HFH02,2001-08-15 06:30,15,103.43,103.43,103.43,103.43,500
HFH02,2001-08-15 07:00,15,103.43,103.43,103.43,103.43,500
HFH02,2001-08-29 10:30,29,103.92,103.92,103.47,103.47,2
HFH02,2001-09-04 03:00,4,103.45,103.45,103.45,103.45,1
HFH02,2001-09-05 05:00,5,103.37,103.37,103.37,103.37,505
HFH02,2001-09-06 05:30,6,103.42,103.42,103.42,103.42,500
HFH02,2001-09-06 07:00,6,103.47,103.47,103.47,103.47,1
HFH02,2001-09-06 10:30,6,103.52,103.52,103.52,103.52,500
HFH02,2001-09-07 03:30,7,103.5,103.5,103.5,103.5,200
HFH02,2001-09-07 11:30,7,103.5,103.5,103.5,103.5,0
HFH02,2001-09-11 03:30,11,103.58,103.58,103.58,103.58,400
HFH02,2001-09-11 04:00,11,103.58,103.58,103.57,103.57,900
HFH02,2001-09-11 04:30,11,103.57,103.57,103.57,103.57,300
HFH02,2001-09-11 05:30,11,103.58,103.58,103.58,103.58,700
HFH02,2001-09-11 07:30,11,103.57,103.57,103.57,103.57,1
HFH02,2001-09-12 07:00,12,104.11,104.16,104.11,104.16,402
HFH02,2001-09-13 01:00,13,104.14,104.14,104.13,104.13,900
HFH02,2001-09-13 05:00,13,104.06,104.06,104.06,104.06,250
HFH02,2001-09-13 06:00,13,104.06,104.08,104.06,104.08,1762
HFH02,2001-09-13 08:00,13,103.92,103.92,103.92,103.92,221
HFH02,2001-09-13 08:30,13,103.92,103.92,103.92,103.92,39
HFH02,2001-09-13 10:30,13,104.08,104.08,104.08,104.08,450
HFH02,2001-09-13 11:00,13,104.09,104.09,104.09,104.09,202
HFH02,2001-09-14 01:00,14,104.12,104.14,104.12,104.14,358
HFH02,2001-09-14 01:30,14,104.14,104.14,104.13,104.13,1000
HFH02,2001-09-14 02:00,14,104.16,104.16,104.13,104.13,510
HFH02,2001-09-17 01:00,17,104.25,104.25,104.25,104.25,175
HFH02,2001-09-17 01:30,17,104.24,104.24,104.24,104.24,250
HFH02,2001-09-17 02:30,17,104.21,104.21,104.21,104.21,850
HFH02,2001-09-17 07:30,17,104.16,104.16,104.13,104.13,2
HFH02,2001-09-17 08:00,17,104.24,104.24,104.24,104.24,1
HFH02,2001-09-17 08:30,17,104.14,104.14,104.14,104.14,1
HFH02,2001-09-17 09:30,17,104.09,104.09,104.09,104.09,1
HFH02,2001-09-17 10:30,17,104.24,104.28,104.19,104.28,504
HFH02,2001-09-17 11:00,17,104.29,104.29,104.29,104.29,1
HFH02,2001-09-17 11:30,17,104.29,104.29,104.29,104.29,0
HFH02,2001-09-18 01:00,18,104.32,104.32,104.32,104.32,210
HFH02,2001-09-18 04:00,18,104.29,104.29,104.29,104.29,1
HFH02,2001-09-18 10:00,18,104.2,104.2,104.2,104.2,1
HFH02,2001-09-19 02:00,19,104.21,104.21,104.15,104.15,40
HFH02,2001-09-19 03:00,19,104.2,104.2,104.2,104.2,1
HFH02,2001-09-19 10:30,19,104.26,104.26,104.26,104.26,1
HFH02,2001-09-20 02:00,20,104.22,104.22,104.22,104.22,1
HFH02,2001-09-20 03:00,20,104.29,104.29,104.29,104.29,20
HFH02,2001-09-20 11:30,20,104.29,104.29,104.29,104.29,0
HFH02,2001-09-21 05:00,21,104.31,104.31,104.31,104.31,1
HFH02,2001-09-21 11:30,21,104.2,104.2,104.2,104.2,16
HFH02,2001-09-24 10:00,24,104.16,104.16,104.16,104.16,238
HFH02,2001-09-25 05:00,25,104.23,104.23,104.23,104.23,1
HFH02,2001-09-25 05:30,25,104.24,104.24,104.24,104.24,1
HFH02,2001-09-25 10:00,25,104.22,104.22,104.22,104.22,20
HFH02,2001-09-26 05:00,26,104.21,104.21,104.21,104.21,1
HFH02,2001-09-26 11:00,26,104.21,104.21,104.21,104.21,180
HFH02,2001-09-26 11:30,26,104.21,104.21,104.21,104.21,50
HFH02,2001-09-27 03:30,27,104.25,104.25,104.25,104.25,200
HFH02,2001-09-27 05:00,27,104.28,104.28,104.28,104.28,200
HFH02,2001-09-27 05:30,27,104.28,104.28,104.28,104.28,270
HFH02,2001-09-28 04:30,28,104.3,104.3,104.3,104.3,1
HFH02,2001-09-28 05:00,28,104.3,104.3,104.3,104.3,8
HFH02,2001-10-01 04:30,1,104.25,104.25,104.25,104.25,50
HFH02,2001-10-01 05:00,1,104.23,104.23,104.23,104.23,250
HFH02,2001-10-01 08:30,1,104.25,104.25,104.25,104.25,25
HFH02,2001-10-01 10:00,1,104.24,104.24,104.24,104.24,200
HFH02,2001-10-02 01:30,2,104.25,104.25,104.25,104.25,725
HFH02,2001-10-02 06:30,2,104.3,104.3,104.29,104.29,1300
HFH02,2001-10-02 07:00,2,104.3,104.3,104.3,104.3,14
HFH02,2001-10-02 09:00,2,104.31,104.31,104.31,104.31,100
HFH02,2001-10-02 09:30,2,104.32,104.33,104.32,104.33,205
HFH02,2001-10-02 10:00,2,104.33,104.33,104.33,104.33,100
HFH02,2001-10-02 11:00,2,104.3,104.3,104.3,104.3,100
HFH02,2001-10-03 04:30,3,104.48,104.49,104.48,104.49,1740
HFH02,2001-10-03 05:00,3,104.49,104.49,104.49,104.49,261
HFH02,2001-10-03 09:00,3,104.48,104.48,104.48,104.48,50
HFH02,2001-10-03 10:00,3,104.47,104.47,104.47,104.47,300
HFH02,2001-10-03 10:30,3,104.46,104.46,104.46,104.46,200
HFH02,2001-10-04 04:00,4,104.45,104.45,104.45,104.45,21
HFH02,2001-10-04 08:30,4,104.52,104.52,104.52,104.52,112
HFH02,2001-10-05 04:00,5,104.53,104.53,104.53,104.53,1
HFH02,2001-10-05 04:30,5,104.52,104.52,104.52,104.52,960
HFH02,2001-10-09 04:00,9,104.46,104.46,104.46,104.46,100
HFH02,2001-10-09 08:30,9,104.4,104.4,104.4,104.4,14
