,220705, 0000
KashiVaSeramik,d,20071119,000000,177.94,177.98,177.57,177.57,135620, 0000
KashiVaSeramik,d,20071120,000000,177.57,177.76,177.55,177.55,226691, 0000
KashiVaSeramik,d,20071121,000000,177.55,177.67,177.55,177.67,68741, 0000
KashiVaSeramik,d,20071124,000000,177.67,178.32,177.64,178.32,244386, 0000
KashiVaSeramik,d,20071125,000000,178.32,178.67,178.30,178.61,210790, 0000
KashiVaSeramik,d,20071126,000000,178.61,178.62,178.61,178.62,6020, 0000
KashiVaSeramik,d,20071127,000000,178.62,178.62,178.45,178.45,153420, 0000
KashiVaSeramik,d,20071128,000000,178.45,178.45,178.18,178.18,85062, 0000
KashiVaSeramik,d,20071201,000000,178.19,178.36,178.19,178.36,71193, 0000
KashiVaSeramik,d,20071202,000000,178.36,178.36,178.23,178.23,58321, 0000
KashiVaSeramik,d,20071203,000000,178.23,178.23,178.16,178.16,27308, 0000
KashiVaSeramik,d,20071204,000000,178.16,179.20,178.16,179.20,23391, 0000
KashiVaSeramik,d,20071205,000000,179.20,179.22,178.99,178.99,76239, 0000
KashiVaSeramik,d,20071208,000000,178.99,178.99,178.91,178.91,43342, 0000
KashiVaSeramik,d,20071209,000000,178.91,178.97,178.56,178.56,215468, 0000
KashiVaSeramik,d,20071210,000000,178.56,178.70,178.56,178.70,52151, 0000
KashiVaSeramik,d,20071211,000000,178.70,178.77,178.69,178.77,24048, 0000
KashiVaSeramik,d,20071212,000000,178.77,178.89,178.77,178.89,27256, 0000
KashiVaSeramik,d,20071215,000000,178.89,178.89,178.78,178.78,86707, 0000
KashiVaSeramik,d,20071216,000000,178.78,179.52,178.78,179.46,155402, 0000
KashiVaSeramik,d,20071217,000000,179.46,180.24,179.46,180.24,308333, 0000
KashiVaSeramik,d,20071218,000000,180.24,180.30,180.24,180.30,9010, 0000
KashiVaSeramik,d,20071219,000000,180.30,180.83,180.30,180.83,85567, 0000
KashiVaSeramik,d,20071222,000000,180.85,180.93,180.85,180.93,12526, 0000
KashiVaSeramik,d,20071223,000000,180.93,180.94,180.58,180.58,38210, 0000
KashiVaSeramik,d,20071224,000000,180.61,181.09,180.30,181.03,159940, 0000
KashiVaSeramik,d,20071225,000000,181.04,181.39,181.04,181.35,92325, 0000
KashiVaSeramik,d,20071226,000000,181.35,181.35,180.97,180.99,503122, 0000
KashiVaSeramik,d,20071230,000000,180.99,181.02,180.99,181.01,14638, 0000
KashiVaSeramik,d,20071231,000000,181.01,181.43,181.01,181.43,92588, 0000
KashiVaSeramik,d,20080101,000000,181.43,181.47,181.43,181.43,58398, 0000
KashiVaSeramik,d,20080102,000000,181.46,181.48,181.46,181.48,12010, 0000
KashiVaSeramik,d,20080105,000000,181.48,181.54,181.48,181.54,34355, 0000
KashiVaSeramik,d,20080106,000000,181.54,181.56,181.54,181.56,9384, 0000
KashiVaSeramik,d,20080108,000000,181.56,181.61,181.56,181.61,13680, 0000
KashiVaSeramik,d,20080109,000000,181.61,181.65,181.61,181.65,20449, 0000
KashiVaSeramik,d,20080112,000000,181.65,182.58,181.65,182.58,80583, 0000
KashiVaSeramik,d,20080113,000000,182.61,182.64,182.61,182.64,19975, 0000
KashiVaSeramik,d,20080114,000000,182.64,182.69,182.64,182.69,7020, 0000
KashiVaSeramik,d,20080115,000000,182.69,182.77,182.69,182.77,20020, 0000
KashiVaSeramik,d,20080116,000000,182.77,182.79,182.77,182.79,10010, 0000
KashiVaSeramik,d,20080120,000000,182.79,182.83,182.79,182.83,24403, 0000
KashiVaSeramik,d,20080121,000000,182.83,182.83,182.83,182.83,2513, 0000
KashiVaSeramik,d,20080122,000000,182.83,182.91,182.81,182.90,170641, 0000
KashiVaSeramik,d,20080123,000000,182.90,182.94,182.90,182.94,14386, 0000
KashiVaSeramik,d,20080126,000000,182.94,183.00,182.94,183.00,15520, 0000
KashiVaSeramik,d,20080127,000000,183.00,183.10,183.00,183.10,33651, 0000
KashiVaSeramik,d,20080128,000000,183.10,183.17,183.10,183.17,34051, 0000
KashiVaSeramik,d,20080129,000000,183.17,186.50,183.17,186.50,117931, 0000
KashiVaSeramik,d,20080130,000000,186.50,186.80,186.50,186.78,83816, 0000
KashiVaSeramik,d,20080202,000000,186.81,191.31,186.81,191.31,358416, 0000
KashiVaSeramik,d,20080203,000000,191.32,192.23,191.32,191.89,18500216, 0000
KashiVaSeramik,d,20080204,000000,191.89,191.96,191.80,191.80,158615, 0000
KashiVaSeramik,d,20080205,000000,191.80,191.86,191.80,191.86,71158, 0000
KashiVaSeramik,d,20080206,000000,192.77,194.02,192.77,192.77,1983561, 0000
KashiVaSeramik,d,20080209,000000,194.02,194.06,194.02,194.06,75494, 0000
KashiVaSeramik,d,20080210,000000,194.04,194.73,194.04,194.67,15735199, 0000
KashiVaSeramik,d,20080212,000000,194.67,200.51,194.62,200.51,260211, 0000
KashiVaSeramik,d,20080213,000000,200.52,201.52,200.52,201.52,150262, 0000
KashiVaSeramik,d,20080216,000000,201.52,202.32,201.47,202.32,214986, 0000
KashiVaSeramik,d,20080217,000000,202.35,203.88,202.35,203.88,244248, 0000
KashiVaSeramik,d,20080218,000000,203.88,205.07,203.88,205.07,1293221, 0000
KashiVaSeramik,d,20080219,000000,205.07,206.52,205.07,206.51,473382, 0000
KashiVaSeramik,d,20080220,000000,206.53,206.66,205.62,205.62,307843, 0000
KashiVaSeramik,d,20080223,000000,205.63,206.74,205.63,206.74,487712, 0000
KashiVaSeramik,d,20080224,000000,206.74,207.20,206.74,207.20,39084, 0000
KashiVaSeramik,d,20080225,000000,207.20,207.23,207.20,207.23,15447, 0000
KashiVaSeramik,d,20080226,000000,207.23,207.23,207.18,207.21,39061, 0000
KashiVaSeramik,d,20080227,000000,207.21,207.62,207.21,207.46,42643, 0000
KashiVaSeramik,d,20080301,000000,207.46,207.46,207.15,207.17,49925, 0000
KashiVaSeramik,d,20080302,000000,207.19,207.58,207.15,207.58,23510, 0000
KashiVaSeramik,d,20080303,000000,207.58,208.06,207.58,208.05,28394, 0000
KashiVaSeramik,d,20080304,000000,208.06,208.51,208.06,208.51,21757, 0000
KashiVaSeramik,d,20080305,000000,208.51,208.96,208.51,208.96,34813, 0000
KashiVaSeramik,d,20080309,000000,208.96,208.96,207.94,208.00,178314, 0000
KashiVaSeramik,d,20080310,000000,208.00,208.00,208.00,208.00,1010, 0000
KashiVaSeramik,d,20080311,000000,208.00,208.13,208.00,208.13,7668, 0000
KashiVaSeramik,d,20080312,000000,208.13,208.15,208.13,208.15,2216, 0000
KashiVaSeramik,d,20080315,000000,208.15,208.59,208.15,208.55,220046, 0000
KashiVaSeramik,d,20080316,000000,208.55,210.39,208.55,210.29,77972, 0000
KashiVaSeramik,d,20080317,000000,210.29,210.82,210.29,210.82,62097, 0000
KashiVaSeramik,d,20080318,000000,210.82,210.84,210.82,210.84,4525, 0000
KashiVaSeramik,d,20080324,000000,210.84,210.84,210.84,210.84,1010, 0000
KashiVaSeramik,d,20080326,000000,210.84,210.84,210.84,210.84,0, 0000
KashiVaSeramik,d,20080329,000000,210.84,213.08,210.84,213.08,295321, 0000
KashiVaSeramik,d,20080330,000000,213.08,234.60,213.08,234.60,208741, 0000
KashiVaSeramik,d,20080402,000000,234.60,234.81,234.60,234.81,82186, 0000
KashiVaSeramik,d,20080405,000000,234.81,234.98,234.81,234.97,78135, 0000
KashiVaSeramik,d,20080406,000000,234.97,235.13,234.92,234.92,74815, 0000
KashiVaSeramik,d,20080407,000000,234.92,234.97,234.92,234.96,23369, 0000
KashiVaSeramik,d,20080408,000000,234.97,235.01,234.93,234.96,38746, 0000
KashiVaSeramik,d,20080409,000000,234.97,235.02,234.97,235.02,18998, 0000
KashiVaSeramik,d,20080412,000000,235.02,235.18,235.02,235.17,52119, 0000
KashiVaSeramik,d,20080413,000000,235.18,235.21,235.18,235.21,10168, 0000
KashiVaSeramik,d,20080414,000000,235.21,235.22,234.44,234.61,150419, 0000
KashiVaSeramik,d,20080415,000000,234.61,240.94,234.61,240.79,356060, 0000
KashiVaSeramik,d,20080416,000000,240.79,240.91,240.79,240.87,29821, 0000
KashiVaSeramik,d,20080419,000000,240.89,240.92,240.89,240.92,15748, 0000
KashiVaSeramik,d,20080420,000000,240.94,240.94,240.91,240.91,16640, 0000
KashiVaSeramik,d,20080421,000000,240.91,240.91,240.88,240.88,11240, 0000
KashiVaSeramik,d,20080422,000000,240.88,241.15,240.88,241.15,400, 0000
KashiVaSeramik,d,20080423,000000,241.15,241.17,241.15,241.17,3010, 0000
KashiVaSeramik,d,20080426,000000,241.17,241.17,241.17,241.17,0, 0000
KashiVaSeramik,d,20080427,000000,241.17,241.17,241.14,241.14,11136, 0000
KashiVaSeramik,d,20080428,000000,241.14,241.14,241.11,241.11,10010, 0000
KashiVaSeramik,d,20080429,000000,241.11,241.11,241.11,241.11,70, 0000
KashiVaSeramik,d,20080430,000000,241.11,241.12,241.09,241.09,12253, 0000
KashiVaSeramik,d,20080503,000000,241.09,241.12,241.09,241.12,9956, 0000
KashiVaSeramik,d,20080504,000000,241.12,241.12,241.07,241.07,16297, 0000
KashiVaSeramik,d,20080505,000000,241.07,247.71,240.49,247.15,670047, 0000
KashiVaSeramik,d,20080506,000000,247.16,247.16,245.77,245.90,843012, 0000
KashiVaSeramik,d,20080507,000000,245.90,245.90,245.42,245.42,117813, 0000
KashiVaSeramik,d,20080510,000000,245.42,245.45,245.02,245.21,215685, 0000
KashiVaSeramik,d,20080511,000000,245.21,245.27,245.21,245.24,104790, 0000
KashiVaSeramik,d,20080512,000000,245.24,264.34,244.41,257.34,370203, 0000
KashiVaSeramik,d,20080513,000000,257.34,257.97,257.29,257.97,268999, 0000
KashiVaSeramik,d,20080514,000000,257.97,257.97,256.96,256.96,142495, 0000
KashiVaSeramik,d,20080517,000000,256.96,256.98,256.93,256.93,29346, 0000
KashiVaSeramik,d,20080518,000000,256.68,256.68,256.59,256.59,87197, 0000
KashiVaSeramik,d,20080519,000000,256.59,256.59,255.51,255.52,512855, 0000
KashiVaSeramik,d,20080520,000000,255.52,255.52,255.22,255.22,78467, 0000
KashiVaSeramik,d,20080521,000000,255.22,255.22,254.79,254.90,62641, 0000
KashiVaSeramik,d,20080524,000000,254.90,255.01,254.80,255.01,54563, 0000
KashiVaSeramik,d,20080525,000000,255.01,255.48,254.78,255.48,60573, 0000
KashiVaSeramik,d,20080526,000000,255.48,255.57,255.34,255.39,32658, 0000
KashiVaSeramik,d,20080527,000000,255.39,255.39,253.71,253.71,63548, 0000
KashiVaSeramik,d,20080528,000000,253.71,253.71,253.47,253.59,1017268, 0000
KashiVaSeramik,d,20080531,000000,253.59,253.59,253.50,253.50,14401, 0000
KashiVaSeramik,d,20080601,000000,253.50,253.59,252.78,252.79,47306, 0000
KashiVaSeramik,d,20080602,000000,252.80,252.99,252.42,252.42,320412, 0000
KashiVaSeramik,d,20080608,000000,252.42,252.42,252.11,252.11,48973, 0000
KashiVaSeramik,d,20080609,000000,252.11,252.11,252.04,252.04,50568, 0000
KashiVaSeramik,d,20080610,000000,252.04,252.45,251.94,252.45,132807, 0000
KashiVaSeramik,d,20080611,000000,252.47,252.47,252.22,252.22,42685, 0000
KashiVaSeramik,d,20080614,000000,252.22,252.22,252.01,252.01,39515, 0000
KashiVaSeramik,d,20080615,000000,252.01,252.07,251.75,252.07,1015212, 0000
KashiVaSeramik,d,20080616,000000,252.07,252.11,252.05,252.05,50778, 0000
KashiVaSeramik,d,20080617,000000,252.05,252.50,252.05,252.50,77885, 0000
KashiVaSeramik,d,20080618,000000,252.50,253.41,252.50,253.18,360651, 0000
KashiVaSeramik,d,20080621,000000,253.18,254.03,253.18,253.28,258618, 0000
KashiVaSeramik,d,20080622,000000,253.28,253.91,253.28,253.29,338209, 0000
KashiVaSeramik,d,20080623,000000,253.29,253.29,252.84,253.23,237064, 0000
KashiVaSeramik,d,20080624,000000,253.25,253.25,252.55,252.55,107551, 0000
KashiVaSeramik,d,20080625,000000,252.55,252.73,252.55,252.73,22990, 0000
KashiVaSeramik,d,20080628,000000,252.73,252.73,250.46,252.50,2221225, 0000
KashiVaSeramik,d,20080629,000000,252.50,253.45,243.39,249.92,346064, 0000
KashiVaSeramik,d,20080630,000000,249.92,250.04,249.88,249.88,207665, 0000
KashiVaSeramik,d,20080701,000000,249.88,249.88,249.24,249.55,506372, 0000
KashiVaSeramik,d,20080702,000000,249.55,249.55,249.53,249.53,4510, 0000
KashiVaSeramik,d,20080705,000000,249.54,249.54,249.52,249.52,985, 0000
KashiVaSeramik,d,20080706,000000,249.54,272.34,249.54,272.34,27010, 0000
KashiVaSeramik,d,20080707,000000,272.34,272.34,272.34,272.34,0, 0000
KashiVaSeramik,d,20080708,000000,272.34,272.34,268.19,268.19,256355, 0000
KashiVaSeramik,d,20080709,000000,268.19,268.19,268.11,268.11,14618, 0000
KashiVaSeramik,d,20080712,000000,268.11,268.11,268.10,268.10,1960, 0000
KashiVaSeramik,d,20080713,000000,268.10,269.51,268.10,268.70,197579, 0000
KashiVaSeramik,d,20080714,000000,268.70,268.70,268.69,268.69,986, 0000
KashiVaSeramik,d,20080715,000000,268.69,268.69,268.69,268.69,0, 0000
KashiVaSeramik,d,20080719,000000,268.69,268.69,268.68,268.68,986, 0000
KashiVaSeramik,d,20080720,000000,268.68,268.68,268.67,268.67,1996, 0000
KashiVaSeramik,d,20080721,000000,268.67,268.67,263.89,264.54,111458, 0000
KashiVaSeramik,d,20080722,000000,264.54,264.54,264.45,264.45,13010, 0000
KashiVaSeramik,d,20080723,000000,264.45,264.45,262.66,262.66,204761, 0000
KashiVaSeramik,d,20080726,000000,262.66,262.66,261.70,261.70,100020, 0000
KashiVaSeramik,d,20080727,000000,261.73,261.73,261.34,261.34,59980, 0000
KashiVaSeramik,d,20080728,000000,261.34,261.34,261.34,261.34,0, 0000
KashiVaSeramik,d,20080729,000000,261.34,261.34,260.71,260.71,81062, 0000
KashiVaSeramik,d,20080802,000000,260.71,264.13,260.66,264.13,527994, 0000
KashiVaSeramik,d,20080803,000000,264.13,264.13,263.42,263.42,132287, 0000
KashiVaSeramik,d,20080804,000000,263.42,263.42,262.50,262.50,138893, 0000
KashiVaSeramik,d,20080805,000000,262.50,262.50,262.32,262.32,33609, 0000
KashiVaSeramik,d,20080806,000000,262.32,262.32,262.02,262.02,36163, 0000