HFH02,2001-10-10 03:30,10,104.41,104.41,104.41,104.41,75
HFH02,2001-10-10 06:30,10,104.38,104.38,104.38,104.38,400
HFH02,2001-10-10 07:00,10,104.38,104.38,104.38,104.38,125
HFH02,2001-10-10 08:30,10,104.38,104.38,104.38,104.38,150
HFH02,2001-10-10 11:30,10,104.37,104.37,104.37,104.37,370
HFH02,2001-10-11 08:00,11,104.22,104.22,104.22,104.22,50
HFH02,2001-10-11 09:30,11,104.27,104.27,104.27,104.27,1
HFH02,2001-10-12 01:30,12,104.29,104.29,104.29,104.29,400
HFH02,2001-10-12 02:00,12,104.28,104.28,104.28,104.28,50
HFH02,2001-10-12 02:30,12,104.29,104.3,104.29,104.3,210
HFH02,2001-10-12 03:30,12,104.3,104.3,104.3,104.3,55
HFH02,2001-10-12 04:30,12,104.3,104.3,104.3,104.3,84
HFH02,2001-10-12 06:30,12,104.31,104.31,104.31,104.31,50
HFH02,2001-10-12 08:30,12,104.34,104.34,104.34,104.34,100
HFH02,2001-10-15 04:30,15,104.4,104.4,104.4,104.4,12
HFH02,2001-10-15 09:00,15,104.41,104.41,104.41,104.41,300
HFH02,2001-10-16 01:30,16,104.45,104.45,104.45,104.45,100
HFH02,2001-10-16 02:30,16,104.43,104.43,104.43,104.43,100
HFH02,2001-10-16 03:00,16,104.43,104.43,104.43,104.43,300
HFH02,2001-10-17 04:30,17,104.4,104.4,104.4,104.4,300
HFH02,2001-10-17 08:30,17,104.37,104.37,104.37,104.37,135
HFH02,2001-10-17 09:30,17,104.4,104.4,104.4,104.4,396
HFH02,2001-10-18 01:00,18,104.44,104.44,104.44,104.44,1
HFH02,2001-10-18 02:30,18,104.42,104.42,104.42,104.42,20
HFH02,2001-10-18 03:30,18,104.43,104.43,104.43,104.43,450
HFH02,2001-10-18 05:30,18,104.44,104.44,104.44,104.44,380
HFH02,2001-10-18 06:30,18,104.44,104.44,104.44,104.44,70
HFH02,2001-10-18 08:30,18,104.43,104.43,104.43,104.43,250
HFH02,2001-10-19 02:30,19,104.5,104.56,104.5,104.54,1082
HFH02,2001-10-19 04:00,19,104.55,104.55,104.55,104.55,249
HFH02,2001-10-19 06:00,19,104.55,104.55,104.55,104.55,250
HFH02,2001-10-19 07:00,19,104.52,104.52,104.52,104.52,1
HFH02,2001-10-19 07:30,19,104.54,104.54,104.54,104.54,75
HFH02,2001-10-22 04:00,22,104.52,104.52,104.52,104.52,1
HFH02,2001-10-23 05:30,23,104.44,104.44,104.44,104.44,1
HFH02,2001-10-23 06:00,23,104.43,104.45,104.43,104.45,1109
HFH02,2001-10-23 08:30,23,104.46,104.46,104.46,104.46,1
HFH02,2001-10-23 11:00,23,104.49,104.49,104.49,104.49,1
HFH02,2001-10-24 03:00,24,104.53,104.54,104.53,104.54,250
HFH02,2001-10-24 04:30,24,104.51,104.51,104.51,104.51,1000
HFH02,2001-10-24 07:30,24,104.53,104.53,104.53,104.53,1000
HFH02,2001-10-24 08:00,24,104.53,104.53,104.53,104.53,100
HFH02,2001-10-24 08:30,24,104.53,104.53,104.53,104.53,400
HFH02,2001-10-25 05:30,25,104.55,104.55,104.55,104.55,130
HFH02,2001-10-25 06:00,25,104.55,104.55,104.55,104.55,150
HFH02,2001-10-25 07:00,25,104.56,104.56,104.56,104.56,1
HFH02,2001-10-25 07:30,25,104.59,104.59,104.58,104.58,200
HFH02,2001-10-25 08:30,25,104.62,104.62,104.6,104.6,120
HFH02,2001-10-25 10:30,25,104.61,104.61,104.61,104.61,87
HFH02,2001-10-26 01:00,26,104.6,104.6,104.6,104.6,1
HFH02,2001-10-26 02:30,26,104.57,104.57,104.57,104.57,40
HFH02,2001-10-26 03:00,26,104.57,104.57,104.57,104.57,60
HFH02,2001-10-26 05:00,26,104.65,104.65,104.65,104.65,90
HFH02,2001-10-26 05:30,26,104.65,104.65,104.65,104.65,110
HFH02,2001-10-26 06:00,26,104.66,104.66,104.66,104.66,1
HFH02,2001-10-26 06:30,26,104.65,104.65,104.65,104.65,51
HFH02,2001-10-26 09:00,26,104.64,104.64,104.63,104.63,700
HFH02,2001-10-26 10:00,26,104.62,104.62,104.62,104.62,1
HFH02,2001-10-26 11:30,26,104.65,104.67,104.65,104.67,500
HFH02,2001-10-29 02:00,29,104.71,104.71,104.71,104.71,1
HFH02,2001-10-29 02:30,29,104.72,104.72,104.71,104.71,301
HFH02,2001-10-29 03:30,29,104.73,104.73,104.73,104.73,300
HFH02,2001-10-29 04:30,29,104.76,104.76,104.76,104.76,200
HFH02,2001-10-29 05:00,29,104.77,104.77,104.77,104.77,1
HFH02,2001-10-29 09:00,29,104.76,104.78,104.76,104.78,251
HFH02,2001-10-29 10:00,29,104.79,104.8,104.79,104.8,3
HFH02,2001-10-30 01:00,30,104.85,104.85,104.85,104.85,50
HFH02,2001-10-30 02:00,30,104.9,104.9,104.9,104.9,1300
HFH02,2001-10-30 02:30,30,104.92,104.92,104.92,104.92,1441
HFH02,2001-10-30 03:00,30,104.91,104.91,104.91,104.91,151
HFH02,2001-10-30 03:30,30,104.91,104.92,104.91,104.92,1104
HFH02,2001-10-30 04:00,30,104.92,104.92,104.92,104.92,380
HFH02,2001-10-30 08:30,30,104.93,104.96,104.93,104.96,2
HFH02,2001-10-30 09:00,30,104.99,105,104.99,105,2500
HFH02,2001-10-30 11:00,30,104.99,104.99,104.99,104.99,250
HFH02,2001-10-31 01:00,31,105.02,105.02,105.02,105.02,1
HFH02,2001-10-31 01:30,31,104.99,104.99,104.99,104.99,50
HFH02,2001-10-31 03:00,31,104.97,104.97,104.97,104.97,500
HFH02,2001-10-31 03:30,31,104.96,104.96,104.96,104.96,500
HFH02,2001-10-31 04:00,31,104.97,104.98,104.97,104.98,2802
HFH02,2001-10-31 05:00,31,104.99,104.99,104.98,104.98,451
HFH02,2001-10-31 06:00,31,104.98,104.98,104.98,104.98,1320
HFH02,2001-10-31 07:00,31,105,105.01,105,105.01,2
HFH02,2001-10-31 09:00,31,104.98,104.98,104.98,104.98,100
HFH02,2001-10-31 11:30,31,104.98,104.98,104.98,104.98,0
HFH02,2001-11-01 01:30,1,104.99,104.99,104.98,104.98,51
HFH02,2001-11-01 02:00,1,104.96,104.98,104.96,104.98,53
HFH02,2001-11-01 03:00,1,105.01,105.01,105,105,390
HFH02,2001-11-01 04:30,1,104.99,104.99,104.99,104.99,962
HFH02,2001-11-01 05:00,1,105.02,105.02,105.02,105.02,1
HFH02,2001-11-01 05:30,1,105.06,105.06,105.06,105.06,1
HFH02,2001-11-01 06:00,1,105.05,105.05,105.05,105.05,400
HFH02,2001-11-01 06:30,1,105.09,105.09,105.09,105.09,1
HFH02,2001-11-01 07:00,1,105.09,105.09,105.06,105.08,105
HFH02,2001-11-01 08:00,1,105.07,105.07,105.07,105.07,50
HFH02,2001-11-01 09:00,1,105.09,105.14,105.09,105.14,41
HFH02,2001-11-01 10:00,1,105.04,105.04,105.04,105.04,450
HFH02,2001-11-02 03:30,2,105.07,105.07,105.07,105.07,1
HFH02,2001-11-02 08:30,2,105.09,105.09,105.09,105.09,1
HFH02,2001-11-02 11:00,2,105.05,105.05,105.05,105.05,1
HFH02,2001-11-05 04:00,5,105.07,105.07,105.07,105.07,502
HFH02,2001-11-05 04:30,5,105.08,105.09,105.08,105.09,2
HFH02,2001-11-05 06:00,5,105.12,105.12,105.12,105.12,1
HFH02,2001-11-05 08:00,5,105.12,105.12,105.12,105.12,25
HFH02,2001-11-05 08:30,5,105.12,105.13,105.12,105.13,2
HFH02,2001-11-05 10:30,5,105.14,105.14,105.14,105.14,1
HFH02,2001-11-05 11:00,5,105.14,105.15,105.14,105.14,100
HFH02,2001-11-05 11:30,5,105.15,105.15,105.15,105.15,127
HFH02,2001-11-06 01:00,6,105.2,105.21,105.2,105.21,2
HFH02,2001-11-06 01:30,6,105.21,105.21,105.21,105.21,200
HFH02,2001-11-06 04:30,6,105.2,105.2,105.2,105.2,90
HFH02,2001-11-06 05:00,6,105.21,105.21,105.19,105.19,2051
HFH02,2001-11-06 06:30,6,105.2,105.2,105.2,105.2,1
HFH02,2001-11-06 07:30,6,105.18,105.19,105.18,105.19,1353
HFH02,2001-11-06 08:00,6,105.2,105.21,105.2,105.21,397
HFH02,2001-11-06 10:30,6,105.17,105.17,105.17,105.17,3
HFH02,2001-11-07 01:30,7,105.29,105.29,105.29,105.29,1
HFH02,2001-11-07 02:00,7,105.31,105.31,105.31,105.31,300
HFH02,2001-11-07 02:30,7,105.29,105.29,105.29,105.29,3
HFH02,2001-11-07 03:30,7,105.31,105.31,105.3,105.3,51
HFH02,2001-11-07 04:00,7,105.29,105.29,105.29,105.29,811
HFH02,2001-11-07 04:30,7,105.3,105.31,105.3,105.31,2645
HFH02,2001-11-07 06:30,7,105.3,105.3,105.3,105.3,365
HFH02,2001-11-07 07:00,7,105.29,105.29,105.29,105.29,1
HFH02,2001-11-07 10:30,7,105.3,105.31,105.3,105.31,1312
HFH02,2001-11-07 11:30,7,105.31,105.31,105.31,105.31,0
HFH02,2001-11-08 02:00,8,105.33,105.33,105.33,105.33,1625
HFH02,2001-11-08 03:30,8,105.34,105.34,105.34,105.34,1000
HFH02,2001-11-08 04:00,8,105.34,105.34,105.34,105.34,1
HFH02,2001-11-08 05:30,8,105.32,105.32,105.32,105.32,1
HFH02,2001-11-08 06:30,8,105.38,105.38,105.36,105.36,200
HFH02,2001-11-08 07:00,8,105.31,105.33,105.31,105.33,2788
HFH02,2001-11-08 07:30,8,105.29,105.29,105.29,105.29,100
HFH02,2001-11-08 09:00,8,105.21,105.21,105.21,105.21,2450
HFH02,2001-11-08 09:30,8,105.21,105.21,105.21,105.21,840
HFH02,2001-11-09 01:30,9,105.16,105.16,105.16,105.16,500
HFH02,2001-11-09 02:00,9,105.16,105.16,105.15,105.15,520
HFH02,2001-11-09 04:30,9,105.18,105.19,105.18,105.19,283
HFH02,2001-11-09 05:30,9,105.19,105.19,105.19,105.19,75
HFH02,2001-11-09 07:00,9,105.19,105.19,105.19,105.19,522
HFH02,2001-11-09 07:30,9,105.19,105.2,105.19,105.19,1928
HFH02,2001-11-09 08:00,9,105.2,105.2,105.2,105.2,426
HFH02,2001-11-09 08:30,9,105.17,105.17,105.12,105.12,778
HFH02,2001-11-09 09:00,9,105.13,105.13,105.12,105.12,625
HFH02,2001-11-09 09:30,9,105.1,105.1,105.1,105.1,3
HFH02,2001-11-09 10:30,9,105.08,105.08,105.08,105.08,630
HFH02,2001-11-12 01:00,12,105.05,105.05,105.05,105.05,1
HFH02,2001-11-12 02:00,12,105.07,105.07,105.07,105.07,600
HFH02,2001-11-12 02:30,12,105.06,105.06,105.06,105.06,80
HFH02,2001-11-12 05:00,12,105,105,105,105,945
HFH02,2001-11-12 07:30,12,105.01,105.01,105.01,105.01,1
HFH02,2001-11-12 08:30,12,105.13,105.24,105.13,105.2,3090
HFH02,2001-11-12 09:30,12,105.13,105.13,105.13,105.13,200
HFH02,2001-11-12 10:00,12,105.13,105.13,105.13,105.13,100
HFH02,2001-11-13 01:30,13,105.02,105.02,105.02,105.02,445
HFH02,2001-11-13 02:30,13,105,105,105,105,157
HFH02,2001-11-13 03:00,13,105,105,105,105,343
HFH02,2001-11-13 03:30,13,104.99,104.99,104.99,104.99,151
HFH02,2001-11-13 04:30,13,105.01,105.01,105.01,105.01,300
HFH02,2001-11-13 05:30,13,104.98,104.98,104.98,104.98,200
HFH02,2001-11-13 06:00,13,104.97,104.97,104.95,104.96,530
HFH02,2001-11-13 07:00,13,104.96,104.96,104.96,104.96,500