KashiVaSeramik,d,20080809,000000,262.02,262.02,260.98,260.98,163938, 0000
KashiVaSeramik,d,20080810,000000,260.98,260.98,260.89,260.89,48020, 0000
KashiVaSeramik,d,20080811,000000,260.89,261.12,260.89,261.09,48678, 0000
KashiVaSeramik,d,20080812,000000,261.11,261.14,261.11,261.14,3410, 0000
KashiVaSeramik,d,20080813,000000,261.14,261.39,261.14,261.39,38065, 0000
KashiVaSeramik,d,20080816,000000,261.39,261.41,261.39,261.41,4571, 0000
KashiVaSeramik,d,20080818,000000,261.41,261.41,261.41,261.41,20, 0000
KashiVaSeramik,d,20080819,000000,261.41,261.59,261.41,261.57,26395, 0000
KashiVaSeramik,d,20080820,000000,261.59,261.59,261.42,261.42,73633, 0000
KashiVaSeramik,d,20080823,000000,261.42,261.90,261.42,261.90,110514, 0000
KashiVaSeramik,d,20080824,000000,261.90,262.14,261.90,262.14,111896, 0000
KashiVaSeramik,d,20080825,000000,262.14,262.29,262.14,262.29,35307, 0000
KashiVaSeramik,d,20080826,000000,262.29,262.58,262.29,262.58,79050, 0000
KashiVaSeramik,d,20080827,000000,262.59,262.94,262.59,262.94,295193, 0000
KashiVaSeramik,d,20080830,000000,262.94,263.17,262.36,262.36,202471, 0000
KashiVaSeramik,d,20080831,000000,262.39,262.50,262.37,262.50,32964, 0000
KashiVaSeramik,d,20080901,000000,262.50,263.03,262.50,263.03,78010, 0000
KashiVaSeramik,d,20080902,000000,263.03,263.96,263.03,263.96,267635, 0000
KashiVaSeramik,d,20080903,000000,263.96,265.03,263.96,264.84,248763, 0000
KashiVaSeramik,d,20080906,000000,264.84,264.84,264.79,264.79,66017, 0000
KashiVaSeramik,d,20080907,000000,264.79,264.79,264.61,264.61,25010, 0000
KashiVaSeramik,d,20080908,000000,264.61,264.61,264.41,264.41,30698, 0000
KashiVaSeramik,d,20080909,000000,264.41,264.41,264.15,264.28,61805, 0000
KashiVaSeramik,d,20080910,000000,264.30,264.57,264.30,264.57,30787, 0000
KashiVaSeramik,d,20080913,000000,264.57,264.68,264.57,264.68,27394, 0000
KashiVaSeramik,d,20080914,000000,264.68,264.75,264.68,264.75,22473, 0000
KashiVaSeramik,d,20080915,000000,264.75,264.94,264.74,264.94,59836, 0000
KashiVaSeramik,d,20080916,000000,264.94,265.01,264.94,265.01,30566, 0000
KashiVaSeramik,d,20080917,000000,265.01,265.23,265.01,265.21,25355, 0000
KashiVaSeramik,d,20080920,000000,265.21,266.45,265.16,266.45,221721, 0000
KashiVaSeramik,d,20080921,000000,266.45,266.45,266.38,266.43,209415, 0000
KashiVaSeramik,d,20080923,000000,266.43,266.43,266.08,266.08,36952, 0000
KashiVaSeramik,d,20080924,000000,266.08,266.08,265.89,265.89,42195, 0000
KashiVaSeramik,d,20080927,000000,265.89,265.89,265.86,265.86,93492, 0000
KashiVaSeramik,d,20080928,000000,265.86,265.86,265.67,265.67,681915, 0000
KashiVaSeramik,d,20080929,000000,265.67,265.67,265.67,265.67,0, 0000
KashiVaSeramik,d,20080930,000000,265.67,265.67,265.58,265.58,14690, 0000
KashiVaSeramik,d,20081004,000000,265.58,265.58,265.50,265.50,1562832, 0000
KashiVaSeramik,d,20081005,000000,265.50,265.50,263.73,263.73,30165, 0000
KashiVaSeramik,d,20081006,000000,263.73,263.73,263.73,263.73,1652, 0000
KashiVaSeramik,d,20081007,000000,263.73,263.73,263.50,263.61,316928, 0000
KashiVaSeramik,d,20081008,000000,263.61,263.61,263.61,263.61,320, 0000
KashiVaSeramik,d,20081011,000000,263.61,263.61,263.40,263.40,31030, 0000
KashiVaSeramik,d,20081012,000000,263.40,263.40,263.36,263.36,3626, 0000
KashiVaSeramik,d,20081013,000000,263.36,263.36,263.36,263.36,20330, 0000
KashiVaSeramik,d,20081014,000000,263.36,263.36,263.36,263.36,3110, 0000
KashiVaSeramik,d,20081015,000000,263.36,263.36,263.36,263.36,5120, 0000
KashiVaSeramik,d,20081018,000000,263.36,263.36,263.36,263.36,110, 0000
KashiVaSeramik,d,20081019,000000,263.36,263.36,263.24,263.24,11880, 0000
KashiVaSeramik,d,20081020,000000,263.24,263.24,262.36,262.47,155518, 0000
KashiVaSeramik,d,20081021,000000,262.47,263.17,262.47,263.15,187253, 0000
KashiVaSeramik,d,20081022,000000,263.15,264.18,262.99,264.18,455019, 0000
KashiVaSeramik,d,20081026,000000,264.18,264.19,264.11,264.11,29020, 0000
KashiVaSeramik,d,20081027,000000,264.11,264.61,264.11,264.59,51910, 0000
KashiVaSeramik,d,20081028,000000,264.59,265.01,264.47,265.01,100108, 0000
KashiVaSeramik,d,20081029,000000,265.01,265.51,265.01,265.51,62881, 0000
KashiVaSeramik,d,20081101,000000,265.51,265.51,265.51,265.51,30000, 0000
KashiVaSeramik,d,20081102,000000,265.51,265.89,265.27,265.89,100329, 0000
KashiVaSeramik,d,20081103,000000,265.89,266.27,265.89,265.99,91542, 0000
KashiVaSeramik,d,20081104,000000,265.99,266.06,265.85,265.85,67479, 0000
KashiVaSeramik,d,20081105,000000,265.85,266.51,265.85,266.51,1065611, 0000
KashiVaSeramik,d,20081108,000000,266.51,266.81,263.93,266.81,350570, 0000
KashiVaSeramik,d,20081109,000000,266.81,268.49,266.81,268.49,203256, 0000
KashiVaSeramik,d,20081110,000000,268.49,270.87,268.49,270.87,3016596, 0000
KashiVaSeramik,d,20081111,000000,270.87,272.98,270.87,272.98,197177, 0000
KashiVaSeramik,d,20081112,000000,273.00,274.43,272.94,274.43,188689, 0000
KashiVaSeramik,d,20081115,000000,274.43,276.96,274.43,276.96,947163, 0000
KashiVaSeramik,d,20081116,000000,276.96,279.42,276.96,279.42,1884043, 0000
KashiVaSeramik,d,20081117,000000,279.42,284.99,279.42,284.97,4118657, 0000
KashiVaSeramik,d,20081118,000000,284.99,289.27,284.99,288.92,2317618, 0000
KashiVaSeramik,d,20081119,000000,288.92,289.19,288.22,288.22,612521, 0000
KashiVaSeramik,d,20081122,000000,288.22,291.76,287.09,291.76,1027790, 0000
KashiVaSeramik,d,20081123,000000,291.76,293.28,291.68,293.28,1064425, 0000
KashiVaSeramik,d,20081124,000000,293.28,293.55,293.28,293.32,605154, 0000
KashiVaSeramik,d,20081125,000000,293.32,293.32,292.49,292.50,272273, 0000
KashiVaSeramik,d,20081126,000000,292.50,292.53,291.49,291.49,311740, 0000
KashiVaSeramik,d,20081129,000000,291.49,291.92,291.49,291.92,92758, 0000
KashiVaSeramik,d,20081130,000000,291.92,292.92,291.92,292.76,404870, 0000
KashiVaSeramik,d,20081201,000000,292.76,292.80,292.16,292.16,178676, 0000
KashiVaSeramik,d,20081202,000000,292.16,292.19,292.14,292.19,46958, 0000
KashiVaSeramik,d,20081203,000000,292.19,292.19,289.70,289.70,133317, 0000
KashiVaSeramik,d,20081206,000000,287.90,287.90,287.90,287.90,604739, 0000
KashiVaSeramik,d,20081207,000000,288.00,288.00,286.00,286.30,610869, 0000
KashiVaSeramik,d,20081208,000000,286.30,286.30,285.30,285.30,315641, 0000
KashiVaSeramik,d,20081210,000000,285.30,285.30,285.30,285.30,6000, 0000
KashiVaSeramik,d,20081213,000000,285.30,285.30,284.90,284.90,75611, 0000
KashiVaSeramik,d,20081214,000000,284.90,284.90,284.70,284.70,36040, 0000
KashiVaSeramik,d,20081215,000000,284.70,284.70,284.40,284.40,70898, 0000
KashiVaSeramik,d,20081216,000000,284.40,284.50,284.40,284.50,45329, 0000
KashiVaSeramik,d,20081220,000000,284.50,284.50,284.40,284.40,28860, 0000
KashiVaSeramik,d,20081221,000000,284.40,284.60,284.40,284.60,37232, 0000
KashiVaSeramik,d,20081222,000000,284.60,284.90,284.60,284.90,44612, 0000
KashiVaSeramik,d,20081223,000000,284.90,285.20,284.80,284.80,156477, 0000
KashiVaSeramik,d,20081224,000000,284.80,284.80,284.80,284.80,38210, 0000
KashiVaSeramik,d,20081227,000000,284.80,293.90,284.80,293.80,70500, 0000
KashiVaSeramik,d,20081228,000000,293.80,293.90,293.80,293.90,11000, 0000
KashiVaSeramik,d,20081229,000000,293.90,294.00,293.90,294.00,69803, 0000
KashiVaSeramik,d,20081230,000000,294.00,294.10,294.00,294.00,139272, 0000
KashiVaSeramik,d,20081231,000000,294.00,294.00,293.90,293.90,87441, 0000
KashiVaSeramik,d,20090103,000000,293.90,293.90,293.90,293.90,9000, 0000
KashiVaSeramik,d,20090104,000000,293.90,293.90,293.90,293.90,0, 0000
KashiVaSeramik,d,20090105,000000,293.90,293.90,293.40,293.40,73487, 0000
KashiVaSeramik,d,20090110,000000,293.40,293.40,293.40,293.40,100, 0000
KashiVaSeramik,d,20090111,000000,293.40,293.40,293.20,293.20,41847, 0000
KashiVaSeramik,d,20090112,000000,293.20,293.20,293.00,293.10,69561, 0000
KashiVaSeramik,d,20090113,000000,293.10,293.30,293.10,293.10,71351, 0000
KashiVaSeramik,d,20090114,000000,293.10,293.20,293.00,293.20,38298, 0000
KashiVaSeramik,d,20090117,000000,293.20,293.40,293.20,293.40,38500, 0000
KashiVaSeramik,d,20090118,000000,293.40,293.70,292.90,293.70,294332, 0000
KashiVaSeramik,d,20090119,000000,293.70,293.90,293.70,293.80,80443, 0000
KashiVaSeramik,d,20090120,000000,293.80,298.60,293.80,298.60,236829, 0000
KashiVaSeramik,d,20090121,000000,298.60,299.60,298.60,299.60,699266, 0000
KashiVaSeramik,d,20090124,000000,299.60,300.20,299.60,300.00,634905, 0000
KashiVaSeramik,d,20090125,000000,300.10,300.10,296.60,296.60,71790, 0000
KashiVaSeramik,d,20090126,000000,296.60,296.60,296.50,296.50,7184, 0000
KashiVaSeramik,d,20090127,000000,296.50,296.50,293.60,293.60,495532, 0000
KashiVaSeramik,d,20090128,000000,293.60,293.60,293.40,293.60,33001, 0000
KashiVaSeramik,d,20090131,000000,293.60,293.70,293.20,293.30,67963, 0000
KashiVaSeramik,d,20090201,000000,293.30,293.40,293.30,293.40,32738, 0000
KashiVaSeramik,d,20090202,000000,293.40,293.40,293.40,293.40,5640, 0000
KashiVaSeramik,d,20090203,000000,293.40,293.40,292.30,292.30,8190, 0000
KashiVaSeramik,d,20090204,000000,292.30,292.30,292.30,292.30,0, 0000
KashiVaSeramik,d,20090207,000000,292.30,292.30,292.30,292.30,1638, 0000
KashiVaSeramik,d,20090208,000000,292.30,292.30,292.30,292.30,100, 0000
KashiVaSeramik,d,20090209,000000,292.30,292.30,292.20,292.20,12450, 0000
KashiVaSeramik,d,20090211,000000,292.20,292.20,292.20,292.20,205, 0000
KashiVaSeramik,d,20090214,000000,292.20,292.20,292.20,292.20,0, 0000
KashiVaSeramik,d,20090215,000000,292.20,292.20,291.20,291.20,2600, 0000
KashiVaSeramik,d,20090217,000000,291.20,291.20,290.20,290.20,100, 0000
KashiVaSeramik,d,20090218,000000,290.20,293.00,289.20,289.20,100, 0000
KashiVaSeramik,d,20090221,000000,289.20,289.50,288.60,288.60,5128, 0000
KashiVaSeramik,d,20090222,000000,288.60,288.60,285.30,286.00,292917, 0000
KashiVaSeramik,d,20090223,000000,286.00,286.50,286.00,286.50,67781, 0000
KashiVaSeramik,d,20090225,000000,286.50,287.30,286.50,287.20,449124, 0000
KashiVaSeramik,d,20090228,000000,287.20,287.90,287.20,287.90,87494, 0000
KashiVaSeramik,d,20090301,000000,287.90,287.90,286.10,286.10,130261, 0000
KashiVaSeramik,d,20090302,000000,286.10,286.10,285.90,285.90,38583, 0000
KashiVaSeramik,d,20090303,000000,285.90,285.90,285.60,285.60,43075, 0000
KashiVaSeramik,d,20090304,000000,285.60,285.60,284.60,284.60,332098, 0000
KashiVaSeramik,d,20090307,000000,284.60,284.60,283.80,283.80,205076, 0000
KashiVaSeramik,d,20090308,000000,283.80,283.80,283.30,283.30,29407, 0000
KashiVaSeramik,d,20090309,000000,283.30,283.40,282.90,283.00,90305, 0000
KashiVaSeramik,d,20090310,000000,283.00,283.10,283.00,283.10,55193, 0000
KashiVaSeramik,d,20090311,000000,283.10,283.70,283.10,283.70,100755, 0000
KashiVaSeramik,d,20090314,000000,283.70,283.70,283.50,283.50,76930, 0000
KashiVaSeramik,d,20090316,000000,283.50,283.50,283.50,283.50,32196, 0000
KashiVaSeramik,d,20090317,000000,283.50,283.50,242.60,242.80,325542, 0000
KashiVaSeramik,d,20090318,000000,242.80,242.80,242.70,242.70,225814, 0000
KashiVaSeramik,d,20090325,000000,242.70,242.70,242.60,242.60,55529, 0000
KashiVaSeramik,d,20090328,000000,242.60,242.60,242.30,242.30,114724, 0000
KashiVaSeramik,d,20090329,000000,242.30,242.60,242.30,242.60,76860, 0000
KashiVaSeramik,d,20090330,000000,242.60,243.30,242.60,243.30,231147, 0000
KashiVaSeramik,d,20090331,000000,243.30,244.20,243.30,244.20,199073, 0000
KashiVaSeramik,d,20090404,000000,244.20,244.50,244.20,244.50,57457, 0000
KashiVaSeramik,d,20090405,000000,244.50,244.50,244.20,244.20,118463, 0000
KashiVaSeramik,d,20090406,000000,244.20,244.80,244.20,244.60,566403, 0000
KashiVaSeramik,d,20090407,000000,244.60,245.70,244.60,245.70,753368, 0000
KashiVaSeramik,d,20090408,000000,245.70,246.60,245.70,246.50,723140, 0000
KashiVaSeramik,d,20090411,000000,246.50,247.50,246.50,247.10,651057, 0000
KashiVaSeramik,d,20090412,000000,247.10,247.10,246.20,246.20,282116, 0000
KashiVaSeramik,d,20090413,000000,246.20,247.20,246.20,247.00,685549, 0000
KashiVaSeramik,d,20090414,000000,247.00,247.00,246.10,246.40,429886, 0000
KashiVaSeramik,d,20090415,000000,246.40,246.90,246.10,246.90,301961, 0000
KashiVaSeramik,d,20090418,000000,246.90,248.10,246.90,248.10,403580, 0000
KashiVaSeramik,d,20090419,000000,248.10,249.50,248.10,249.50,338431, 0000
KashiVaSeramik,d,20090420,000000,249.50,250.20,242.60,243.70,144540, 0000
KashiVaSeramik,d,20090421,000000,243.70,244.80,243.70,244.10,530520, 0000
KashiVaSeramik,d,20090422,000000,244.10,244.10,243.10,243.20,483686, 0000
KashiVaSeramik,d,20090425,000000,243.20,243.30,242.50,242.50,174713, 0000
KashiVaSeramik,d,20090426,000000,242.50,242.50,241.90,242.00,161699, 0000
KashiVaSeramik,d,20090427,000000,242.00,242.70,242.00,242.70,146184, 0000
KashiVaSeramik,d,20090428,000000,242.70,243.70,242.70,243.60,268705, 0000
KashiVaSeramik,d,20090429,000000,243.60,243.60,242.90,242.90,146488, 0000