HFH02,2001-11-13 08:30,13,104.95,104.95,104.95,104.95,480
HFH02,2001-11-13 09:00,13,104.95,104.95,104.93,104.93,751
HFH02,2001-11-13 09:30,13,104.94,104.94,104.91,104.91,800
HFH02,2001-11-13 10:00,13,104.91,104.92,104.91,104.92,210
HFH02,2001-11-13 11:00,13,104.93,104.93,104.93,104.93,400
HFH02,2001-11-14 02:00,14,104.85,104.85,104.84,104.84,101
HFH02,2001-11-14 03:00,14,104.83,104.83,104.83,104.83,2
HFH02,2001-11-14 04:00,14,104.79,104.79,104.79,104.79,500
HFH02,2001-11-14 04:30,14,104.8,104.8,104.77,104.77,1151
HFH02,2001-11-14 05:00,14,104.77,104.77,104.77,104.77,180
HFH02,2001-11-14 06:30,14,104.75,104.75,104.74,104.75,1830
HFH02,2001-11-14 07:00,14,104.75,104.75,104.69,104.69,1690
HFH02,2001-11-14 07:30,14,104.65,104.67,104.62,104.67,953
HFH02,2001-11-14 10:00,14,104.75,104.75,104.75,104.75,4037
HFH02,2001-11-15 01:00,15,104.5,104.5,104.5,104.5,1
HFH02,2001-11-15 03:30,15,104.58,104.58,104.58,104.58,450
HFH02,2001-11-15 04:00,15,104.53,104.53,104.53,104.53,400
HFH02,2001-11-15 07:00,15,104.5,104.5,104.5,104.5,500
HFH02,2001-11-15 07:30,15,104.54,104.54,104.54,104.54,200
HFH02,2001-11-15 08:30,15,104.52,104.52,104.52,104.52,1078
HFH02,2001-11-15 09:00,15,104.48,104.48,104.48,104.48,500
HFH02,2001-11-15 10:00,15,104.43,104.43,104.43,104.43,1
HFH02,2001-11-15 11:30,15,104.41,104.41,104.39,104.39,500
HFH02,2001-11-16 01:00,16,104.26,104.26,104.26,104.26,500
HFH02,2001-11-16 02:00,16,104.28,104.28,104.28,104.28,245
HFH02,2001-11-16 03:30,16,104.4,104.4,104.4,104.4,200
HFH02,2001-11-16 04:30,16,104.4,104.4,104.4,104.4,55
HFH02,2001-11-16 05:00,16,104.47,104.47,104.47,104.47,100
HFH02,2001-11-16 05:30,16,104.46,104.46,104.46,104.46,200
HFH02,2001-11-16 07:30,16,104.4,104.4,104.4,104.4,500
HFH02,2001-11-16 08:00,16,104.29,104.36,104.29,104.36,1400
HFH02,2001-11-16 08:30,16,104.35,104.38,104.35,104.38,680
HFH02,2001-11-16 09:00,16,104.33,104.33,104.33,104.33,200
HFH02,2001-11-16 09:30,16,104.33,104.33,104.33,104.33,400
HFH02,2001-11-16 10:00,16,104.28,104.3,104.28,104.3,600
HFH02,2001-11-16 10:30,16,104.28,104.28,104.27,104.27,300
HFH02,2001-11-19 01:00,19,104.23,104.23,104.22,104.22,500
HFH02,2001-11-19 02:30,19,104.34,104.34,104.34,104.34,1
HFH02,2001-11-19 04:00,19,104.31,104.32,104.31,104.31,1040
HFH02,2001-11-19 05:00,19,104.33,104.33,104.33,104.33,200
HFH02,2001-11-19 05:30,19,104.32,104.32,104.32,104.32,50
HFH02,2001-11-19 06:00,19,104.32,104.32,104.32,104.32,200
HFH02,2001-11-19 07:00,19,104.33,104.33,104.33,104.33,200
HFH02,2001-11-19 07:30,19,104.32,104.32,104.32,104.32,82
HFH02,2001-11-19 08:00,19,104.3,104.3,104.3,104.3,25
HFH02,2001-11-19 08:30,19,104.28,104.28,104.28,104.28,200
HFH02,2001-11-19 09:00,19,104.3,104.32,104.3,104.32,400
HFH02,2001-11-19 09:30,19,104.35,104.35,104.35,104.35,1000
HFH02,2001-11-19 10:00,19,104.37,104.38,104.37,104.38,70
HFH02,2001-11-19 10:30,19,104.38,104.39,104.38,104.39,1250
HFH02,2001-11-20 02:30,20,104.52,104.52,104.52,104.52,101
HFH02,2001-11-20 04:00,20,104.51,104.51,104.51,104.51,106
HFH02,2001-11-20 04:30,20,104.5,104.52,104.5,104.51,406
HFH02,2001-11-20 05:00,20,104.51,104.51,104.51,104.51,316
HFH02,2001-11-20 05:30,20,104.51,104.51,104.5,104.5,314
HFH02,2001-11-20 06:00,20,104.5,104.5,104.5,104.5,30
HFH02,2001-11-20 06:30,20,104.5,104.5,104.5,104.5,10
HFH02,2001-11-20 07:00,20,104.48,104.48,104.48,104.48,10
HFH02,2001-11-20 07:30,20,104.52,104.52,104.5,104.5,202
HFH02,2001-11-20 08:30,20,104.51,104.51,104.5,104.5,296
HFH02,2001-11-20 09:00,20,104.49,104.49,104.46,104.46,1070
HFH02,2001-11-20 10:00,20,104.44,104.44,104.42,104.42,537
HFH02,2001-11-20 11:00,20,104.4,104.4,104.4,104.4,51
HFH02,2001-11-21 01:30,21,104.4,104.4,104.4,104.4,1
HFH02,2001-11-21 02:00,21,104.41,104.41,104.41,104.41,1
HFH02,2001-11-21 03:00,21,104.42,104.49,104.42,104.49,382
HFH02,2001-11-21 03:30,21,104.49,104.49,104.48,104.48,72
HFH02,2001-11-21 04:00,21,104.49,104.5,104.49,104.49,571
HFH02,2001-11-21 04:30,21,104.49,104.49,104.49,104.49,250
HFH02,2001-11-21 06:00,21,104.49,104.49,104.49,104.49,150
HFH02,2001-11-21 07:00,21,104.49,104.49,104.48,104.48,565
HFH02,2001-11-21 07:30,21,104.4,104.4,104.38,104.39,1103
HFH02,2001-11-21 08:00,21,104.37,104.37,104.37,104.37,200
HFH02,2001-11-21 09:00,21,104.22,104.24,104.2,104.2,1556
HFH02,2001-11-21 09:30,21,104.24,104.24,104.24,104.24,126
HFH02,2001-11-21 10:00,21,104.22,104.25,104.22,104.25,101
HFH02,2001-11-21 10:30,21,104.21,104.21,104.21,104.21,15
HFH02,2001-11-22 01:00,22,104.22,104.24,104.22,104.24,376
HFH02,2001-11-22 01:30,22,104.23,104.24,104.23,104.24,51
HFH02,2001-11-22 02:00,22,104.24,104.24,104.24,104.24,399