KashiVaSeramik,d,20090502,000000,242.90,242.90,242.60,242.60,61775, 0000
KashiVaSeramik,d,20090503,000000,242.60,242.60,242.40,242.50,170177, 0000
KashiVaSeramik,d,20090504,000000,242.50,242.70,242.50,242.70,149391, 0000
KashiVaSeramik,d,20090505,000000,242.70,242.70,242.30,242.30,105980, 0000
KashiVaSeramik,d,20090506,000000,242.30,243.30,242.30,243.30,162208, 0000
KashiVaSeramik,d,20090509,000000,243.30,244.30,243.30,244.30,185501, 0000
KashiVaSeramik,d,20090510,000000,244.30,245.30,244.30,245.30,160848, 0000
KashiVaSeramik,d,20090511,000000,245.30,245.30,244.90,244.90,69066, 0000
KashiVaSeramik,d,20090512,000000,244.90,245.50,244.90,245.50,43113, 0000
KashiVaSeramik,d,20090513,000000,245.50,245.60,245.40,245.60,52161, 0000
KashiVaSeramik,d,20090516,000000,245.60,245.60,245.60,245.60,10175, 0000
KashiVaSeramik,d,20090517,000000,245.60,245.80,245.60,245.80,42343, 0000
KashiVaSeramik,d,20090518,000000,245.80,246.00,213.80,246.00,45938, 0000
KashiVaSeramik,d,20090519,000000,246.00,246.30,246.00,246.30,26025, 0000
KashiVaSeramik,d,20090520,000000,246.30,246.50,246.30,246.50,45020, 0000
KashiVaSeramik,d,20090523,000000,246.50,247.30,218.40,247.30,226455, 0000
KashiVaSeramik,d,20090524,000000,247.30,247.30,237.50,239.50,204925, 0000
KashiVaSeramik,d,20090525,000000,239.50,240.20,239.50,240.20,60854, 0000
KashiVaSeramik,d,20090526,000000,240.20,241.00,240.20,241.00,62016, 0000
KashiVaSeramik,d,20090527,000000,241.00,241.00,234.30,234.30,26430, 0000
KashiVaSeramik,d,20090530,000000,234.30,234.40,233.90,234.00,27259, 0000
KashiVaSeramik,d,20090531,000000,234.00,234.00,234.00,234.00,9071, 0000
KashiVaSeramik,d,20090601,000000,234.00,234.00,234.00,234.00,3946, 0000
KashiVaSeramik,d,20090602,000000,234.00,234.00,232.80,233.00,1490997, 0000
KashiVaSeramik,d,20090603,000000,233.00,233.30,233.00,233.30,93622, 0000
KashiVaSeramik,d,20090606,000000,233.30,233.30,233.10,233.10,119817, 0000
KashiVaSeramik,d,20090607,000000,233.10,233.30,233.10,233.30,67300, 0000
KashiVaSeramik,d,20090608,000000,233.30,234.30,233.30,234.30,218273, 0000
KashiVaSeramik,d,20090609,000000,234.30,234.30,233.30,233.30,229367, 0000
KashiVaSeramik,d,20090610,000000,233.30,233.40,233.30,233.40,144127, 0000
KashiVaSeramik,d,20090613,000000,233.40,233.60,232.50,232.70,642814, 0000
KashiVaSeramik,d,20090614,000000,232.70,232.70,231.90,231.90,262649, 0000
KashiVaSeramik,d,20090615,000000,231.90,231.90,231.30,231.30,91379, 0000
KashiVaSeramik,d,20090616,000000,231.30,231.30,230.30,231.00,459174, 0000
KashiVaSeramik,d,20090617,000000,231.00,231.00,230.90,230.90,115350, 0000
KashiVaSeramik,d,20090620,000000,230.90,231.30,230.90,231.30,54000, 0000
KashiVaSeramik,d,20090621,000000,231.30,232.00,231.30,232.00,101168, 0000
KashiVaSeramik,d,20090622,000000,232.00,232.10,232.00,232.10,31000, 0000
KashiVaSeramik,d,20090623,000000,232.10,232.10,232.10,232.10,306, 0000
KashiVaSeramik,d,20090624,000000,232.10,232.10,232.10,232.10,0, 0000
KashiVaSeramik,d,20090627,000000,232.10,232.10,232.10,232.10,18612, 0000
KashiVaSeramik,d,20090628,000000,232.10,247.80,232.10,246.30,1777184, 0000
KashiVaSeramik,d,20090629,000000,246.30,248.80,246.30,248.80,510495, 0000
KashiVaSeramik,d,20090630,000000,248.80,249.90,248.80,249.90,352223, 0000
KashiVaSeramik,d,20090701,000000,249.90,251.70,249.90,251.70,1529857, 0000
KashiVaSeramik,d,20090704,000000,251.70,251.70,250.70,250.90,311682, 0000
KashiVaSeramik,d,20090705,000000,250.90,250.90,250.50,250.50,192395, 0000
KashiVaSeramik,d,20090707,000000,250.50,256.80,250.50,256.80,87411, 0000
KashiVaSeramik,d,20090711,000000,256.80,257.50,256.80,257.50,315882, 0000
KashiVaSeramik,d,20090712,000000,257.50,262.00,257.50,260.10,211158, 0000
KashiVaSeramik,d,20090713,000000,260.10,260.40,260.10,260.40,146964, 0000
KashiVaSeramik,d,20090714,000000,260.40,261.10,259.60,259.60,399709, 0000
KashiVaSeramik,d,20090715,000000,259.60,259.60,259.30,259.30,154214, 0000
KashiVaSeramik,d,20090718,000000,259.30,259.50,259.20,259.50,137650, 0000
KashiVaSeramik,d,20090719,000000,259.50,259.50,259.30,259.40,194507, 0000
KashiVaSeramik,d,20090721,000000,259.40,259.40,259.00,259.00,179211, 0000
KashiVaSeramik,d,20090722,000000,259.00,259.00,258.90,258.90,74103, 0000
KashiVaSeramik,d,20090725,000000,258.90,259.00,258.90,259.00,43846, 0000
KashiVaSeramik,d,20090726,000000,259.00,259.10,258.90,258.90,152513, 0000
KashiVaSeramik,d,20090727,000000,258.90,259.00,258.70,258.70,195605, 0000
KashiVaSeramik,d,20090728,000000,258.70,258.70,258.60,258.60,28524, 0000
KashiVaSeramik,d,20090729,000000,258.60,258.60,256.40,256.40,482088, 0000
KashiVaSeramik,d,20090801,000000,256.40,256.90,256.40,256.90,202525, 0000
KashiVaSeramik,d,20090802,000000,256.90,257.30,256.90,257.30,111919, 0000
KashiVaSeramik,d,20090803,000000,257.30,257.50,256.90,257.50,168614, 0000
KashiVaSeramik,d,20090804,000000,257.50,257.70,257.50,257.70,64207, 0000
KashiVaSeramik,d,20090805,000000,257.70,257.80,257.70,257.70,55116, 0000
KashiVaSeramik,d,20090808,000000,257.70,258.00,257.30,257.30,213618, 0000
KashiVaSeramik,d,20090809,000000,257.30,257.30,255.10,255.10,147600, 0000
KashiVaSeramik,d,20090810,000000,255.10,255.60,255.10,255.50,211405, 0000
KashiVaSeramik,d,20090811,000000,255.50,256.20,255.50,256.20,149872, 0000
KashiVaSeramik,d,20090812,000000,256.20,256.20,256.00,256.10,162652, 0000
KashiVaSeramik,d,20090815,000000,256.10,256.40,256.10,256.20,229079, 0000
KashiVaSeramik,d,20090816,000000,256.20,256.20,256.00,256.10,113549, 0000
KashiVaSeramik,d,20090817,000000,256.10,256.20,240.10,256.20,252664, 0000
KashiVaSeramik,d,20090818,000000,256.20,256.40,248.40,248.60,196088, 0000
KashiVaSeramik,d,20090819,000000,248.60,248.80,248.60,248.80,78269, 0000
KashiVaSeramik,d,20090822,000000,248.80,249.40,248.80,249.40,106742, 0000
KashiVaSeramik,d,20090823,000000,249.40,250.50,249.40,250.50,537551, 0000
KashiVaSeramik,d,20090824,000000,250.50,251.60,250.50,251.60,251097, 0000
KashiVaSeramik,d,20090825,000000,251.60,251.80,251.60,251.80,26274, 0000
KashiVaSeramik,d,20090826,000000,251.80,251.90,251.20,251.20,173466, 0000
KashiVaSeramik,d,20090829,000000,251.20,251.20,249.90,249.90,157351, 0000
KashiVaSeramik,d,20090830,000000,249.90,249.90,249.40,249.40,120333, 0000
KashiVaSeramik,d,20090831,000000,249.40,249.60,249.40,249.60,35141, 0000
KashiVaSeramik,d,20090901,000000,249.60,249.60,249.10,249.10,149073, 0000
KashiVaSeramik,d,20090902,000000,249.10,249.70,249.10,249.50,268183, 0000
KashiVaSeramik,d,20090905,000000,249.50,249.60,249.50,249.50,49270, 0000
KashiVaSeramik,d,20090906,000000,249.50,249.70,249.50,249.50,91447, 0000
KashiVaSeramik,d,20090907,000000,249.50,252.30,249.40,250.90,238205, 0000
KashiVaSeramik,d,20090908,000000,250.90,251.40,250.90,251.40,166310, 0000
KashiVaSeramik,d,20090909,000000,251.40,252.70,251.40,252.70,85000, 0000
KashiVaSeramik,d,20090912,000000,252.70,252.70,252.70,252.70,0, 0000
KashiVaSeramik,d,20090913,000000,252.70,253.80,252.70,253.70,29592, 0000
KashiVaSeramik,d,20090914,000000,253.70,254.90,253.70,254.80,235025, 0000
KashiVaSeramik,d,20090915,000000,254.80,256.30,254.80,256.30,168564, 0000
KashiVaSeramik,d,20090916,000000,256.30,257.50,256.30,257.50,165513, 0000
KashiVaSeramik,d,20090919,000000,257.50,257.70,257.50,257.70,117216, 0000
KashiVaSeramik,d,20090920,000000,257.70,257.70,257.70,257.70,0, 0000
KashiVaSeramik,d,20090921,000000,257.70,259.00,257.70,259.00,230140, 0000
KashiVaSeramik,d,20090922,000000,259.00,260.30,259.00,260.20,409343, 0000
KashiVaSeramik,d,20090923,000000,260.20,261.00,260.20,261.00,328587, 0000
KashiVaSeramik,d,20090926,000000,261.00,262.10,261.00,262.10,164549, 0000
KashiVaSeramik,d,20090927,000000,262.10,263.40,262.10,263.40,315499, 0000
KashiVaSeramik,d,20090928,000000,263.40,264.30,263.40,264.30,192193, 0000
KashiVaSeramik,d,20090929,000000,264.30,264.50,264.30,264.40,100456, 0000
KashiVaSeramik,d,20090930,000000,264.40,264.70,264.40,264.70,254047, 0000
KashiVaSeramik,d,20091003,000000,264.70,266.20,264.70,266.20,247000, 0000
KashiVaSeramik,d,20091004,000000,266.20,267.00,266.20,267.00,96683, 0000
KashiVaSeramik,d,20091005,000000,267.00,269.00,267.00,269.00,245225, 0000
KashiVaSeramik,d,20091006,000000,269.00,270.80,269.00,270.80,251967, 0000
KashiVaSeramik,d,20091007,000000,270.80,272.20,270.80,272.10,520160, 0000
KashiVaSeramik,d,20091010,000000,272.10,272.20,272.00,272.20,89855, 0000
KashiVaSeramik,d,20091011,000000,272.20,272.40,271.60,271.60,143808, 0000
KashiVaSeramik,d,20091012,000000,271.60,271.80,271.30,271.40,134897, 0000
KashiVaSeramik,d,20091013,000000,271.40,271.40,270.30,270.30,330521, 0000
KashiVaSeramik,d,20091017,000000,270.30,271.50,270.30,271.50,300357, 0000
KashiVaSeramik,d,20091018,000000,271.50,272.60,271.50,272.60,271775, 0000
KashiVaSeramik,d,20091019,000000,272.60,273.20,272.60,273.20,199543, 0000
KashiVaSeramik,d,20091020,000000,273.20,273.80,259.80,273.80,181691, 0000
KashiVaSeramik,d,20091021,000000,273.80,274.90,273.80,274.90,1208656, 0000
KashiVaSeramik,d,20091024,000000,274.90,275.20,274.90,275.10,206545, 0000
KashiVaSeramik,d,20091025,000000,275.10,275.50,262.00,262.00,128813, 0000
KashiVaSeramik,d,20091026,000000,262.00,262.00,260.90,260.90,308036, 0000
KashiVaSeramik,d,20091027,000000,260.90,261.30,260.70,261.30,337815, 0000
KashiVaSeramik,d,20091028,000000,261.30,261.70,261.10,261.70,256387, 0000
KashiVaSeramik,d,20091031,000000,261.70,264.50,261.70,264.50,342436, 0000
KashiVaSeramik,d,20091101,000000,264.50,267.60,264.50,267.60,359077, 0000
KashiVaSeramik,d,20091102,000000,267.60,268.60,267.60,268.50,180303, 0000
KashiVaSeramik,d,20091103,000000,268.50,268.50,267.50,268.20,348495, 0000
KashiVaSeramik,d,20091104,000000,268.20,269.30,268.20,269.30,153658, 0000
KashiVaSeramik,d,20091107,000000,269.30,270.80,269.30,270.80,269888, 0000
KashiVaSeramik,d,20091108,000000,270.80,271.60,270.80,271.60,227027, 0000
KashiVaSeramik,d,20091109,000000,271.60,271.70,270.40,270.40,129916, 0000
KashiVaSeramik,d,20091110,000000,270.40,270.90,270.40,270.90,116921, 0000
KashiVaSeramik,d,20091111,000000,270.90,272.70,270.90,272.70,435631, 0000
KashiVaSeramik,d,20091114,000000,272.70,290.20,272.70,290.10,332579, 0000
KashiVaSeramik,d,20091115,000000,290.10,290.60,289.70,290.50,389431, 0000
KashiVaSeramik,d,20091116,000000,290.50,291.10,290.50,290.80,300191, 0000
KashiVaSeramik,d,20091117,000000,290.80,291.90,290.60,291.90,312017, 0000
KashiVaSeramik,d,20091118,000000,291.90,292.70,291.90,292.70,535285, 0000
KashiVaSeramik,d,20091121,000000,292.70,293.00,292.20,292.70,794835, 0000
KashiVaSeramik,d,20091122,000000,292.70,293.80,292.70,293.40,340925, 0000
KashiVaSeramik,d,20091123,000000,293.40,296.50,293.40,296.50,10215578, 0000
KashiVaSeramik,d,20091124,000000,296.50,298.50,296.50,298.50,1667908, 0000
KashiVaSeramik,d,20091125,000000,298.50,299.90,298.50,299.70,229659, 0000
KashiVaSeramik,d,20091129,000000,299.70,300.50,299.70,300.00,774997, 0000
KashiVaSeramik,d,20091130,000000,300.00,300.10,299.50,299.50,131943, 0000
KashiVaSeramik,d,20091201,000000,299.50,299.60,299.30,299.30,67730, 0000
KashiVaSeramik,d,20091202,000000,299.30,299.30,298.90,299.00,122262, 0000
KashiVaSeramik,d,20091205,000000,299.00,299.20,298.60,299.10,259309, 0000
KashiVaSeramik,d,20091207,000000,299.10,299.60,299.10,299.40,136105, 0000
KashiVaSeramik,d,20091208,000000,299.40,299.80,299.20,299.80,245799, 0000
KashiVaSeramik,d,20091209,000000,299.80,300.10,298.90,298.90,393622, 0000
KashiVaSeramik,d,20091212,000000,298.90,299.90,298.90,299.90,145032, 0000
KashiVaSeramik,d,20091213,000000,299.90,301.20,299.90,301.20,395787, 0000
KashiVaSeramik,d,20091214,000000,301.20,301.80,301.20,301.80,233012, 0000
KashiVaSeramik,d,20091215,000000,301.80,301.80,299.90,299.90,141270, 0000
KashiVaSeramik,d,20091216,000000,299.90,299.90,298.80,298.80,242250, 0000
KashiVaSeramik,d,20091219,000000,298.80,298.80,298.10,298.10,107760, 0000
KashiVaSeramik,d,20091220,000000,298.10,298.40,298.10,298.40,40307, 0000
KashiVaSeramik,d,20091221,000000,298.40,299.60,298.40,299.60,177235, 0000
KashiVaSeramik,d,20091222,000000,299.60,301.00,299.60,300.20,181362, 0000
KashiVaSeramik,d,20091223,000000,300.20,301.10,300.20,301.10,97898, 0000
KashiVaSeramik,d,20091228,000000,301.10,301.10,299.90,299.90,48409, 0000
KashiVaSeramik,d,20091229,000000,299.90,299.90,299.10,299.10,4535, 0000
KashiVaSeramik,d,20091230,000000,299.10,299.30,299.00,299.30,106647, 0000
KashiVaSeramik,d,20100102,000000,299.30,299.40,298.60,299.40,233175, 0000
KashiVaSeramik,d,20100103,000000,299.40,299.50,299.40,299.50,65046, 0000
KashiVaSeramik,d,20100104,000000,299.50,299.50,299.30,299.30,42793, 0000
KashiVaSeramik,d,20100105,000000,299.30,299.30,298.20,298.20,458986, 0000
KashiVaSeramik,d,20100106,000000,298.20,298.30,297.90,298.00,107071, 0000
KashiVaSeramik,d,20100109,000000,298.00,298.00,297.40,297.50,87181, 0000
KashiVaSeramik,d,20100110,000000,297.50,297.50,297.20,297.20,173200, 0000
KashiVaSeramik,d,20100111,000000,297.20,297.20,297.00,297.10,164467, 0000
KashiVaSeramik,d,20100112,000000,297.10,297.10,296.80,296.80,85271, 0000
KashiVaSeramik,d,20100113,000000,296.80,297.10,296.70,297.10,452250, 0000
KashiVaSeramik,d,20100116,000000,297.10,298.70,297.10,298.70,92579, 0000
KashiVaSeramik,d,20100117,000000,298.70,300.00,298.60,300.00,173597, 0000
KashiVaSeramik,d,20100118,000000,300.00,303.10,300.00,303.10,351682, 0000
KashiVaSeramik,d,20100119,000000,303.10,306.40,303.10,306.40,325131, 0000
KashiVaSeramik,d,20100120,000000,306.40,309.60,306.40,309.40,849116, 0000
KashiVaSeramik,d,20100123,000000,309.40,311.90,309.40,311.60,510927, 0000
KashiVaSeramik,d,20100124,000000,311.60,312.90,311.60,312.10,846714, 0000
KashiVaSeramik,d,20100125,000000,312.10,313.90,312.10,313.90,343600, 0000
KashiVaSeramik,d,20100126,000000,313.90,314.30,313.70,313.70,421048, 0000
KashiVaSeramik,d,20100127,000000,313.70,315.10,313.70,315.10,392467, 0000
KashiVaSeramik,d,20100130,000000,315.10,320.80,315.10,316.00,248891, 0000
KashiVaSeramik,d,20100131,000000,316.00,319.30,305.10,305.10,106780, 0000
KashiVaSeramik,d,20100201,000000,305.10,305.60,305.10,305.60,233616, 0000
KashiVaSeramik,d,20100202,000000,305.60,305.80,305.50,305.80,353643, 0000
KashiVaSeramik,d,20100203,000000,305.80,305.80,305.70,305.70,45060, 0000
KashiVaSeramik,d,20100206,000000,305.70,305.70,305.50,305.50,51811, 0000
KashiVaSeramik,d,20100207,000000,305.50,305.60,303.30,304.80,189294, 0000
KashiVaSeramik,d,20100208,000000,304.80,305.20,303.70,305.20,387920, 0000
KashiVaSeramik,d,20100209,000000,305.20,305.50,304.00,304.10,134956, 0000
KashiVaSeramik,d,20100210,000000,304.10,304.60,304.10,304.60,217360, 0000
KashiVaSeramik,d,20100214,000000,304.60,305.00,304.60,305.00,90996, 0000
KashiVaSeramik,d,20100216,000000,305.00,305.50,305.00,305.50,284200, 0000
KashiVaSeramik,d,20100217,000000,305.50,307.50,305.50,307.50,112154, 0000
KashiVaSeramik,d,20100220,000000,307.50,307.70,307.50,307.70,39071, 0000
KashiVaSeramik,d,20100221,000000,307.70,359.80,307.70,339.20,443309, 0000
KashiVaSeramik,d,20100222,000000,339.20,339.40,338.20,339.20,590796, 0000
KashiVaSeramik,d,20100223,000000,339.20,343.10,339.20,342.90,997676, 0000
KashiVaSeramik,d,20100224,000000,342.90,346.80,342.90,346.50,666134, 0000
KashiVaSeramik,d,20100227,000000,346.50,346.50,345.40,345.70,335276, 0000
KashiVaSeramik,d,20100228,000000,345.70,347.10,345.70,347.10,364023, 0000
KashiVaSeramik,d,20100301,000000,347.10,348.20,347.10,348.20,151015, 0000
KashiVaSeramik,d,20100302,000000,348.20,349.90,348.20,349.90,166664, 0000
KashiVaSeramik,d,20100303,000000,349.90,351.50,349.90,351.50,226251, 0000
KashiVaSeramik,d,20100306,000000,351.50,352.50,351.50,352.50,162363, 0000
KashiVaSeramik,d,20100307,000000,352.50,353.10,350.70,350.70,589279, 0000
KashiVaSeramik,d,20100308,000000,350.70,351.00,350.10,350.10,242992, 0000
KashiVaSeramik,d,20100309,000000,350.10,374.70,350.10,370.70,706675, 0000
KashiVaSeramik,d,20100310,000000,370.70,371.60,370.60,371.60,231928, 0000
KashiVaSeramik,d,20100313,000000,371.60,376.20,371.60,375.60,484086, 0000
KashiVaSeramik,d,20100314,000000,375.60,375.60,356.60,375.30,78232, 0000
KashiVaSeramik,d,20100315,000000,375.30,375.70,375.30,375.70,67946, 0000
KashiVaSeramik,d,20100316,000000,375.70,375.70,375.30,375.30,28534, 0000
KashiVaSeramik,d,20100317,000000,375.30,375.70,375.30,375.70,40000, 0000
KashiVaSeramik,d,20100327,000000,375.70,375.80,375.70,375.80,56679, 0000
KashiVaSeramik,d,20100328,000000,375.80,375.80,372.90,372.90,1869194, 0000
KashiVaSeramik,d,20100329,000000,372.90,373.80,350.40,366.10,440562, 0000
KashiVaSeramik,d,20100330,000000,366.10,367.90,366.10,367.90,215981, 0000
KashiVaSeramik,d,20100331,000000,367.90,368.80,367.90,368.80,335843, 0000
KashiVaSeramik,d,20100403,000000,368.80,377.50,368.80,369.50,318860, 0000
KashiVaSeramik,d,20100404,000000,369.50,369.70,369.30,369.60,711559, 0000
KashiVaSeramik,d,20100405,000000,369.60,369.60,352.00,352.00,1427251, 0000
KashiVaSeramik,d,20100406,000000,352.00,355.20,351.70,355.10,135120, 0000
KashiVaSeramik,d,20100407,000000,355.10,355.10,353.10,353.10,272928, 0000
KashiVaSeramik,d,20100410,000000,353.10,353.10,352.10,352.20,215546, 0000
KashiVaSeramik,d,20100411,000000,352.20,352.80,352.20,352.70,155379, 0000
KashiVaSeramik,d,20100412,000000,352.70,352.70,352.20,352.30,51197, 0000
KashiVaSeramik,d,20100413,000000,352.30,352.30,351.00,351.00,123495, 0000
KashiVaSeramik,d,20100414,000000,351.00,351.00,350.30,350.30,77297, 0000
KashiVaSeramik,d,20100417,000000,350.30,350.30,350.10,350.10,19315, 0000
KashiVaSeramik,d,20100418,000000,350.10,350.10,348.70,348.70,117963, 0000
KashiVaSeramik,d,20100419,000000,348.70,349.50,348.70,349.40,128215, 0000
KashiVaSeramik,d,20100420,000000,349.40,349.40,348.90,348.90,99093, 0000
KashiVaSeramik,d,20100421,000000,348.90,349.30,348.80,349.30,40828, 0000
KashiVaSeramik,d,20100424,000000,349.30,349.90,349.30,349.90,40000, 0000
KashiVaSeramik,d,20100425,000000,349.90,364.40,349.90,362.20,999760, 0000
KashiVaSeramik,d,20100426,000000,362.20,362.20,361.30,361.30,2194519, 0000
KashiVaSeramik,d,20100427,000000,361.30,361.80,360.80,360.80,461548, 0000
KashiVaSeramik,d,20100428,000000,360.80,360.80,360.50,360.50,49704, 0000
KashiVaSeramik,d,20100501,000000,360.50,360.50,359.50,359.50,49433, 0000
KashiVaSeramik,d,20100502,000000,359.50,359.60,359.50,359.50,18192, 0000
KashiVaSeramik,d,20100503,000000,359.50,359.50,358.30,358.80,535771, 0000
KashiVaSeramik,d,20100504,000000,358.80,358.80,358.20,358.20,240815, 0000
KashiVaSeramik,d,20100505,000000,358.20,358.50,346.80,357.60,106582, 0000
KashiVaSeramik,d,20100508,000000,357.60,357.70,356.70,356.70,225101, 0000
KashiVaSeramik,d,20100509,000000,356.70,357.00,355.40,355.40,625622, 0000
KashiVaSeramik,d,20100510,000000,355.40,355.40,352.20,352.20,499908, 0000
KashiVaSeramik,d,20100511,000000,352.20,352.30,348.10,348.80,565818, 0000
KashiVaSeramik,d,20100512,000000,348.80,351.10,348.80,351.10,429379, 0000
KashiVaSeramik,d,20100515,000000,351.10,352.30,351.10,352.30,179548, 0000
KashiVaSeramik,d,20100516,000000,352.30,354.60,352.30,354.60,661046, 0000
KashiVaSeramik,d,20100518,000000,354.60,355.30,354.60,355.30,181987, 0000
KashiVaSeramik,d,20100519,000000,355.30,357.10,355.30,356.90,567712, 0000
KashiVaSeramik,d,20100522,000000,356.90,356.90,356.50,356.50,253752, 0000
KashiVaSeramik,d,20100523,000000,356.50,356.50,355.50,355.50,170843, 0000
KashiVaSeramik,d,20100524,000000,355.50,356.50,355.50,356.40,249187, 0000
KashiVaSeramik,d,20100525,000000,356.40,356.90,356.30,356.90,211290, 0000
KashiVaSeramik,d,20100526,000000,356.90,357.70,356.90,357.60,166112, 0000
KashiVaSeramik,d,20100529,000000,357.60,357.70,356.80,356.80,180777, 0000
KashiVaSeramik,d,20100530,000000,356.80,357.60,356.80,357.00,171661, 0000
KashiVaSeramik,d,20100531,000000,357.00,357.00,356.50,357.00,163340, 0000
KashiVaSeramik,d,20100601,000000,357.00,357.00,356.70,356.70,50068, 0000
KashiVaSeramik,d,20100602,000000,356.70,356.70,355.10,355.10,381236, 0000
KashiVaSeramik,d,20100606,000000,355.10,355.10,354.40,354.40,890025, 0000
KashiVaSeramik,d,20100607,000000,354.40,357.30,354.40,357.30,442197, 0000
KashiVaSeramik,d,20100608,000000,357.30,358.00,357.30,358.00,91582, 0000
KashiVaSeramik,d,20100609,000000,358.00,358.20,357.10,357.10,305767, 0000
KashiVaSeramik,d,20100612,000000,357.10,357.70,356.90,356.90,98842, 0000
KashiVaSeramik,d,20100613,000000,356.90,357.00,356.90,357.00,82358, 0000
KashiVaSeramik,d,20100614,000000,357.00,357.20,357.00,357.20,81975, 0000
KashiVaSeramik,d,20100615,000000,357.20,357.20,356.60,356.60,216819, 0000
KashiVaSeramik,d,20100616,000000,356.60,357.00,356.60,356.80,235950, 0000
KashiVaSeramik,d,20100619,000000,356.80,357.70,356.80,357.70,104618, 0000
KashiVaSeramik,d,20100620,000000,357.70,359.80,357.70,359.60,290176, 0000
KashiVaSeramik,d,20100621,000000,359.60,362.20,359.60,362.20,296877, 0000
KashiVaSeramik,d,20100622,000000,362.20,363.70,362.00,362.20,215320, 0000
KashiVaSeramik,d,20100623,000000,362.20,367.30,362.20,367.30,705493, 0000
KashiVaSeramik,d,20100627,000000,367.30,370.20,367.30,370.20,310474, 0000
KashiVaSeramik,d,20100628,000000,370.20,374.50,370.20,374.50,505740, 0000
KashiVaSeramik,d,20100629,000000,374.50,377.20,374.50,376.10,929432, 0000
KashiVaSeramik,d,20100630,000000,376.10,376.10,373.80,374.50,363610, 0000
KashiVaSeramik,d,20100703,000000,374.50,374.90,374.50,374.90,295073, 0000
KashiVaSeramik,d,20100704,000000,374.90,375.80,373.90,375.80,353253, 0000
KashiVaSeramik,d,20100705,000000,375.80,383.60,374.90,383.60,2393759, 0000
KashiVaSeramik,d,20100706,000000,383.60,384.40,383.60,383.90,242492, 0000
KashiVaSeramik,d,20100707,000000,383.90,386.20,383.90,385.90,888648, 0000
KashiVaSeramik,d,20100711,000000,385.90,385.90,385.00,385.00,104219, 0000
KashiVaSeramik,d,20100712,000000,385.00,385.00,383.00,383.20,1083314, 0000
KashiVaSeramik,d,20100713,000000,383.20,383.90,383.20,383.90,112694, 0000
KashiVaSeramik,d,20100714,000000,383.90,384.00,381.90,382.00,149985, 0000
KashiVaSeramik,d,20100717,000000,382.00,382.90,381.70,382.70,323642, 0000
KashiVaSeramik,d,20100718,000000,382.70,383.40,382.60,382.80,433772, 0000
KashiVaSeramik,d,20100719,000000,382.80,391.40,382.60,391.10,807023, 0000
KashiVaSeramik,d,20100720,000000,391.10,395.20,391.10,395.20,559683, 0000
KashiVaSeramik,d,20100721,000000,395.20,396.60,393.80,393.80,260600, 0000
KashiVaSeramik,d,20100724,000000,393.80,402.50,393.80,402.50,1572729, 0000
KashiVaSeramik,d,20100725,000000,402.50,411.40,402.50,411.40,1215990, 0000
KashiVaSeramik,d,20100726,000000,411.40,418.70,411.40,418.70,2408954, 0000
KashiVaSeramik,d,20100728,000000,418.70,425.80,418.70,425.80,1711720, 0000
KashiVaSeramik,d,20100731,000000,425.80,431.00,425.80,429.80,2163554, 0000
KashiVaSeramik,d,20100801,000000,429.80,430.90,428.10,428.40,2286792, 0000
KashiVaSeramik,d,20100802,000000,428.40,435.80,428.40,435.80,9021998, 0000
KashiVaSeramik,d,20100803,000000,435.80,444.20,435.80,444.20,8934392, 0000
KashiVaSeramik,d,20100804,000000,444.20,452.00,444.20,451.50,8611083, 0000
KashiVaSeramik,d,20100807,000000,451.50,460.30,451.50,458.60,2167174, 0000
KashiVaSeramik,d,20100808,000000,458.60,467.50,458.60,467.10,1913741, 0000
KashiVaSeramik,d,20100809,000000,467.10,467.10,462.90,463.40,803562, 0000
KashiVaSeramik,d,20100810,000000,463.40,465.00,460.20,461.70,1204803, 0000
KashiVaSeramik,d,20100811,000000,461.70,461.70,456.00,456.00,616227, 0000
KashiVaSeramik,d,20100814,000000,456.00,456.00,452.70,452.70,896037, 0000
KashiVaSeramik,d,20100815,000000,452.70,452.70,448.50,448.50,673705, 0000
KashiVaSeramik,d,20100816,000000,448.50,448.60,447.80,447.80,282151, 0000
KashiVaSeramik,d,20100817,000000,447.80,454.20,447.80,453.90,1047606, 0000
KashiVaSeramik,d,20100818,000000,453.90,461.50,453.90,461.40,2164599, 0000
KashiVaSeramik,d,20100821,000000,461.40,464.60,461.40,463.40,1620917, 0000
KashiVaSeramik,d,20100822,000000,463.40,470.70,463.40,470.50,2818277, 0000
KashiVaSeramik,d,20100823,000000,470.50,473.50,470.50,473.50,1785417, 0000
KashiVaSeramik,d,20100824,000000,473.50,477.60,473.50,477.40,436470, 0000
KashiVaSeramik,d,20100825,000000,477.40,490.00,477.40,490.00,3220447, 0000
KashiVaSeramik,d,20100828,000000,490.00,494.60,490.00,492.50,2463821, 0000
KashiVaSeramik,d,20100829,000000,492.50,494.10,491.40,492.90,1479173, 0000
KashiVaSeramik,d,20100830,000000,492.90,496.70,492.90,496.70,1430817, 0000
KashiVaSeramik,d,20100831,000000,496.70,499.80,496.70,499.80,2040511, 0000
KashiVaSeramik,d,20100904,000000,499.80,505.60,499.80,505.60,1110509, 0000
KashiVaSeramik,d,20100905,000000,505.60,508.50,505.60,505.80,1087264, 0000
KashiVaSeramik,d,20100906,000000,505.80,507.50,505.80,506.70,652625, 0000
KashiVaSeramik,d,20100907,000000,506.70,507.60,501.90,501.90,981024, 0000
KashiVaSeramik,d,20100908,000000,501.90,502.40,501.10,501.40,523150, 0000
KashiVaSeramik,d,20100912,000000,501.40,501.40,498.30,498.30,548390, 0000
KashiVaSeramik,d,20100913,000000,498.30,498.30,495.20,495.20,581484, 0000
KashiVaSeramik,d,20100914,000000,495.20,495.20,492.10,492.10,591773, 0000
KashiVaSeramik,d,20100915,000000,492.10,494.20,492.10,494.20,697286, 0000
KashiVaSeramik,d,20100918,000000,494.20,499.20,494.20,498.10,915113, 0000
KashiVaSeramik,d,20100919,000000,498.10,499.40,494.50,495.00,528951, 0000
KashiVaSeramik,d,20100920,000000,495.00,495.70,490.40,490.40,728330, 0000
KashiVaSeramik,d,20100921,000000,490.40,496.70,489.70,496.70,745445, 0000