HFH02,2001-11-22 02:30,22,104.17,104.17,104.15,104.16,2740
HFH02,2001-11-22 03:00,22,104.19,104.19,104.18,104.18,1100
HFH02,2001-11-22 04:00,22,104.18,104.18,104.17,104.17,137
HFH02,2001-11-22 05:00,22,104.15,104.15,104.15,104.15,1356
HFH02,2001-11-22 05:30,22,104.14,104.14,104.14,104.14,5
HFH02,2001-11-22 07:00,22,104.16,104.16,104.16,104.16,4
HFH02,2001-11-22 08:30,22,104.17,104.17,104.17,104.17,1000
HFH02,2001-11-22 09:00,22,104.15,104.15,104.15,104.15,1
HFH02,2001-11-22 10:00,22,104.17,104.17,104.17,104.17,1
HFH02,2001-11-22 10:30,22,104.14,104.15,104.14,104.15,12
HFH02,2001-11-22 11:00,22,104.16,104.16,104.12,104.12,2
HFH02,2001-11-23 01:00,23,104.14,104.14,104.14,104.14,1
HFH02,2001-11-23 01:30,23,104.15,104.21,104.15,104.21,204
HFH02,2001-11-23 02:00,23,104.22,104.23,104.22,104.23,902
HFH02,2001-11-23 02:30,23,104.25,104.26,104.25,104.26,49
HFH02,2001-11-23 03:00,23,104.27,104.27,104.26,104.26,1152
HFH02,2001-11-23 03:30,23,104.26,104.29,104.26,104.28,702
HFH02,2001-11-23 04:00,23,104.28,104.28,104.26,104.26,742
HFH02,2001-11-23 04:30,23,104.25,104.27,104.25,104.27,1751
HFH02,2001-11-23 05:30,23,104.24,104.24,104.24,104.24,1000
HFH02,2001-11-23 06:30,23,104.26,104.26,104.26,104.26,1
HFH02,2001-11-23 07:00,23,104.22,104.22,104.21,104.21,557
HFH02,2001-11-23 07:30,23,104.23,104.23,104.23,104.23,125
HFH02,2001-11-23 08:00,23,104.21,104.22,104.2,104.2,1125
HFH02,2001-11-23 08:30,23,104.17,104.17,104.14,104.14,269
HFH02,2001-11-23 09:00,23,104.17,104.17,104.17,104.17,101
HFH02,2001-11-23 11:30,23,104.15,104.15,104.15,104.15,201
HFH02,2001-11-26 01:00,26,104.21,104.25,104.21,104.25,102
HFH02,2001-11-26 01:30,26,104.22,104.22,104.22,104.22,376
HFH02,2001-11-26 02:00,26,104.22,104.22,104.22,104.22,1
HFH02,2001-11-26 02:30,26,104.25,104.25,104.25,104.25,68
HFH02,2001-11-26 03:00,26,104.24,104.24,104.24,104.24,857
HFH02,2001-11-26 04:00,26,104.23,104.23,104.23,104.23,1
HFH02,2001-11-26 04:30,26,104.2,104.2,104.2,104.2,380
HFH02,2001-11-26 05:00,26,104.18,104.18,104.18,104.18,2
HFH02,2001-11-26 05:30,26,104.19,104.2,104.19,104.2,741
HFH02,2001-11-26 06:00,26,104.19,104.2,104.19,104.2,715
HFH02,2001-11-26 06:30,26,104.19,104.2,104.19,104.2,201
HFH02,2001-11-26 07:00,26,104.21,104.21,104.21,104.21,50
HFH02,2001-11-26 07:30,26,104.21,104.21,104.21,104.21,1256
HFH02,2001-11-26 08:00,26,104.2,104.2,104.2,104.2,302
HFH02,2001-11-26 08:30,26,104.21,104.21,104.21,104.21,476
HFH02,2001-11-26 09:00,26,104.22,104.22,104.22,104.22,91
HFH02,2001-11-26 09:30,26,104.23,104.23,104.23,104.23,202
HFH02,2001-11-26 10:00,26,104.25,104.25,104.24,104.24,662
HFH02,2001-11-26 10:30,26,104.23,104.24,104.23,104.24,356
HFH02,2001-11-26 11:00,26,104.23,104.23,104.23,104.23,1
HFH02,2001-11-27 01:00,27,104.14,104.16,104.14,104.16,3
HFH02,2001-11-27 01:30,27,104.16,104.16,104.16,104.16,1100
HFH02,2001-11-27 02:00,27,104.17,104.18,104.17,104.18,108
HFH02,2001-11-27 02:30,27,104.17,104.17,104.11,104.11,147
HFH02,2001-11-27 03:00,27,104.14,104.14,104.14,104.14,15
HFH02,2001-11-27 04:00,27,104.1,104.1,104.09,104.1,350
HFH02,2001-11-27 04:30,27,104.06,104.07,104.01,104.02,2319
HFH02,2001-11-27 05:00,27,104,104.01,104,104.01,51
HFH02,2001-11-27 05:30,27,104,104,103.97,103.97,282
HFH02,2001-11-27 06:00,27,103.95,103.96,103.88,103.88,2652
HFH02,2001-11-27 06:30,27,103.87,103.93,103.87,103.93,2377
HFH02,2001-11-27 07:00,27,103.91,103.94,103.91,103.94,1076
HFH02,2001-11-27 07:30,27,103.92,103.95,103.9,103.95,745
HFH02,2001-11-27 08:00,27,103.95,103.97,103.95,103.97,278
HFH02,2001-11-27 08:30,27,103.95,103.99,103.91,103.99,925
HFH02,2001-11-27 09:00,27,103.99,104.06,103.98,104.04,1346
HFH02,2001-11-27 09:30,27,104.02,104.02,103.97,103.98,1570
HFH02,2001-11-27 10:00,27,103.88,103.94,103.88,103.94,926
HFH02,2001-11-27 10:30,27,103.93,103.93,103.93,103.93,121
HFH02,2001-11-27 11:00,27,103.9,103.9,103.9,103.9,25
HFH02,2001-11-27 11:30,27,103.89,103.89,103.89,103.89,18
HFH02,2001-11-28 01:00,28,104.08,104.13,104.08,104.09,1190
HFH02,2001-11-28 01:30,28,104.09,104.1,104.09,104.1,354
HFH02,2001-11-28 02:00,28,104.13,104.13,104.12,104.12,1660
HFH02,2001-11-28 02:30,28,104.12,104.12,104.08,104.08,705
HFH02,2001-11-28 03:00,28,104.08,104.1,104.08,104.1,212
HFH02,2001-11-28 03:30,28,104.1,104.1,104.1,104.1,75
HFH02,2001-11-28 04:00,28,104.11,104.11,104.09,104.1,2750
HFH02,2001-11-28 04:30,28,104.1,104.1,104.1,104.1,99
HFH02,2001-11-28 05:00,28,104.12,104.12,104.11,104.11,570
HFH02,2001-11-28 05:30,28,104.11,104.11,104.08,104.08,2750
HFH02,2001-11-28 06:30,28,104.1,104.1,104.08,104.09,455