KashiVaSeramik,d,20100922,000000,496.70,500.90,496.70,500.80,674802, 0000
KashiVaSeramik,d,20100925,000000,500.80,501.40,500.70,500.70,430802, 0000
KashiVaSeramik,d,20100926,000000,500.70,500.80,497.80,497.80,926830, 0000
KashiVaSeramik,d,20100927,000000,497.80,498.80,496.90,498.80,456273, 0000
KashiVaSeramik,d,20100928,000000,498.80,498.80,496.40,496.40,306919, 0000
KashiVaSeramik,d,20100929,000000,496.40,496.50,494.00,495.50,429481, 0000
KashiVaSeramik,d,20101002,000000,495.50,497.60,495.50,497.50,284662, 0000
KashiVaSeramik,d,20101003,000000,497.50,497.90,497.00,497.00,351095, 0000
KashiVaSeramik,d,20101005,000000,497.00,497.40,497.00,497.20,134054, 0000
KashiVaSeramik,d,20101006,000000,497.20,497.60,496.90,496.90,338502, 0000
KashiVaSeramik,d,20101009,000000,496.90,497.00,496.40,496.40,156540, 0000
KashiVaSeramik,d,20101010,000000,496.40,498.50,492.10,492.10,638959, 0000
KashiVaSeramik,d,20101011,000000,492.10,492.10,489.70,490.10,254577, 0000
KashiVaSeramik,d,20101012,000000,490.10,491.80,486.50,486.50,741205, 0000
KashiVaSeramik,d,20101013,000000,486.50,489.00,484.90,485.10,966832, 0000
KashiVaSeramik,d,20101016,000000,485.10,486.10,483.20,483.20,1496644, 0000
KashiVaSeramik,d,20101017,000000,483.20,485.80,483.20,485.80,540476, 0000
KashiVaSeramik,d,20101018,000000,485.80,489.20,485.30,489.10,1244862, 0000
KashiVaSeramik,d,20101019,000000,489.10,491.20,489.10,490.40,470515, 0000
KashiVaSeramik,d,20101020,000000,490.40,490.40,486.40,486.40,380309, 0000
KashiVaSeramik,d,20101023,000000,486.40,486.40,485.30,487.90,311721, 0000
KashiVaSeramik,d,20101024,000000,487.90,487.90,485.90,485.90,158360, 0000
KashiVaSeramik,d,20101025,000000,485.90,485.90,483.50,483.50,154636, 0000
KashiVaSeramik,d,20101026,000000,483.50,483.50,482.70,482.70,113118, 0000
KashiVaSeramik,d,20101027,000000,482.70,482.70,480.10,480.10,214312, 0000
KashiVaSeramik,d,20101030,000000,480.10,483.50,480.10,483.70,319655, 0000
KashiVaSeramik,d,20101031,000000,483.70,485.30,482.40,482.40,432482, 0000
KashiVaSeramik,d,20101101,000000,482.40,482.40,481.30,481.40,149238, 0000
KashiVaSeramik,d,20101102,000000,481.40,481.40,480.00,480.30,509912, 0000
KashiVaSeramik,d,20101103,000000,480.30,480.30,477.60,477.60,192320, 0000
KashiVaSeramik,d,20101106,000000,477.60,477.70,475.70,475.70,130833, 0000
KashiVaSeramik,d,20101107,000000,475.70,475.70,474.80,474.80,98327, 0000
KashiVaSeramik,d,20101108,000000,474.80,474.80,473.80,473.80,72075, 0000
KashiVaSeramik,d,20101109,000000,473.80,473.80,472.20,473.10,330373, 0000
KashiVaSeramik,d,20101110,000000,473.10,473.30,473.00,473.30,140902, 0000
KashiVaSeramik,d,20101113,000000,473.30,473.30,473.00,473.00,172603, 0000
KashiVaSeramik,d,20101114,000000,473.00,473.10,472.90,472.90,89645, 0000
KashiVaSeramik,d,20101115,000000,472.90,473.20,472.90,473.20,110178, 0000
KashiVaSeramik,d,20101116,000000,473.20,473.70,473.20,473.70,171685, 0000
KashiVaSeramik,d,20101120,000000,473.70,473.70,473.10,473.20,76053, 0000
KashiVaSeramik,d,20101121,000000,473.20,473.20,472.70,472.80,162044, 0000
KashiVaSeramik,d,20101122,000000,472.80,472.80,471.70,472.60,306962, 0000
KashiVaSeramik,d,20101123,000000,472.60,472.90,472.50,472.50,112292, 0000
KashiVaSeramik,d,20101124,000000,472.50,472.50,471.70,471.70,225640, 0000
KashiVaSeramik,d,20101127,000000,471.70,471.70,471.60,471.70,73288, 0000
KashiVaSeramik,d,20101128,000000,471.70,471.70,471.40,471.60,122631, 0000
KashiVaSeramik,d,20101129,000000,471.60,472.40,471.60,472.30,113176, 0000
KashiVaSeramik,d,20101130,000000,472.30,473.60,471.40,471.40,816637, 0000
KashiVaSeramik,d,20101201,000000,471.40,471.50,467.80,467.80,1442148, 0000
KashiVaSeramik,d,20101204,000000,467.80,468.90,467.80,468.60,398067, 0000
KashiVaSeramik,d,20101205,000000,468.60,469.30,468.60,468.80,320025, 0000
KashiVaSeramik,d,20101206,000000,468.80,471.30,468.80,471.30,345593, 0000
KashiVaSeramik,d,20101207,000000,471.30,471.50,470.80,470.80,221362, 0000
KashiVaSeramik,d,20101208,000000,470.80,471.70,470.80,471.60,126386, 0000
KashiVaSeramik,d,20101211,000000,471.60,473.50,471.60,473.50,440636, 0000
KashiVaSeramik,d,20101212,000000,473.50,474.20,473.50,473.90,654563, 0000
KashiVaSeramik,d,20101213,000000,473.90,474.50,473.90,474.20,259448, 0000
KashiVaSeramik,d,20101214,000000,474.20,474.20,473.70,474.10,227039, 0000
KashiVaSeramik,d,20101218,000000,474.10,475.30,472.00,472.00,342979, 0000
KashiVaSeramik,d,20101219,000000,472.00,472.20,471.60,471.60,114210, 0000
KashiVaSeramik,d,20101220,000000,471.60,471.60,471.20,471.20,31626, 0000
KashiVaSeramik,d,20101221,000000,471.20,471.20,469.10,469.10,142716, 0000
KashiVaSeramik,d,20101222,000000,469.10,469.40,469.00,469.40,70151, 0000
KashiVaSeramik,d,20101225,000000,469.40,469.50,468.00,468.10,126291, 0000
KashiVaSeramik,d,20101226,000000,468.10,468.60,465.60,465.60,117841, 0000
KashiVaSeramik,d,20101227,000000,465.60,466.20,464.10,464.10,305120, 0000
KashiVaSeramik,d,20101228,000000,464.10,464.10,462.10,462.10,383669, 0000
KashiVaSeramik,d,20101229,000000,462.10,462.60,462.10,462.60,5250102, 0000
KashiVaSeramik,d,20110101,000000,462.60,463.10,462.60,463.00,175248, 0000
KashiVaSeramik,d,20110102,000000,463.00,466.20,463.00,466.20,308993, 0000
KashiVaSeramik,d,20110103,000000,466.20,468.50,466.20,468.30,230307, 0000
KashiVaSeramik,d,20110104,000000,468.30,468.30,468.10,468.10,74998, 0000
KashiVaSeramik,d,20110105,000000,468.10,468.10,466.90,466.90,114501, 0000
KashiVaSeramik,d,20110108,000000,466.90,466.90,466.20,466.20,166761, 0000
KashiVaSeramik,d,20110109,000000,466.20,466.20,460.70,460.80,569325, 0000
KashiVaSeramik,d,20110110,000000,460.80,460.90,460.60,460.70,192927, 0000
KashiVaSeramik,d,20110111,000000,460.70,460.70,460.20,460.60,215582, 0000
KashiVaSeramik,d,20110112,000000,460.60,460.60,458.60,458.60,199630, 0000
KashiVaSeramik,d,20110115,000000,458.60,458.60,458.20,458.20,72148, 0000
KashiVaSeramik,d,20110116,000000,458.20,458.20,457.70,457.70,109163, 0000
KashiVaSeramik,d,20110117,000000,457.70,458.00,455.60,455.80,199285, 0000
KashiVaSeramik,d,20110118,000000,455.80,455.90,454.40,454.70,410615, 0000
KashiVaSeramik,d,20110119,000000,454.70,457.00,454.60,456.10,524371, 0000
KashiVaSeramik,d,20110122,000000,456.10,459.10,456.10,459.00,413597, 0000
KashiVaSeramik,d,20110123,000000,459.00,463.10,459.00,463.10,566244, 0000
KashiVaSeramik,d,20110124,000000,463.10,466.90,463.10,466.90,379914, 0000
KashiVaSeramik,d,20110126,000000,466.90,469.10,466.90,468.50,997346, 0000
KashiVaSeramik,d,20110129,000000,468.50,471.00,468.50,470.10,502317, 0000
KashiVaSeramik,d,20110130,000000,470.10,470.10,469.00,469.00,495537, 0000
KashiVaSeramik,d,20110131,000000,469.00,470.70,469.00,470.50,921935, 0000
KashiVaSeramik,d,20110201,000000,470.50,471.90,470.50,471.80,498325, 0000
KashiVaSeramik,d,20110205,000000,471.80,476.80,471.80,476.80,240567, 0000
KashiVaSeramik,d,20110206,000000,476.80,477.70,476.80,477.00,238491, 0000
KashiVaSeramik,d,20110207,000000,477.00,477.00,475.80,475.80,297141, 0000
KashiVaSeramik,d,20110208,000000,475.80,487.30,475.80,484.00,1721283, 0000
KashiVaSeramik,d,20110209,000000,484.00,484.50,483.10,483.10,743524, 0000
KashiVaSeramik,d,20110212,000000,483.10,486.80,483.10,486.60,485753, 0000
KashiVaSeramik,d,20110213,000000,486.60,486.60,485.60,485.70,328584, 0000
KashiVaSeramik,d,20110214,000000,485.70,485.70,484.90,484.90,308995, 0000
KashiVaSeramik,d,20110215,000000,484.90,484.90,483.90,484.00,133868, 0000
KashiVaSeramik,d,20110216,000000,484.00,484.00,480.60,480.60,277757, 0000
KashiVaSeramik,d,20110219,000000,480.60,481.70,480.50,481.70,226014, 0000
KashiVaSeramik,d,20110220,000000,481.70,481.70,479.80,479.80,113781, 0000
KashiVaSeramik,d,20110222,000000,479.80,480.70,479.80,480.00,127163, 0000
KashiVaSeramik,d,20110223,000000,480.00,482.70,480.00,482.20,203910, 0000
KashiVaSeramik,d,20110226,000000,482.20,485.10,482.00,482.00,384925, 0000
KashiVaSeramik,d,20110227,000000,482.00,482.00,480.20,480.20,195805, 0000
KashiVaSeramik,d,20110228,000000,480.20,480.20,478.30,478.30,260748, 0000
KashiVaSeramik,d,20110301,000000,478.30,478.90,478.30,478.90,130388, 0000
KashiVaSeramik,d,20110302,000000,478.90,481.30,478.90,481.30,128844, 0000
KashiVaSeramik,d,20110305,000000,481.30,485.80,481.30,485.80,477290, 0000
KashiVaSeramik,d,20110306,000000,485.80,491.90,485.80,491.90,549487, 0000
KashiVaSeramik,d,20110307,000000,491.90,492.00,491.20,491.80,213281, 0000
KashiVaSeramik,d,20110308,000000,491.80,492.10,491.80,492.00,97340, 0000
KashiVaSeramik,d,20110309,000000,492.00,492.20,492.00,492.00,80477, 0000
KashiVaSeramik,d,20110312,000000,492.00,492.00,491.30,491.30,94702, 0000
KashiVaSeramik,d,20110313,000000,491.30,492.10,491.30,491.80,222133, 0000
KashiVaSeramik,d,20110314,000000,491.80,492.80,491.10,492.80,252890, 0000
KashiVaSeramik,d,20110315,000000,492.80,493.50,492.80,493.50,337529, 0000
KashiVaSeramik,d,20110316,000000,493.50,493.50,486.30,486.30,343004, 0000
KashiVaSeramik,d,20110319,000000,486.30,487.30,486.10,487.30,396603, 0000
KashiVaSeramik,d,20110326,000000,487.30,493.60,487.30,493.60,451796, 0000
KashiVaSeramik,d,20110327,000000,493.60,500.00,493.60,500.00,399723, 0000
KashiVaSeramik,d,20110328,000000,500.00,502.60,499.60,502.60,205567, 0000
KashiVaSeramik,d,20110329,000000,502.60,502.90,500.20,500.20,617955, 0000
KashiVaSeramik,d,20110330,000000,500.20,500.30,499.80,499.80,281821, 0000
KashiVaSeramik,d,20110403,000000,499.80,500.90,499.80,500.90,230331, 0000
KashiVaSeramik,d,20110404,000000,500.90,503.40,500.90,503.40,922799, 0000
KashiVaSeramik,d,20110405,000000,503.40,505.00,503.40,504.90,367711, 0000
KashiVaSeramik,d,20110406,000000,504.90,510.30,504.70,510.00,560365, 0000
KashiVaSeramik,d,20110409,000000,510.00,510.90,508.50,508.50,390204, 0000
KashiVaSeramik,d,20110410,000000,508.50,508.50,505.60,505.60,256858, 0000
KashiVaSeramik,d,20110411,000000,505.60,505.70,505.00,505.00,229029, 0000
KashiVaSeramik,d,20110412,000000,505.00,507.20,505.00,505.90,497311, 0000
KashiVaSeramik,d,20110413,000000,505.90,507.50,505.90,507.10,420769, 0000
KashiVaSeramik,d,20110416,000000,507.10,508.00,507.10,508.00,305952, 0000
KashiVaSeramik,d,20110417,000000,508.00,509.50,507.90,507.90,434334, 0000
KashiVaSeramik,d,20110418,000000,507.90,509.40,505.80,505.80,580895, 0000
KashiVaSeramik,d,20110419,000000,505.80,505.90,503.40,503.40,4134968, 0000
KashiVaSeramik,d,20110420,000000,503.40,503.40,499.60,499.70,515441, 0000
KashiVaSeramik,d,20110423,000000,499.70,499.70,497.40,498.30,399722, 0000
KashiVaSeramik,d,20110424,000000,498.30,500.40,498.30,500.40,200007, 0000
KashiVaSeramik,d,20110425,000000,500.40,500.40,500.10,500.10,110449, 0000
KashiVaSeramik,d,20110426,000000,500.10,500.10,498.50,498.60,271420, 0000
KashiVaSeramik,d,20110427,000000,498.60,498.60,496.00,496.00,198525, 0000
KashiVaSeramik,d,20110430,000000,496.00,496.00,490.40,490.40,287269, 0000
KashiVaSeramik,d,20110501,000000,490.40,490.40,484.80,484.80,234482, 0000
KashiVaSeramik,d,20110502,000000,484.80,487.70,484.80,487.70,488073, 0000
KashiVaSeramik,d,20110503,000000,487.70,487.70,486.40,487.10,351838, 0000
KashiVaSeramik,d,20110504,000000,487.10,492.10,487.00,492.10,355786, 0000
KashiVaSeramik,d,20110508,000000,492.10,492.40,491.90,491.90,205242, 0000
KashiVaSeramik,d,20110509,000000,491.90,496.40,491.80,496.40,378317, 0000
KashiVaSeramik,d,20110510,000000,496.40,500.00,496.40,500.00,212433, 0000
KashiVaSeramik,d,20110511,000000,500.00,500.00,494.80,496.50,221273, 0000
KashiVaSeramik,d,20110514,000000,496.50,496.50,496.50,496.50,2500, 0000
KashiVaSeramik,d,20110515,000000,496.50,497.00,496.50,497.00,190383, 0000
KashiVaSeramik,d,20110516,000000,497.00,501.20,497.00,498.50,554451, 0000
KashiVaSeramik,d,20110517,000000,498.50,498.50,495.10,495.10,288184, 0000
KashiVaSeramik,d,20110518,000000,495.10,495.10,494.40,494.40,76246, 0000
KashiVaSeramik,d,20110521,000000,494.40,494.50,494.30,494.50,7471731, 0000
KashiVaSeramik,d,20110522,000000,494.50,494.50,494.10,494.40,7451239, 0000
KashiVaSeramik,d,20110523,000000,494.40,494.40,492.30,492.30,7529087, 0000
KashiVaSeramik,d,20110524,000000,492.30,492.40,492.00,492.00,241743, 0000
KashiVaSeramik,d,20110525,000000,492.00,492.40,490.50,490.50,233380, 0000
KashiVaSeramik,d,20110528,000000,490.50,490.50,488.10,488.10,157273, 0000
KashiVaSeramik,d,20110529,000000,490.50,490.50,482.30,482.30,1665625, 0000
KashiVaSeramik,d,20110530,000000,482.30,482.30,482.30,482.90,160827, 0000
KashiVaSeramik,d,20110531,000000,484.70,484.70,484.70,484.70,266396, 0000
KashiVaSeramik,d,20110601,000000,487.33,487.33,487.33,487.33,240551, 0000
KashiVaSeramik,d,20110606,000000,487.30,487.80,487.30,487.80,199292, 0000