HFH02,2001-11-28 07:00,28,104.1,104.12,104.1,104.11,1819
HFH02,2001-11-28 07:30,28,104.11,104.12,104.11,104.12,948
HFH02,2001-11-28 08:00,28,104.12,104.12,104.1,104.1,2900
HFH02,2001-11-28 08:30,28,104.12,104.13,104.12,104.13,532
HFH02,2001-11-28 09:00,28,104.14,104.14,104.12,104.12,527
HFH02,2001-11-28 09:30,28,104.11,104.13,104.07,104.13,1454
HFH02,2001-11-28 10:00,28,104.15,104.15,104.15,104.15,16
HFH02,2001-11-28 10:30,28,104.17,104.17,104.17,104.17,20
HFH02,2001-11-28 11:00,28,104.14,104.14,104.14,104.14,50
HFH02,2001-11-28 11:30,28,104.15,104.19,104.15,104.19,31
HFH02,2001-11-29 07:00,29,104.22,104.24,104.22,104.24,148
HFH02,2001-11-29 07:30,29,104.25,104.3,104.25,104.29,2580
HFH02,2001-11-29 08:00,29,104.3,104.3,104.29,104.29,1278
HFH02,2001-11-29 08:30,29,104.27,104.28,104.27,104.28,3421
HFH02,2001-11-29 09:00,29,104.29,104.29,104.23,104.24,8653
HFH02,2001-11-29 09:30,29,104.24,104.26,104.24,104.26,207
HFH02,2001-11-29 10:00,29,104.26,104.29,104.26,104.28,3992
HFH02,2001-11-29 10:30,29,104.28,104.28,104.28,104.28,473
HFH02,2001-11-29 11:00,29,104.27,104.3,104.26,104.3,1231
HFH02,2001-11-29 11:30,29,104.3,104.3,104.3,104.3,274
HFH02,2001-11-30 01:00,30,104.35,104.37,104.35,104.37,1002
HFH02,2001-11-30 01:30,30,104.36,104.41,104.36,104.39,1350
HFH02,2001-11-30 02:00,30,104.38,104.4,104.37,104.4,1148
HFH02,2001-11-30 02:30,30,104.39,104.4,104.39,104.4,1812
HFH02,2001-11-30 03:00,30,104.39,104.39,104.37,104.39,3554
HFH02,2001-11-30 03:30,30,104.39,104.39,104.37,104.39,14721
HFH02,2001-11-30 04:00,30,104.39,104.4,104.39,104.39,2134
HFH02,2001-11-30 04:30,30,104.39,104.4,104.39,104.4,1301
HFH02,2001-11-30 05:00,30,104.4,104.4,104.39,104.39,1056
HFH02,2001-11-30 05:30,30,104.39,104.39,104.37,104.37,301
HFH02,2001-11-30 06:00,30,104.39,104.39,104.39,104.39,5427
HFH02,2001-11-30 06:30,30,104.4,104.4,104.39,104.39,490
HFH02,2001-11-30 07:00,30,104.39,104.39,104.38,104.38,160
HFH02,2001-11-30 07:30,30,104.38,104.38,104.35,104.35,5415
HFH02,2001-11-30 08:00,30,104.37,104.37,104.37,104.37,1984
HFH02,2001-11-30 08:30,30,104.39,104.43,104.39,104.43,4514
HFH02,2001-11-30 09:00,30,104.45,104.45,104.41,104.41,1507
HFH02,2001-11-30 09:30,30,104.4,104.42,104.4,104.42,1230
HFH02,2001-11-30 10:00,30,104.43,104.43,104.41,104.41,3718
HFH02,2001-11-30 10:30,30,104.41,104.44,104.41,104.43,752
HFH02,2001-11-30 11:00,30,104.43,104.43,104.41,104.41,525
HFH02,2001-11-30 11:30,30,104.41,104.42,104.38,104.42,512
HFH02,2001-12-03 01:00,3,104.4,104.46,104.4,104.46,315
HFH02,2001-12-03 01:30,3,104.46,104.46,104.45,104.45,3975
HFH02,2001-12-03 02:00,3,104.45,104.53,104.45,104.52,1898
HFH02,2001-12-03 02:30,3,104.52,104.53,104.51,104.52,2833
HFH02,2001-12-03 03:00,3,104.51,104.53,104.5,104.51,11473
HFH02,2001-12-03 03:30,3,104.51,104.53,104.5,104.53,4448
HFH02,2001-12-03 04:00,3,104.53,104.53,104.51,104.52,9368
HFH02,2001-12-03 04:30,3,104.51,104.51,104.51,104.51,2040
HFH02,2001-12-03 05:00,3,104.51,104.52,104.51,104.51,888
HFH02,2001-12-03 05:30,3,104.51,104.52,104.51,104.52,1400
HFH02,2001-12-03 06:00,3,104.52,104.52,104.5,104.5,3410
HFH02,2001-12-03 06:30,3,104.5,104.51,104.49,104.5,2920
HFH02,2001-12-03 07:00,3,104.5,104.5,104.49,104.49,2770
HFH02,2001-12-03 07:30,3,104.49,104.5,104.48,104.48,7154
HFH02,2001-12-03 08:00,3,104.48,104.48,104.48,104.48,2261
HFH02,2001-12-03 08:30,3,104.49,104.51,104.48,104.48,19807
HFH02,2001-12-03 09:00,3,104.48,104.48,104.43,104.47,4556
HFH02,2001-12-03 09:30,3,104.48,104.5,104.47,104.48,21353
HFH02,2001-12-03 10:00,3,104.47,104.5,104.47,104.49,630
HFH02,2001-12-03 10:30,3,104.48,104.48,104.46,104.47,3526
HFH02,2001-12-03 11:00,3,104.47,104.47,104.47,104.47,635
HFH02,2001-12-03 11:30,3,104.46,104.46,104.45,104.45,2207
HFH02,2001-12-04 01:00,4,104.5,104.5,104.48,104.49,754
HFH02,2001-12-04 01:30,4,104.48,104.51,104.48,104.48,3435
HFH02,2001-12-04 02:00,4,104.48,104.5,104.46,104.46,8122
HFH02,2001-12-04 02:30,4,104.46,104.47,104.45,104.47,11587
HFH02,2001-12-04 03:00,4,104.47,104.49,104.47,104.47,9516
HFH02,2001-12-04 03:30,4,104.47,104.47,104.44,104.44,8841
HFH02,2001-12-04 04:00,4,104.45,104.46,104.43,104.46,15893
HFH02,2001-12-04 04:30,4,104.46,104.46,104.44,104.45,1808
HFH02,2001-12-04 05:00,4,104.45,104.45,104.43,104.43,3408
HFH02,2001-12-04 05:30,4,104.43,104.44,104.43,104.43,3102
HFH02,2001-12-04 06:00,4,104.43,104.44,104.42,104.44,18491
HFH02,2001-12-04 06:30,4,104.44,104.44,104.42,104.42,3162
HFH02,2001-12-04 07:00,4,104.43,104.43,104.42,104.42,3244
HFH02,2001-12-04 07:30,4,104.42,104.43,104.4,104.42,22926
HFH02,2001-12-04 08:00,4,104.42,104.44,104.41,104.42,5188
HFH02,2001-12-04 08:30,4,104.42,104.45,104.42,104.43,10545
HFH02,2001-12-04 09:00,4,104.43,104.47,104.43,104.47,14216
HFH02,2001-12-04 09:30,4,104.48,104.48,104.44,104.45,7321
HFH02,2001-12-04 10:00,4,104.45,104.46,104.42,104.42,6781
HFH02,2001-12-04 10:30,4,104.43,104.44,104.43,104.43,5635
HFH02,2001-12-04 11:00,4,104.43,104.44,104.42,104.42,2076
HFH02,2001-12-04 11:30,4,104.43,104.44,104.43,104.43,2260
HFH02,2001-12-05 01:00,5,104.43,104.44,104.37,104.38,6376
HFH02,2001-12-05 01:30,5,104.38,104.39,104.35,104.39,19403
HFH02,2001-12-05 02:00,5,104.39,104.4,104.37,104.39,13672
HFH02,2001-12-05 02:30,5,104.39,104.4,104.37,104.37,9099
HFH02,2001-12-05 03:00,5,104.38,104.39,104.35,104.35,11860
HFH02,2001-12-05 03:30,5,104.36,104.38,104.35,104.37,15510
HFH02,2001-12-05 04:00,5,104.37,104.38,104.36,104.36,6125
HFH02,2001-12-05 04:30,5,104.36,104.37,104.32,104.33,15845
HFH02,2001-12-05 05:00,5,104.33,104.33,104.26,104.28,23089
HFH02,2001-12-05 05:30,5,104.29,104.3,104.28,104.28,14765
HFH02,2001-12-05 06:00,5,104.28,104.28,104.24,104.27,15871
HFH02,2001-12-05 06:30,5,104.27,104.29,104.27,104.28,6605
HFH02,2001-12-05 07:00,5,104.28,104.3,104.27,104.3,7199
HFH02,2001-12-05 07:30,5,104.29,104.29,104.25,104.26,17778
HFH02,2001-12-05 08:00,5,104.27,104.29,104.26,104.27,6588
HFH02,2001-12-05 08:30,5,104.26,104.26,104.13,104.13,31286
HFH02,2001-12-05 09:00,5,104.12,104.15,104.03,104.09,60969
HFH02,2001-12-05 09:30,5,104.09,104.13,104.04,104.05,34189
HFH02,2001-12-05 10:00,5,104.04,104.07,104.04,104.06,32429
HFH02,2001-12-05 10:30,5,104.05,104.05,103.96,103.96,21508
HFH02,2001-12-05 11:00,5,103.96,103.97,103.92,103.94,15094
HFH02,2001-12-05 11:30,5,103.94,104.06,103.94,104.03,15684
HFH02,2001-12-06 01:00,6,103.96,103.97,103.86,103.95,29141
HFH02,2001-12-06 01:30,6,103.95,104,103.94,103.95,26354
HFH02,2001-12-06 02:00,6,103.95,104,103.94,103.99,29230
HFH02,2001-12-06 02:30,6,104,104,103.94,103.99,29829
HFH02,2001-12-06 03:00,6,103.99,104.02,103.97,103.98,34669
HFH02,2001-12-06 03:30,6,103.97,103.98,103.89,103.94,47917
HFH02,2001-12-06 04:00,6,103.94,103.94,103.87,103.88,50793
HFH02,2001-12-06 04:30,6,103.88,103.9,103.86,103.9,27057
HFH02,2001-12-06 05:00,6,103.9,103.93,103.88,103.9,30508
HFH02,2001-12-06 05:30,6,103.89,103.91,103.89,103.91,17109
HFH02,2001-12-06 06:00,6,103.9,103.94,103.9,103.9,11647
HFH02,2001-12-06 06:30,6,103.9,103.91,103.81,103.83,52810
HFH02,2001-12-06 07:00,6,103.83,103.89,103.83,103.88,31742
HFH02,2001-12-06 07:30,6,103.9,103.91,103.65,103.67,122811
HFH02,2001-12-06 08:00,6,103.68,103.79,103.68,103.74,66302
HFH02,2001-12-06 08:30,6,103.74,103.79,103.72,103.75,43862
HFH02,2001-12-06 09:00,6,103.76,103.89,103.75,103.76,83722
HFH02,2001-12-06 09:30,6,103.77,103.79,103.73,103.78,24448
HFH02,2001-12-06 10:00,6,103.79,103.85,103.79,103.85,25148
HFH02,2001-12-06 10:30,6,103.85,103.87,103.82,103.83,19653
HFH02,2001-12-06 11:00,6,103.82,103.83,103.81,103.83,3804
HFH02,2001-12-06 11:30,6,103.81,103.85,103.8,103.82,11790
HFH02,2001-12-07 01:00,7,103.8,103.85,103.78,103.81,15621
HFH02,2001-12-07 01:30,7,103.8,103.89,103.79,103.86,27766
HFH02,2001-12-07 02:00,7,103.87,103.92,103.85,103.92,18114
HFH02,2001-12-07 02:30,7,103.91,103.93,103.87,103.87,18631
HFH02,2001-12-07 03:00,7,103.88,103.88,103.83,103.85,16163
HFH02,2001-12-07 03:30,7,103.85,103.87,103.85,103.85,9300
HFH02,2001-12-07 04:00,7,103.86,103.86,103.81,103.82,13941
HFH02,2001-12-07 04:30,7,103.83,103.85,103.82,103.85,13984
HFH02,2001-12-07 05:00,7,103.85,103.86,103.84,103.84,7971
HFH02,2001-12-07 05:30,7,103.85,103.85,103.81,103.81,10144
HFH02,2001-12-07 06:00,7,103.8,103.8,103.74,103.77,25700
HFH02,2001-12-07 06:30,7,103.78,103.79,103.76,103.78,13043
HFH02,2001-12-07 07:00,7,103.78,103.88,103.74,103.86,19764
HFH02,2001-12-07 07:30,7,103.87,103.89,103.76,103.86,98223
HFH02,2001-12-07 08:00,7,103.86,103.86,103.83,103.85,35365
HFH02,2001-12-07 08:30,7,103.85,103.86,103.77,103.84,48058
HFH02,2001-12-07 09:00,7,103.83,103.85,103.77,103.8,34106
HFH02,2001-12-07 09:30,7,103.8,103.8,103.7,103.71,37060
HFH02,2001-12-07 10:00,7,103.71,103.74,103.68,103.73,24026
HFH02,2001-12-07 10:30,7,103.72,103.76,103.66,103.74,21903
HFH02,2001-12-07 11:00,7,103.74,103.75,103.73,103.73,6062
HFH02,2001-12-07 11:30,7,103.73,103.73,103.71,103.71,3211
HFH02,2001-12-10 01:00,10,103.79,103.81,103.76,103.78,13233
HFH02,2001-12-10 01:30,10,103.78,103.84,103.77,103.81,15418
HFH02,2001-12-10 02:00,10,103.81,103.84,103.79,103.8,13884
HFH02,2001-12-10 02:30,10,103.8,103.82,103.78,103.79,11198
HFH02,2001-12-10 03:00,10,103.79,103.82,103.77,103.8,16723