KashiVaSeramik,d,20110607,000000,487.80,491.00,487.80,490.90,405288, 0000
KashiVaSeramik,d,20110608,000000,490.90,491.00,490.90,490.90,123230, 0000
KashiVaSeramik,d,20110611,000000,490.90,490.90,490.90,490.90,12062, 0000
KashiVaSeramik,d,20110612,000000,490.90,498.10,490.90,498.10,103067, 0000
KashiVaSeramik,d,20110613,000000,498.10,502.60,498.10,502.60,987331, 0000
KashiVaSeramik,d,20110614,000000,502.60,508.20,502.60,507.80,582736, 0000
KashiVaSeramik,d,20110615,000000,507.80,509.90,507.80,509.90,936291, 0000
KashiVaSeramik,d,20110618,000000,509.90,512.20,509.90,512.10,921167, 0000
KashiVaSeramik,d,20110619,000000,512.10,515.40,512.10,514.80,371667, 0000
KashiVaSeramik,d,20110620,000000,514.80,523.30,514.80,522.50,477058, 0000
KashiVaSeramik,d,20110621,000000,522.50,525.60,522.50,525.60,378273, 0000
KashiVaSeramik,d,20110622,000000,525.60,534.00,525.60,531.60,1385514, 0000
KashiVaSeramik,d,20110625,000000,531.60,531.70,528.30,528.30,276355, 0000
KashiVaSeramik,d,20110626,000000,528.30,528.30,526.10,526.10,127125, 0000
KashiVaSeramik,d,20110627,000000,526.10,526.10,525.00,525.00,132530, 0000
KashiVaSeramik,d,20110628,000000,525.00,525.00,520.10,520.10,157173, 0000
KashiVaSeramik,d,20110629,000000,520.10,524.00,520.10,524.00,366972, 0000
KashiVaSeramik,d,20110702,000000,524.00,530.30,524.00,530.30,300372, 0000
KashiVaSeramik,d,20110703,000000,530.30,531.00,530.30,530.90,68811, 0000
KashiVaSeramik,d,20110704,000000,530.90,530.90,529.50,529.50,59880, 0000
KashiVaSeramik,d,20110705,000000,529.50,529.50,526.20,526.50,339904, 0000
KashiVaSeramik,d,20110706,000000,526.50,526.70,525.30,525.30,240769, 0000
KashiVaSeramik,d,20110709,000000,525.30,525.30,524.50,524.50,85643, 0000
KashiVaSeramik,d,20110710,000000,524.50,524.50,519.90,519.90,169413, 0000
KashiVaSeramik,d,20110711,000000,519.90,520.00,519.90,520.00,27378, 0000
KashiVaSeramik,d,20110712,000000,520.00,520.00,519.50,519.50,42499, 0000
KashiVaSeramik,d,20110713,000000,519.50,521.50,519.50,519.60,3224440, 0000
KashiVaSeramik,d,20110716,000000,519.60,519.60,518.30,518.30,159936, 0000
KashiVaSeramik,d,20110718,000000,518.30,518.60,518.20,518.50,94346, 0000
KashiVaSeramik,d,20110719,000000,518.50,518.50,518.30,518.30,41990, 0000
KashiVaSeramik,d,20110720,000000,518.30,518.30,517.30,517.30,119434, 0000
KashiVaSeramik,d,20110723,000000,517.30,517.80,517.30,517.80,111022, 0000
KashiVaSeramik,d,20110724,000000,517.80,517.80,517.30,517.70,100667, 0000
KashiVaSeramik,d,20110725,000000,517.70,517.80,517.50,517.80,113002, 0000
KashiVaSeramik,d,20110726,000000,517.80,517.90,517.80,517.90,87043, 0000
KashiVaSeramik,d,20110727,000000,517.90,518.00,517.80,518.00,104183, 0000
KashiVaSeramik,d,20110730,000000,518.00,518.10,515.70,515.70,219680, 0000
KashiVaSeramik,d,20110731,000000,515.70,515.70,515.00,515.10,400776, 0000
KashiVaSeramik,d,20110801,000000,515.10,516.00,515.10,515.70,150686, 0000
KashiVaSeramik,d,20110802,000000,515.70,516.90,515.70,516.90,106047, 0000
KashiVaSeramik,d,20110803,000000,516.90,517.40,516.00,516.00,119375, 0000
KashiVaSeramik,d,20110806,000000,516.00,521.20,516.00,521.20,512765, 0000
KashiVaSeramik,d,20110807,000000,521.20,521.30,521.00,521.10,325147, 0000
KashiVaSeramik,d,20110808,000000,521.10,522.20,521.10,522.20,81850, 0000
KashiVaSeramik,d,20110809,000000,522.20,522.20,521.60,521.80,165733, 0000
KashiVaSeramik,d,20110810,000000,521.80,521.80,520.90,520.90,436532, 0000
KashiVaSeramik,d,20110813,000000,520.90,521.00,520.80,520.80,35244, 0000
KashiVaSeramik,d,20110814,000000,520.80,521.50,520.70,521.50,241775, 0000
KashiVaSeramik,d,20110815,000000,521.50,521.50,521.50,521.50,113632, 0000
KashiVaSeramik,d,20110816,000000,521.50,522.00,521.20,521.20,472143, 0000
KashiVaSeramik,d,20110817,000000,521.20,521.90,521.20,521.90,279730, 0000
KashiVaSeramik,d,20110820,000000,521.90,521.90,520.70,520.70,254194, 0000
KashiVaSeramik,d,20110821,000000,520.70,521.30,520.70,521.00,203440, 0000
KashiVaSeramik,d,20110823,000000,521.00,521.70,520.90,521.70,384662, 0000
KashiVaSeramik,d,20110824,000000,521.70,523.00,521.70,522.50,352919, 0000
KashiVaSeramik,d,20110827,000000,522.50,523.60,521.40,523.50,1119430, 0000
KashiVaSeramik,d,20110828,000000,523.50,523.90,522.80,522.80,653615, 0000
KashiVaSeramik,d,20110829,000000,522.80,523.10,521.80,522.10,711974, 0000
KashiVaSeramik,d,20110830,000000,522.10,525.30,522.10,525.30,439608, 0000
KashiVaSeramik,d,20110903,000000,525.30,525.30,524.50,524.50,257825, 0000
KashiVaSeramik,d,20110904,000000,524.50,527.30,524.20,527.30,760005, 0000
KashiVaSeramik,d,20110905,000000,527.30,529.40,527.30,529.40,654624, 0000
KashiVaSeramik,d,20110906,000000,529.40,531.00,529.40,531.00,489600, 0000
KashiVaSeramik,d,20110907,000000,531.00,533.30,531.00,533.10,600712, 0000
KashiVaSeramik,d,20110910,000000,533.10,536.50,533.10,536.50,876426, 0000
KashiVaSeramik,d,20110911,000000,536.50,541.90,536.50,541.90,770098, 0000
KashiVaSeramik,d,20110912,000000,541.90,552.00,541.90,552.00,804413, 0000
KashiVaSeramik,d,20110913,000000,552.00,553.20,552.00,552.90,289117, 0000
KashiVaSeramik,d,20110914,000000,552.90,554.20,552.90,554.20,972628, 0000
KashiVaSeramik,d,20110917,000000,554.20,555.10,554.20,554.40,1293845, 0000
KashiVaSeramik,d,20110918,000000,554.40,557.70,554.40,557.50,2495569, 0000
KashiVaSeramik,d,20110919,000000,557.50,559.60,555.80,558.80,1283634, 0000
KashiVaSeramik,d,20110920,000000,558.80,570.50,558.80,570.50,1073785, 0000
KashiVaSeramik,d,20110921,000000,570.50,582.30,570.50,579.70,868659, 0000
KashiVaSeramik,d,20110925,000000,579.70,586.00,579.70,583.90,862388, 0000
KashiVaSeramik,d,20110926,000000,583.90,590.50,580.10,590.50,1505402, 0000
KashiVaSeramik,d,20110927,000000,590.50,596.90,590.50,594.50,1069564, 0000
KashiVaSeramik,d,20110928,000000,594.50,597.70,594.50,596.70,567984, 0000
KashiVaSeramik,d,20111001,000000,596.70,598.70,596.60,596.60,851694, 0000
KashiVaSeramik,d,20111002,000000,596.60,601.00,596.60,600.30,502614, 0000
KashiVaSeramik,d,20111003,000000,600.30,604.60,600.30,604.60,429926, 0000
KashiVaSeramik,d,20111004,000000,604.60,611.50,604.60,611.50,1931729, 0000
KashiVaSeramik,d,20111005,000000,611.50,611.70,610.30,611.00,2024728, 0000
KashiVaSeramik,d,20111008,000000,611.00,612.00,609.50,611.80,2333748, 0000
KashiVaSeramik,d,20111009,000000,611.80,613.00,611.80,612.50,1445578, 0000
KashiVaSeramik,d,20111010,000000,612.50,618.90,612.50,618.90,823187, 0000
KashiVaSeramik,d,20111011,000000,618.90,622.60,618.90,622.60,655121, 0000
KashiVaSeramik,d,20111012,000000,622.60,631.30,622.60,631.00,1276699, 0000
KashiVaSeramik,d,20111015,000000,631.00,632.40,628.70,628.70,486062, 0000
KashiVaSeramik,d,20111016,000000,628.70,628.70,622.40,622.40,650173, 0000
KashiVaSeramik,d,20111017,000000,622.40,622.40,621.30,621.40,323932, 0000
KashiVaSeramik,d,20111018,000000,621.40,622.30,620.30,622.30,237288, 0000
KashiVaSeramik,d,20111019,000000,622.30,623.30,621.60,623.30,202622, 0000
KashiVaSeramik,d,20111022,000000,623.30,631.50,623.20,631.50,332897, 0000
KashiVaSeramik,d,20111023,000000,631.50,641.10,631.50,639.10,1054031, 0000
KashiVaSeramik,d,20111024,000000,639.10,639.10,627.10,627.10,554969, 0000
KashiVaSeramik,d,20111025,000000,627.10,627.10,621.30,624.10,482276, 0000
KashiVaSeramik,d,20111026,000000,624.10,625.00,624.10,625.00,120633, 0000
KashiVaSeramik,d,20111029,000000,625.00,625.70,624.30,625.70,334188, 0000
KashiVaSeramik,d,20111030,000000,625.70,627.10,625.60,625.60,425903, 0000
KashiVaSeramik,d,20111031,000000,625.60,626.80,621.20,622.00,311228, 0000
KashiVaSeramik,d,20111101,000000,622.00,623.70,622.00,623.70,648688, 0000
KashiVaSeramik,d,20111102,000000,623.70,623.80,622.60,623.30,394931, 0000
KashiVaSeramik,d,20111105,000000,623.30,623.80,620.40,620.40,696039, 0000
KashiVaSeramik,d,20111106,000000,620.40,620.40,614.60,614.60,408005, 0000
KashiVaSeramik,d,20111108,000000,614.60,614.60,604.20,604.20,552500, 0000
KashiVaSeramik,d,20111109,000000,604.20,604.60,603.20,604.60,739577, 0000
KashiVaSeramik,d,20111112,000000,604.60,608.00,604.60,608.00,659201, 0000
KashiVaSeramik,d,20111113,000000,608.00,610.20,606.40,610.20,481922, 0000
KashiVaSeramik,d,20111114,000000,610.20,610.20,608.70,608.70,235804, 0000
KashiVaSeramik,d,20111116,000000,608.70,609.60,608.60,609.10,251442, 0000
KashiVaSeramik,d,20111119,000000,609.10,609.60,606.20,606.20,231107, 0000
KashiVaSeramik,d,20111120,000000,606.20,606.70,606.00,606.70,372577, 0000
KashiVaSeramik,d,20111121,000000,606.70,606.70,605.70,606.00,280454, 0000
KashiVaSeramik,d,20111122,000000,606.00,606.20,605.00,605.00,311543, 0000
KashiVaSeramik,d,20111123,000000,605.00,605.00,603.50,603.50,217308, 0000
KashiVaSeramik,d,20111126,000000,603.50,603.50,600.70,600.70,116183, 0000
KashiVaSeramik,d,20111127,000000,600.70,600.70,597.70,597.70,110862, 0000
KashiVaSeramik,d,20111128,000000,597.70,597.70,591.10,591.10,833590, 0000
KashiVaSeramik,d,20111129,000000,591.10,593.50,590.60,593.00,535514, 0000
KashiVaSeramik,d,20111130,000000,593.00,593.00,592.60,592.60,84106, 0000
KashiVaSeramik,d,20111203,000000,592.60,593.20,591.90,593.20,287251, 0000
KashiVaSeramik,d,20111204,000000,593.20,600.50,593.20,600.50,370842, 0000
KashiVaSeramik,d,20111207,000000,600.50,600.50,595.40,599.30,588156, 0000
KashiVaSeramik,d,20111210,000000,599.30,611.00,599.30,611.00,1392321, 0000
KashiVaSeramik,d,20111211,000000,611.00,623.80,611.00,623.80,2188176, 0000
KashiVaSeramik,d,20111212,000000,623.80,638.30,623.80,638.30,2319100, 0000
KashiVaSeramik,d,20111213,000000,638.30,655.00,638.30,655.00,1934252, 0000
KashiVaSeramik,d,20111214,000000,655.00,686.70,655.00,686.70,1383904, 0000
KashiVaSeramik,d,20111217,000000,686.70,700.20,686.70,700.20,713797, 0000
KashiVaSeramik,d,20111218,000000,700.20,718.60,700.20,718.60,1294081, 0000
KashiVaSeramik,d,20111219,000000,718.60,741.70,718.60,741.70,10304772, 0000
KashiVaSeramik,d,20111220,000000,741.70,775.70,741.70,765.30,5235539, 0000
KashiVaSeramik,d,20111221,000000,765.30,781.30,765.30,781.30,2101277, 0000
KashiVaSeramik,d,20111224,000000,781.30,805.40,781.30,805.40,6180496, 0000
KashiVaSeramik,d,20111225,000000,805.40,826.50,805.40,826.50,2850281, 0000
KashiVaSeramik,d,20111226,000000,826.50,852.90,826.50,848.50,10958200, 0000
KashiVaSeramik,d,20111227,000000,848.50,848.70,840.40,841.00,3470408, 0000
KashiVaSeramik,d,20111228,000000,841.00,841.80,836.70,837.30,1761027, 0000
KashiVaSeramik,d,20111231,000000,837.30,837.30,831.20,831.20,7507528, 0000
KashiVaSeramik,d,20120101,000000,831.20,831.20,820.00,820.10,4830446, 0000
KashiVaSeramik,d,20120102,000000,820.10,820.10,814.50,814.50,818063, 0000
KashiVaSeramik,d,20120103,000000,814.50,814.50,795.10,795.10,11233410, 0000
KashiVaSeramik,d,20120104,000000,795.10,795.10,783.90,783.90,3193990, 0000
KashiVaSeramik,d,20120107,000000,783.90,783.90,766.80,766.90,2108777, 0000
KashiVaSeramik,d,20120108,000000,766.90,785.80,766.90,785.80,6107150, 0000
KashiVaSeramik,d,20120109,000000,785.80,801.50,785.80,786.00,3898120, 0000
KashiVaSeramik,d,20120110,000000,786.00,786.00,767.40,767.70,1318199, 0000
KashiVaSeramik,d,20120111,000000,767.70,767.70,758.10,758.10,855714, 0000
KashiVaSeramik,d,20120115,000000,758.10,758.10,748.10,748.10,2848201, 0000
KashiVaSeramik,d,20120116,000000,748.10,748.10,738.30,738.30,2090234, 0000
KashiVaSeramik,d,20120117,000000,738.30,738.30,726.90,727.00,1377906, 0000
KashiVaSeramik,d,20120118,000000,727.00,738.80,727.00,738.80,5209319, 0000
KashiVaSeramik,d,20120121,000000,738.80,750.00,738.80,745.60,2287192, 0000
KashiVaSeramik,d,20120123,000000,745.60,745.60,732.80,732.80,1416394, 0000
KashiVaSeramik,d,20120125,000000,732.80,732.80,719.30,719.30,1141428, 0000
KashiVaSeramik,d,20120128,000000,719.30,719.30,715.40,715.40,1254268, 0000
KashiVaSeramik,d,20120129,000000,715.40,715.40,704.70,704.70,1154205, 0000
KashiVaSeramik,d,20120130,000000,704.70,705.10,699.70,705.10,3828745, 0000
KashiVaSeramik,d,20120131,000000,705.10,722.50,705.10,722.50,3233016, 0000
KashiVaSeramik,d,20120201,000000,722.50,737.50,722.50,737.50,2940771, 0000
KashiVaSeramik,d,20120204,000000,745.10,752.00,745.10,752.00,3292982, 0000
KashiVaSeramik,d,20120205,000000,752.00,756.00,744.10,744.10,1714553, 0000
KashiVaSeramik,d,20120206,000000,744.10,744.10,737.40,737.40,527182, 0000
KashiVaSeramik,d,20120207,000000,737.40,747.10,736.40,747.00,2854157, 0000
KashiVaSeramik,d,20120208,000000,747.00,748.00,740.60,740.60,990678, 0000
KashiVaSeramik,d,20120212,000000,752.30,753.70,750.00,753.70,3636957, 0000
KashiVaSeramik,d,20120213,000000,753.70,764.40,741.10,741.10,2388977, 0000
KashiVaSeramik,d,20120214,000000,741.10,735.70,721.70,721.70,1252275, 0000
KashiVaSeramik,d,20120215,000000,721.70,726.50,720.00,724.40,1995484, 0000
KashiVaSeramik,d,20120218,000000,724.40,733.30,724.40,732.50,1554801, 0000
KashiVaSeramik,d,20120219,000000,732.50,729.20,722.30,722.30,1410667, 0000
KashiVaSeramik,d,20120220,000000,722.30,720.30,716.30,720.00,2254334, 0000
KashiVaSeramik,d,20120221,000000,730.80,744.20,730.80,744.20,4546913, 0000
KashiVaSeramik,d,20120222,000000,756.10,762.60,756.10,762.40,6421536, 0000
KashiVaSeramik,d,20120225,000000,762.40,772.00,761.10,763.50,3462536, 0000
KashiVaSeramik,d,20120226,000000,771.90,781.20,771.90,781.20,3391583, 0000
KashiVaSeramik,d,20120227,000000,789.20,791.80,787.70,787.70,3662240, 0000
KashiVaSeramik,d,20120228,000000,787.70,787.60,774.30,774.30,2569418, 0000
KashiVaSeramik,d,20120229,000000,774.30,775.90,768.30,768.30,1823600, 0000
KashiVaSeramik,d,20120303,000000,768.20,772.30,768.20,771.30,1228744, 0000
KashiVaSeramik,d,20120304,000000,770.80,770.90,764.40,764.40,1346177, 0000
KashiVaSeramik,d,20120305,000000,764.40,764.40,757.00,757.00,600323, 0000
KashiVaSeramik,d,20120306,000000,756.60,756.60,745.20,751.10,2154077, 0000
KashiVaSeramik,d,20120307,000000,760.70,769.90,760.70,769.40,1328871, 0000
KashiVaSeramik,d,20120310,000000,777.40,778.30,774.50,774.50,1782312, 0000
KashiVaSeramik,d,20120311,000000,774.20,774.20,758.10,758.10,1552194, 0000
KashiVaSeramik,d,20120312,000000,757.00,757.00,751.70,753.80,822429, 0000
KashiVaSeramik,d,20120313,000000,753.90,768.70,753.90,768.50,1561922, 0000
KashiVaSeramik,d,20120314,000000,784.60,788.90,773.80,786.10,1564584, 0000
KashiVaSeramik,d,20120317,000000,792.70,801.20,792.70,800.20,1188010, 0000
KashiVaSeramik,d,20120318,000000,800.20,800.40,797.80,800.40,528753, 0000
KashiVaSeramik,d,20120324,000000,805.40,814.50,805.40,814.50,1041057, 0000
KashiVaSeramik,d,20120325,000000,819.00,819.50,815.10,815.10,640501, 0000
KashiVaSeramik,d,20120326,000000,816.20,816.20,812.30,812.30,437122, 0000
KashiVaSeramik,d,20120327,000000,812.20,812.20,808.60,808.60,527882, 0000
KashiVaSeramik,d,20120328,000000,808.70,822.20,807.90,820.20,1129437, 0000
KashiVaSeramik,d,20120402,000000,817.60,817.60,809.50,809.50,985110, 0000
KashiVaSeramik,d,20120403,000000,808.90,808.90,796.20,796.20,539309, 0000
KashiVaSeramik,d,20120404,000000,796.20,796.20,785.70,785.70,504665, 0000
KashiVaSeramik,d,20120407,000000,787.70,787.70,779.10,779.10,1343396, 0000
KashiVaSeramik,d,20120408,000000,778.70,778.70,767.00,767.00,881410, 0000
KashiVaSeramik,d,20120409,000000,766.80,770.00,766.70,768.90,491507, 0000
KashiVaSeramik,d,20120410,000000,771.10,776.20,771.10,776.20,897303, 0000
KashiVaSeramik,d,20120411,000000,776.40,776.80,772.60,772.60,427725, 0000
KashiVaSeramik,d,20120414,000000,771.70,771.70,760.70,760.70,503770, 0000
KashiVaSeramik,d,20120415,000000,762.70,764.00,757.30,757.30,1023917, 0000
KashiVaSeramik,d,20120416,000000,757.30,757.10,747.20,747.20,957410, 0000
KashiVaSeramik,d,20120417,000000,747.10,747.10,742.80,742.80,368487, 0000
KashiVaSeramik,d,20120418,000000,742.80,743.30,741.10,741.10,1049831, 0000
KashiVaSeramik,d,20120421,000000,741.30,743.90,741.30,743.60,850171, 0000
KashiVaSeramik,d,20120422,000000,743.50,745.40,743.40,743.70,516305, 0000
KashiVaSeramik,d,20120423,000000,743.80,744.30,743.50,744.20,665894, 0000
KashiVaSeramik,d,20120424,000000,744.20,744.20,742.50,742.50,339568, 0000
KashiVaSeramik,d,20120428,000000,742.50,743.00,741.50,741.50,419603, 0000
KashiVaSeramik,d,20120429,000000,741.60,742.50,740.00,740.00,520674, 0000
KashiVaSeramik,d,20120430,000000,740.30,740.40,738.90,739.30,415965, 0000
KashiVaSeramik,d,20120501,000000,739.20,739.20,734.90,734.90,214318, 0000
KashiVaSeramik,d,20120502,000000,734.90,734.80,731.20,731.20,283967, 0000
KashiVaSeramik,d,20120505,000000,731.20,731.20,728.80,728.80,166329, 0000
KashiVaSeramik,d,20120506,000000,728.80,728.50,724.20,724.20,381582, 0000
KashiVaSeramik,d,20120507,000000,724.20,723.10,713.70,713.70,387282, 0000
KashiVaSeramik,d,20120508,000000,709.00,709.00,706.40,706.40,358744, 0000
KashiVaSeramik,d,20120509,000000,706.40,706.70,704.10,704.10,423011, 0000
KashiVaSeramik,d,20120512,000000,703.40,703.40,697.40,697.40,843705, 0000
KashiVaSeramik,d,20120513,000000,696.90,696.90,695.90,696.00,356638, 0000
KashiVaSeramik,d,20120514,000000,695.90,695.90,687.20,687.20,668484, 0000
KashiVaSeramik,d,20120515,000000,687.20,689.10,687.20,689.10,557249, 0000
KashiVaSeramik,d,20120516,000000,689.30,697.10,689.30,697.10,508928, 0000
KashiVaSeramik,d,20120519,000000,698.00,704.10,698.00,704.10,428691, 0000
KashiVaSeramik,d,20120520,000000,704.20,704.20,692.40,692.40,591231, 0000
KashiVaSeramik,d,20120521,000000,692.30,692.30,684.90,684.90,474173, 0000
KashiVaSeramik,d,20120522,000000,682.80,683.20,681.70,681.80,630981, 0000
KashiVaSeramik,d,20120523,000000,681.70,683.40,681.70,683.40,332669, 0000
KashiVaSeramik,d,20120526,000000,683.50,683.50,680.30,680.30,372142, 0000
KashiVaSeramik,d,20120527,000000,680.30,683.80,680.30,683.80,231080, 0000
KashiVaSeramik,d,20120528,000000,683.80,683.90,682.90,682.90,416271, 0000
KashiVaSeramik,d,20120529,000000,682.90,682.90,682.00,682.00,119208, 0000
KashiVaSeramik,d,20120530,000000,682.00,682.00,681.60,681.60,136592, 0000
KashiVaSeramik,d,20120602,000000,681.60,681.60,679.10,679.10,99128, 0000
KashiVaSeramik,d,20120605,000000,679.30,679.50,676.10,676.10,234962, 0000
KashiVaSeramik,d,20120606,000000,676.00,678.10,673.80,677.00,172848, 0000
KashiVaSeramik,d,20120609,000000,676.80,676.80,672.60,672.60,128960, 0000
KashiVaSeramik,d,20120610,000000,671.80,671.80,667.00,667.00,239192, 0000
KashiVaSeramik,d,20120611,000000,666.00,666.00,661.30,661.30,337698, 0000
KashiVaSeramik,d,20120612,000000,660.80,660.80,653.40,653.50,824770, 0000
KashiVaSeramik,d,20120613,000000,653.50,653.50,649.30,649.40,819719, 0000
KashiVaSeramik,d,20120616,000000,649.20,649.20,645.20,645.20,394775, 0000
KashiVaSeramik,d,20120617,000000,645.00,645.00,638.80,638.80,290743, 0000
KashiVaSeramik,d,20120619,000000,638.80,638.80,637.20,637.20,118760, 0000
KashiVaSeramik,d,20120620,000000,637.20,637.30,635.50,635.70,527100, 0000
KashiVaSeramik,d,20120623,000000,635.50,635.50,634.10,634.10,121169, 0000
KashiVaSeramik,d,20120624,000000,633.70,633.70,633.10,633.10,272663, 0000
KashiVaSeramik,d,20120625,000000,633.00,633.00,628.80,628.80,226760, 0000
KashiVaSeramik,d,20120626,000000,628.70,628.70,628.50,628.50,31682, 0000
KashiVaSeramik,d,20120627,000000,628.50,628.50,627.80,627.80,40403, 0000
KashiVaSeramik,d,20120630,000000,622.30,622.30,614.50,614.50,1571821, 0000
KashiVaSeramik,d,20120701,000000,615.10,617.10,615.10,616.80,581983, 0000
KashiVaSeramik,d,20120702,000000,620.30,620.90,616.60,619.20,1226117, 0000
KashiVaSeramik,d,20120703,000000,622.40,628.90,617.80,626.80,1912939, 0000
KashiVaSeramik,d,20120704,000000,630.10,631.30,629.40,629.40,3329476, 0000
KashiVaSeramik,d,20120707,000000,629.40,629.40,625.30,625.30,664956, 0000
KashiVaSeramik,d,20120708,000000,625.30,630.70,626.50,630.60,906505, 0000
KashiVaSeramik,d,20120709,000000,630.50,631.70,630.30,630.80,225706, 0000
KashiVaSeramik,d,20120710,000000,631.40,631.40,623.90,623.90,421835, 0000
KashiVaSeramik,d,20120711,000000,623.90,629.50,623.90,627.80,414559, 0000
KashiVaSeramik,d,20120714,000000,628.50,628.50,625.00,625.00,401899, 0000
KashiVaSeramik,d,20120715,000000,625.70,625.80,622.00,622.00,418999, 0000
KashiVaSeramik,d,20120716,000000,621.20,621.80,618.50,618.50,403819, 0000
KashiVaSeramik,d,20120717,000000,618.50,619.30,617.50,618.10,513156, 0000
KashiVaSeramik,d,20120718,000000,618.20,618.20,614.30,614.30,476586, 0000
KashiVaSeramik,d,20120721,000000,614.60,616.90,614.60,616.50,296101, 0000
KashiVaSeramik,d,20120722,000000,616.50,616.90,611.90,612.00,772147, 0000
KashiVaSeramik,d,20120723,000000,612.00,615.80,612.00,614.80,688161, 0000
KashiVaSeramik,d,20120724,000000,614.20,614.40,613.60,614.00,420608, 0000
KashiVaSeramik,d,20120725,000000,614.00,614.00,609.70,609.70,559925, 0000
KashiVaSeramik,d,20120728,000000,609.40,609.40,605.50,605.50,465741, 0000
KashiVaSeramik,d,20120729,000000,604.20,604.20,596.70,596.70,1086937, 0000
KashiVaSeramik,d,20120730,000000,595.10,595.10,590.20,590.20,656670, 0000
KashiVaSeramik,d,20120731,000000,590.10,598.10,590.10,598.10,1527082, 0000
KashiVaSeramik,d,20120801,000000,598.70,607.80,598.70,607.50,2770684, 0000
KashiVaSeramik,d,20120804,000000,606.60,606.60,600.70,600.70,620476, 0000
KashiVaSeramik,d,20120805,000000,598.70,598.70,592.30,592.30,688343, 0000
KashiVaSeramik,d,20120806,000000,592.30,597.70,592.10,597.50,811163, 0000
KashiVaSeramik,d,20120807,000000,597.50,604.10,600.90,603.30,1087410, 0000
KashiVaSeramik,d,20120808,000000,604.90,610.70,604.90,610.50,1990409, 0000
KashiVaSeramik,d,20120811,000000,613.70,621.10,613.70,621.10,639735, 0000
KashiVaSeramik,d,20120812,000000,621.30,631.40,621.30,631.40,401115, 0000
KashiVaSeramik,d,20120813,000000,641.30,643.60,641.30,643.60,4447889, 0000
KashiVaSeramik,d,20120814,000000,654.50,655.40,651.70,651.70,5409849, 0000
KashiVaSeramik,d,20120815,000000,650.60,650.60,648.00,648.00,188634, 0000
KashiVaSeramik,d,20120818,000000,647.80,647.80,646.60,646.60,172753, 0000
KashiVaSeramik,d,20120819,000000,646.60,646.60,646.60,646.60,0, 0000
KashiVaSeramik,d,20120821,000000,646.50,646.50,643.90,644.30,628952, 0000
KashiVaSeramik,d,20120822,000000,644.30,644.30,643.90,643.90,191092, 0000
KashiVaSeramik,d,20120825,000000,643.80,643.80,642.70,643.10,375877, 0000
KashiVaSeramik,d,20120826,000000,634.40,637.30,634.40,637.30,2168718, 0000
KashiVaSeramik,d,20120827,000000,648.80,648.80,646.60,646.60,1745266, 0000
KashiVaSeramik,d,20120902,000000,648.70,657.40,648.70,657.40,1933181, 0000
KashiVaSeramik,d,20120903,000000,664.30,664.80,656.10,660.30,2984683, 0000
KashiVaSeramik,d,20120904,000000,663.10,663.10,653.30,653.30,4404303, 0000
KashiVaSeramik,d,20120905,000000,651.20,651.20,647.20,647.20,1145845, 0000
KashiVaSeramik,d,20120908,000000,647.20,647.20,635.60,635.60,1549621, 0000
KashiVaSeramik,d,20120909,000000,632.60,632.60,625.80,625.80,1092905, 0000
KashiVaSeramik,d,20120910,000000,625.60,635.60,625.40,634.60,1453450, 0000
KashiVaSeramik,d,20120911,000000,639.20,645.30,639.20,642.70,1684813, 0000
KashiVaSeramik,d,20120915,000000,642.20,644.70,638.40,638.40,838921, 0000
KashiVaSeramik,d,20120916,000000,638.40,638.40,631.90,631.90,453320, 0000
KashiVaSeramik,d,20120917,000000,631.80,636.00,631.40,636.00,828987, 0000
KashiVaSeramik,d,20120918,000000,635.60,635.70,631.20,631.20,898744, 0000
KashiVaSeramik,d,20120919,000000,631.20,631.40,628.10,631.00,1465230, 0000
KashiVaSeramik,d,20120922,000000,640.10,643.10,640.10,643.10,1526202, 0000
KashiVaSeramik,d,20120923,000000,649.30,651.80,649.30,651.60,1841161, 0000
KashiVaSeramik,d,20120924,000000,651.20,657.10,645.30,657.10,1786832, 0000
KashiVaSeramik,d,20120925,000000,661.40,667.00,658.70,667.00,1582085, 0000
KashiVaSeramik,d,20120926,000000,677.50,682.90,677.50,682.90,1761719, 0000
KashiVaSeramik,d,20120929,000000,696.70,696.70,693.90,693.90,2670648, 0000
KashiVaSeramik,d,20120930,000000,694.40,694.40,680.80,680.80,2408228, 0000
KashiVaSeramik,d,20121001,000000,676.50,676.50,667.40,668.10,1635064, 0000
KashiVaSeramik,d,20121002,000000,666.50,671.90,663.50,671.90,1395306, 0000
KashiVaSeramik,d,20121003,000000,676.30,684.40,676.30,681.30,1658324, 0000
KashiVaSeramik,d,20121006,000000,680.90,680.90,671.00,671.00,734089, 0000
KashiVaSeramik,d,20121007,000000,670.80,670.90,664.50,664.90,1981981, 0000
KashiVaSeramik,d,20121008,000000,664.60,664.80,663.10,663.20,205701, 0000
KashiVaSeramik,d,20121009,000000,665.80,667.80,665.60,665.60,599804, 0000
KashiVaSeramik,d,20121010,000000,665.60,665.60,658.30,658.30,466352, 0000
KashiVaSeramik,d,20121013,000000,658.10,668.80,658.10,668.80,977427, 0000
KashiVaSeramik,d,20121014,000000,682.40,683.20,682.40,683.20,1712735, 0000
KashiVaSeramik,d,20121015,000000,690.40,694.00,690.40,692.10,2364410, 0000
KashiVaSeramik,d,20121016,000000,700.40,707.60,700.40,707.60,2052660, 0000
KashiVaSeramik,d,20121017,000000,712.40,722.20,712.40,721.10,2095730, 0000
KashiVaSeramik,d,20121020,000000,728.50,736.70,728.50,736.30,1207667, 0000
KashiVaSeramik,d,20121021,000000,741.60,741.60,730.60,730.60,1524332, 0000
KashiVaSeramik,d,20121022,000000,728.20,728.20,726.80,726.80,230682, 0000
KashiVaSeramik,d,20121023,000000,726.10,726.10,720.00,720.00,203966, 0000
KashiVaSeramik,d,20121024,000000,704.90,704.90,704.60,704.60,2412413, 0000
KashiVaSeramik,d,20121027,000000,703.90,703.90,695.20,695.20,1154199, 0000
KashiVaSeramik,d,20121028,000000,693.20,693.20,686.20,692.10,809044, 0000
KashiVaSeramik,d,20121029,000000,688.60,703.80,688.60,703.60,1860453, 0000
KashiVaSeramik,d,20121030,000000,707.00,708.70,702.30,702.30,1093671, 0000
KashiVaSeramik,d,20121031,000000,702.00,702.00,695.70,695.70,592849, 0000
KashiVaSeramik,d,20121104,000000,695.60,695.60,692.70,692.80,1250700, 0000
KashiVaSeramik,d,20121105,000000,692.50,692.50,684.90,684.90,329063, 0000
KashiVaSeramik,d,20121106,000000,683.70,683.70,675.30,675.30,907995, 0000
KashiVaSeramik,d,20121107,000000,675.00,684.30,674.60,684.20,1473769, 0000
KashiVaSeramik,d,20121110,000000,694.30,697.70,693.30,693.30,4683438, 0000
KashiVaSeramik,d,20121111,000000,694.40,695.20,694.10,694.10,1743400, 0000
KashiVaSeramik,d,20121112,000000,694.90,695.50,691.10,691.50,2313385, 0000
KashiVaSeramik,d,20121113,000000,693.30,700.10,692.00,700.00,1453563, 0000
KashiVaSeramik,d,20121114,000000,701.70,701.80,694.90,694.90,1786875, 0000
KashiVaSeramik,d,20121117,000000,697.00,697.00,686.00,686.00,3778841, 0000
KashiVaSeramik,d,20121118,000000,685.90,685.90,676.90,676.90,2051775, 0000
KashiVaSeramik,d,20121119,000000,677.00,677.00,675.80,675.80,1480647, 0000
KashiVaSeramik,d,20121120,000000,676.40,681.30,676.40,681.30,3246892, 0000
KashiVaSeramik,d,20121121,000000,682.90,688.50,682.90,688.50,1945730, 0000
KashiVaSeramik,d,20121126,000000,692.10,702.30,692.10,702.20,2318657, 0000
KashiVaSeramik,d,20121127,000000,704.70,709.80,704.70,707.80,5358173, 0000
KashiVaSeramik,d,20121128,000000,710.10,711.80,709.20,711.80,2712812, 0000
KashiVaSeramik,d,20121201,000000,712.70,722.30,712.70,722.30,3150553, 0000
KashiVaSeramik,d,20121202,000000,730.10,730.50,723.90,723.90,2252013, 0000
KashiVaSeramik,d,20121203,000000,723.80,723.80,711.00,711.20,1091851, 0000
KashiVaSeramik,d,20121204,000000,716.70,720.00,716.70,719.60,3151647, 0000
KashiVaSeramik,d,20121205,000000,725.50,726.10,721.60,721.60,1536199, 0000
KashiVaSeramik,d,20121208,000000,721.50,721.50,711.30,711.30,1500654, 0000
KashiVaSeramik,d,20121209,000000,706.40,706.40,704.50,704.70,802788, 0000
KashiVaSeramik,d,20121210,000000,704.60,704.60,694.30,694.30,1717579, 0000
KashiVaSeramik,d,20121211,000000,693.70,694.90,693.40,694.90,623265, 0000
KashiVaSeramik,d,20121212,000000,702.10,706.20,702.10,705.80,3455763, 0000
KashiVaSeramik,d,20121215,000000,707.00,708.20,705.60,705.60,1889138, 0000
KashiVaSeramik,d,20121216,000000,705.80,715.10,705.80,714.60,2187327, 0000
KashiVaSeramik,d,20121217,000000,714.40,718.10,714.40,717.70,2071675, 0000
KashiVaSeramik,d,20121218,000000,717.70,719.30,713.60,714.70,3419257, 0000
KashiVaSeramik,d,20121219,000000,713.20,719.60,712.90,719.30,2012269, 0000
KashiVaSeramik,d,20121222,000000,719.40,723.10,719.30,722.50,1170017, 0000
KashiVaSeramik,d,20121223,000000,722.20,722.20,707.90,707.90,2159186, 0000
KashiVaSeramik,d,20121224,000000,707.50,707.50,695.90,695.90,2716076, 0000
KashiVaSeramik,d,20121225,000000,695.90,697.80,686.90,687.70,1698632, 0000
KashiVaSeramik,d,20121226,000000,688.40,688.40,682.10,682.10,2223391, 0000
KashiVaSeramik,d,20121229,000000,682.60,694.70,682.60,694.70,1609479, 0000
KashiVaSeramik,d,20121230,000000,694.90,696.70,690.30,693.50,2039107, 0000
KashiVaSeramik,d,20121231,000000,693.10,693.70,686.70,686.70,1297674, 0000
KashiVaSeramik,d,20130101,000000,686.40,686.40,682.70,683.20,1400877, 0000
KashiVaSeramik,d,20130102,000000,683.80,698.40,683.80,698.30,1538517, 0000
KashiVaSeramik,d,20130106,000000,707.60,707.80,704.50,705.60,1675331, 0000
KashiVaSeramik,d,20130107,000000,705.80,705.80,704.50,704.70,1453515, 0000
KashiVaSeramik,d,20130108,000000,705.10,705.10,699.90,699.90,812106, 0000
KashiVaSeramik,d,20130109,000000,699.90,699.90,690.90,690.90,925768, 0000
KashiVaSeramik,d,20130113,000000,692.00,693.20,690.00,690.00,758659, 0000
KashiVaSeramik,d,20130114,000000,690.70,690.70,679.20,679.20,1702442, 0000
KashiVaSeramik,d,20130115,000000,679.10,679.10,671.40,671.40,1069362, 0000
KashiVaSeramik,d,20130116,000000,679.80,685.40,679.60,685.40,2025753, 0000
KashiVaSeramik,d,20130119,000000,687.60,691.20,687.60,691.20,807374, 0000
KashiVaSeramik,d,20130120,000000,694.40,699.80,694.40,699.80,929403, 0000
KashiVaSeramik,d,20130121,000000,705.30,718.00,705.30,718.00,4574924, 0000
KashiVaSeramik,d,20130122,000000,708.70,709.50,707.00,707.00,837060, 0000
KashiVaSeramik,d,20130123,000000,709.30,715.30,709.30,712.40,2692492, 0000
KashiVaSeramik,d,20130126,000000,712.40,712.40,705.70,705.70,1154535, 0000
KashiVaSeramik,d,20130127,000000,708.30,708.70,693.10,695.30,1255386, 0000
KashiVaSeramik,d,20130128,000000,692.70,692.70,687.70,691.70,1376261, 0000
KashiVaSeramik,d,20130130,000000,692.30,694.50,692.30,694.00,512318, 0000
KashiVaSeramik,d,20130202,000000,692.60,692.60,688.70,688.70,387135, 0000
KashiVaSeramik,d,20130203,000000,687.40,687.40,685.40,685.40,822471, 0000
KashiVaSeramik,d,20130204,000000,685.40,685.36,680.37,680.37,544992, 0000
KashiVaSeramik,d,20130205,000000,680.48,680.67,679.04,679.04,516650, 0000
KashiVaSeramik,d,20130206,000000,679.05,680.08,678.38,680.08,809803, 0000
KashiVaSeramik,d,20130209,000000,680.34,680.34,679.02,679.23,513633, 0000
KashiVaSeramik,d,20130211,000000,679.42,679.55,678.98,679.15,484575, 0000
KashiVaSeramik,d,20130212,000000,679.16,680.11,677.93,677.93,931443, 0000
KashiVaSeramik,d,20130213,000000,678.02,680.04,678.01,679.41,421318, 0000
KashiVaSeramik,d,20130216,000000,679.13,679.28,674.84,674.84,846249, 0000
KashiVaSeramik,d,20130217,000000,673.90,673.90,671.90,671.90,1172441, 0000
KashiVaSeramik,d,20130218,000000,671.90,689.30,671.50,689.30,1103000, 0000
KashiVaSeramik,d,20130219,000000,700.60,702.10,700.50,702.00,3408158, 0000
KashiVaSeramik,d,20130220,000000,699.60,699.60,694.20,694.20,817791, 0000
KashiVaSeramik,d,20130223,000000,694.30,697.80,690.90,697.20,1199209, 0000
KashiVaSeramik,d,20130224,000000,696.50,696.50,691.14,691.31,983554, 0000
KashiVaSeramik,d,20130225,000000,691.30,691.30,688.00,688.30,481195, 0000
KashiVaSeramik,d,20130226,000000,688.30,699.90,688.30,699.90,540118, 0000
KashiVaSeramik,d,20130227,000000,707.70,714.30,707.70,713.50,1342161, 0000
KashiVaSeramik,d,20130302,000000,717.30,718.90,717.20,717.70,1533224, 0000
KashiVaSeramik,d,20130303,000000,717.70,718.30,712.40,713.00,1033982, 0000
KashiVaSeramik,d,20130304,000000,713.90,716.70,713.90,715.40,1042516, 0000
KashiVaSeramik,d,20130305,000000,715.60,742.91,715.46,740.22,922510, 0000
KashiVaSeramik,d,20130306,000000,738.20,738.24,732.82,732.82,732768, 0000
KashiVaSeramik,d,20130309,000000,730.80,730.80,723.60,723.60,492581, 0000
KashiVaSeramik,d,20130310,000000,722.40,723.57,722.20,722.31,460033, 0000
KashiVaSeramik,d,20130311,000000,720.80,720.78,718.30,718.30,281379, 0000
KashiVaSeramik,d,20130312,000000,718.70,718.71,716.37,716.88,696862, 0000
KashiVaSeramik,d,20130313,000000,717.50,730.42,717.49,726.92,1374438, 0000
KashiVaSeramik,d,20130316,000000,729.60,730.36,727.52,727.62,993936, 0000
KashiVaSeramik,d,20130317,000000,727.60,727.64,726.39,726.39,165577, 0000
KashiVaSeramik,d,20130318,000000,728.40,728.42,723.62,724.10,850186, 0000
KashiVaSeramik,d,20130325,000000,726.70,739.81,726.67,739.81,657207, 0000
KashiVaSeramik,d,20130326,000000,740.60,748.14,740.55,747.96,394281, 0000
KashiVaSeramik,d,20130327,000000,749.50,749.52,748.72,749.10,920877, 0000
KashiVaSeramik,d,20130330,000000,749.70,749.68,746.37,748.91,569422, 0000
KashiVaSeramik,d,20130331,000000,749.20,756.72,749.16,756.69,1077881, 0000
KashiVaSeramik,d,20130403,000000,756.70,762.32,756.70,762.32,680575, 0000
KashiVaSeramik,d,20130406,000000,763.00,779.82,762.96,779.82,1010734, 0000
KashiVaSeramik,d,20130407,000000,793.50,797.22,793.33,796.30,4222223, 0000
KashiVaSeramik,d,20130408,000000,798.40,798.38,784.17,786.90,3229903, 0000
KashiVaSeramik,d,20130409,000000,786.90,786.85,777.92,777.94,1252053, 0000
KashiVaSeramik,d,20130410,000000,776.90,778.15,772.50,773.59,1461777, 0000
KashiVaSeramik,d,20130413,000000,774.70,777.18,774.55,777.18,570271, 0000
KashiVaSeramik,d,20130415,000000,781.70,790.11,781.67,789.81,880849, 0000
KashiVaSeramik,d,20130416,000000,802.50,805.12,801.79,805.12,1855376, 0000
KashiVaSeramik,d,20130417,000000,815.40,816.52,811.57,811.57,3021505, 0000
KashiVaSeramik,d,20130420,000000,811.00,810.98,796.54,797.04,1169363, 0000
KashiVaSeramik,d,20130421,000000,790.60,794.12,790.55,793.36,1081449, 0000
KashiVaSeramik,d,20130422,000000,801.40,813.23,801.38,813.23,2097597, 0000
KashiVaSeramik,d,20130423,000000,821.40,831.75,821.41,830.73,2870050, 0000
KashiVaSeramik,d,20130424,000000,837.20,837.16,829.36,829.36,2131875, 0000
KashiVaSeramik,d,20130427,000000,831.00,830.99,825.38,825.38,1464903, 0000
KashiVaSeramik,d,20130428,000000,828.40,828.42,822.02,822.42,1868131, 0000
KashiVaSeramik,d,20130429,000000,823.90,837.97,823.88,837.97,2497471, 0000
KashiVaSeramik,d,20130430,000000,844.40,844.76,837.27,837.27,2074543, 0000
KashiVaSeramik,d,20130501,000000,837.20,837.24,834.04,834.04,1827633, 0000
KashiVaSeramik,d,20130504,000000,834.80,835.27,828.87,833.02,1990547, 0000
KashiVaSeramik,d,20130505,000000,832.60,832.60,822.62,822.62,1171127, 0000
KashiVaSeramik,d,20130506,000000,823.40,823.41,819.06,819.06,1237079, 0000
KashiVaSeramik,d,20130507,000000,819.50,819.48,811.93,811.93,1652051, 0000
KashiVaSeramik,d,20130508,000000,813.10,813.14,806.70,806.70,731219, 0000
KashiVaSeramik,d,20130511,000000,807.10,810.61,807.13,810.61,677824, 0000
KashiVaSeramik,d,20130512,000000,811.10,819.43,811.11,819.25,598952, 0000
KashiVaSeramik,d,20130513,000000,819.20,820.62,818.91,820.62,428470, 0000
KashiVaSeramik,d,20130514,000000,821.00,821.67,819.47,819.47,586490, 0000
KashiVaSeramik,d,20130515,000000,819.70,820.25,819.54,819.54,350901, 0000
KashiVaSeramik,d,20130518,000000,818.20,821.61,818.24,819.86,542993, 0000
KashiVaSeramik,d,20130519,000000,819.80,819.95,816.97,817.04,365231, 0000
KashiVaSeramik,d,20130520,000000,816.70,819.73,816.66,819.07,472735, 0000
KashiVaSeramik,d,20130521,000000,819.10,820.91,818.34,820.76,574679, 0000
KashiVaSeramik,d,20130522,000000,821.30,823.18,821.01,823.16,612705, 0000
KashiVaSeramik,d,20130525,000000,825.50,885.26,825.50,884.68,3773932, 0000
KashiVaSeramik,d,20130526,000000,888.10,893.44,888.14,893.44,2399888, 0000
KashiVaSeramik,d,20130527,000000,895.90,896.90,891.85,896.90,1591353, 0000
KashiVaSeramik,d,20130528,000000,896.80,908.16,896.85,908.16,2116283, 0000
KashiVaSeramik,d,20130529,000000,919.50,921.50,919.53,921.50,1329552, 0000
KashiVaSeramik,d,20130601,000000,918.10,919.32,916.80,917.72,1701415, 0000
KashiVaSeramik,d,20130602,000000,918.50,939.99,917.96,939.99,980283, 0000
KashiVaSeramik,d,20130603,000000,943.50,950.25,943.54,948.88,2079049, 0000
KashiVaSeramik,d,20130608,000000,952.20,952.18,942.90,946.15,2005359, 0000
KashiVaSeramik,d,20130609,000000,947.00,954.45,945.89,954.18,1244255, 0000
KashiVaSeramik,d,20130610,000000,961.30,962.78,961.16,961.58,864375, 0000
KashiVaSeramik,d,20130611,000000,970.50,972.75,970.29,971.10,2868294, 0000
KashiVaSeramik,d,20130612,000000,968.40,968.42,963.66,963.66,1455380, 0000
KashiVaSeramik,d,20130615,000000,963.80,980.70,963.76,980.70,1568243, 0000
KashiVaSeramik,d,20130616,000000,978.40,978.38,970.57,970.57,1220143, 0000
KashiVaSeramik,d,20130617,000000,969.40,969.38,964.31,964.31,1371071, 0000
KashiVaSeramik,d,20130618,000000,973.70,976.17,973.69,976.13,983334, 0000
KashiVaSeramik,d,20130619,000000,982.40,1023.47,982.29,1023.47,3261858, 0000
KashiVaSeramik,d,20130622,000000,1023.50,1027.82,1025.27,1027.82,2833911, 0000
KashiVaSeramik,d,20130623,000000,1030.10,1034.96,1030.10,1034.96,1049254, 0000
KashiVaSeramik,d,20130625,000000,1035.90,1041.81,1035.45,1041.81,653104, 0000
KashiVaSeramik,d,20130626,000000,1045.60,1053.76,1045.56,1053.76,556512, 0000
KashiVaSeramik,d,20130629,000000,1055.30,1128.18,1055.30,1127.72,2765773, 0000
KashiVaSeramik,d,20130630,000000,1130.60,1130.60,1125.40,1125.70,1676862, 0000
KashiVaSeramik,d,20130701,000000,1126.50,1140.80,1126.50,1140.80,1768667, 0000
KashiVaSeramik,d,20130702,000000,1146.80,1182.10,1146.80,1182.10,3529202, 0000
KashiVaSeramik,d,20130703,000000,1185.40,1195.40,1185.40,1195.40,2487266, 0000
KashiVaSeramik,d,20130706,000000,1195.90,1206.20,1195.90,1206.20,187367, 0000
KashiVaSeramik,d,20130707,000000,1211.10,1220.50,1211.10,1220.50,3061486, 0000
KashiVaSeramik,d,20130708,000000,1229.60,1272.60,1229.60,1272.60,6055471, 0000
KashiVaSeramik,d,20130709,000000,1288.10,1289.70,1288.10,1289.60,2080687, 0000
KashiVaSeramik,d,20130710,000000,1292.10,1292.10,1287.70,1287.70,2484254, 0000
KashiVaSeramik,d,20130713,000000,1291.30,1294.20,1283.40,1284.80,585981, 0000
KashiVaSeramik,d,20130714,000000,1286.40,1286.40,1275.70,1277.00,2510408, 0000
KashiVaSeramik,d,20130715,000000,1267.70,1289.70,1267.10,1289.70,5794205, 0000
KashiVaSeramik,d,20130716,000000,1298.00,1316.50,1298.00,1316.50,2446237, 0000