HFH02,2001-12-10 03:30,10,103.8,103.82,103.8,103.81,11054
HFH02,2001-12-10 04:00,10,103.81,103.83,103.81,103.82,11329
HFH02,2001-12-10 04:30,10,103.82,103.84,103.82,103.83,8327
HFH02,2001-12-10 05:00,10,103.83,103.84,103.81,103.83,9459
HFH02,2001-12-10 05:30,10,103.83,103.83,103.8,103.8,7952
HFH02,2001-12-10 06:00,10,103.8,103.82,103.8,103.82,6349
HFH02,2001-12-10 06:30,10,103.81,103.83,103.8,103.82,4419
HFH02,2001-12-10 07:00,10,103.83,103.83,103.81,103.83,5378
HFH02,2001-12-10 07:30,10,103.83,103.84,103.82,103.82,8508
HFH02,2001-12-10 08:00,10,103.83,103.83,103.8,103.81,14848
HFH02,2001-12-10 08:30,10,103.8,103.82,103.77,103.77,29714
HFH02,2001-12-10 09:00,10,103.76,103.8,103.74,103.8,21708
HFH02,2001-12-10 09:30,10,103.8,103.82,103.79,103.81,14776
HFH02,2001-12-10 10:00,10,103.8,103.82,103.78,103.78,16489
HFH02,2001-12-10 10:30,10,103.78,103.82,103.77,103.81,7867
HFH02,2001-12-10 11:00,10,103.81,103.84,103.8,103.83,6476
HFH02,2001-12-10 11:30,10,103.84,103.85,103.81,103.81,3979
HFH02,2001-12-11 01:00,11,103.87,103.91,103.87,103.9,15331
HFH02,2001-12-11 01:30,11,103.9,103.96,103.88,103.95,20653
HFH02,2001-12-11 02:00,11,103.95,103.96,103.93,103.94,13654
HFH02,2001-12-11 02:30,11,103.94,103.96,103.94,103.95,17593
HFH02,2001-12-11 03:00,11,103.95,103.98,103.94,103.97,18528
HFH02,2001-12-11 03:30,11,103.96,103.97,103.95,103.95,18596
HFH02,2001-12-11 04:00,11,103.95,103.98,103.95,103.98,14357
HFH02,2001-12-11 04:30,11,103.99,104.02,103.98,104,40359
HFH02,2001-12-11 05:00,11,103.99,104,103.95,103.96,22280
HFH02,2001-12-11 05:30,11,103.97,103.99,103.96,103.97,16614
HFH02,2001-12-11 06:00,11,103.96,103.98,103.96,103.96,5644
HFH02,2001-12-11 06:30,11,103.96,103.98,103.96,103.98,7470
HFH02,2001-12-11 07:00,11,103.97,103.98,103.97,103.97,9182
HFH02,2001-12-11 07:30,11,103.97,104,103.96,104,28457
HFH02,2001-12-11 08:00,11,104,104.01,103.98,103.99,16294
HFH02,2001-12-11 08:30,11,103.99,104,103.95,103.95,23831
HFH02,2001-12-11 09:00,11,103.96,103.97,103.94,103.96,31138
HFH02,2001-12-11 09:30,11,103.96,103.96,103.93,103.93,17369
HFH02,2001-12-11 10:00,11,103.93,103.95,103.92,103.94,15706
HFH02,2001-12-11 10:30,11,103.93,103.93,103.89,103.9,15925
HFH02,2001-12-11 11:00,11,103.9,103.93,103.89,103.89,5283
HFH02,2001-12-11 11:30,11,103.9,103.93,103.89,103.93,4961
HFH02,2001-12-12 01:00,12,103.99,104,103.97,103.98,24979
HFH02,2001-12-12 01:30,12,103.97,103.98,103.95,103.98,14700
HFH02,2001-12-12 02:00,12,103.97,104,103.97,103.98,17575
HFH02,2001-12-12 02:30,12,103.99,104,103.98,103.99,18823
HFH02,2001-12-12 03:00,12,103.99,104.03,103.99,104.02,19286
HFH02,2001-12-12 03:30,12,104.02,104.06,104.01,104.02,51176
HFH02,2001-12-12 04:00,12,104.02,104.05,104.02,104.02,37949
HFH02,2001-12-12 04:30,12,104.02,104.04,104.01,104.02,27194
HFH02,2001-12-12 05:00,12,104.03,104.03,104.02,104.02,9202
HFH02,2001-12-12 05:30,12,104.02,104.02,104,104,8736
HFH02,2001-12-12 06:00,12,104,104.02,104,104.02,8497
HFH02,2001-12-12 06:30,12,104.02,104.03,104.01,104.02,8967
HFH02,2001-12-12 07:00,12,104.02,104.03,104.01,104.02,8094
HFH02,2001-12-12 07:30,12,104.03,104.06,104.02,104.05,41732
HFH02,2001-12-12 08:00,12,104.06,104.07,104.04,104.06,26587
HFH02,2001-12-12 08:30,12,104.06,104.08,104.05,104.07,19731
HFH02,2001-12-12 09:00,12,104.07,104.1,104.06,104.09,25239
HFH02,2001-12-12 09:30,12,104.08,104.13,104.08,104.11,32427
HFH02,2001-12-12 10:00,12,104.12,104.15,104.11,104.13,10606
HFH02,2001-12-12 10:30,12,104.14,104.15,104.12,104.14,9641
HFH02,2001-12-12 11:00,12,104.14,104.14,104.13,104.13,7377
HFH02,2001-12-12 11:30,12,104.13,104.13,104.12,104.12,1836
HFH02,2001-12-13 01:00,13,104.15,104.19,104.14,104.18,10355
HFH02,2001-12-13 01:30,13,104.18,104.19,104.17,104.18,10886
HFH02,2001-12-13 02:00,13,104.18,104.19,104.17,104.18,8070
HFH02,2001-12-13 02:30,13,104.19,104.2,104.17,104.18,14212
HFH02,2001-12-13 03:00,13,104.18,104.2,104.16,104.17,19508
HFH02,2001-12-13 03:30,13,104.17,104.17,104.13,104.14,23820
HFH02,2001-12-13 04:00,13,104.15,104.15,104.1,104.11,16715
HFH02,2001-12-13 04:30,13,104.12,104.14,104.11,104.12,24154
HFH02,2001-12-13 05:00,13,104.11,104.13,104.11,104.11,6878
HFH02,2001-12-13 05:30,13,104.11,104.11,104.06,104.08,26011
HFH02,2001-12-13 06:00,13,104.07,104.08,104.01,104.05,28883
HFH02,2001-12-13 06:30,13,104.05,104.06,103.99,104.02,27307
HFH02,2001-12-13 07:00,13,104.02,104.05,104.01,104.04,23522
HFH02,2001-12-13 07:30,13,104.04,104.09,104.03,104.05,52571
HFH02,2001-12-13 08:00,13,104.04,104.08,104.04,104.06,19319
HFH02,2001-12-13 08:30,13,104.06,104.07,104,104.02,30947
HFH02,2001-12-13 09:00,13,104.01,104.04,103.96,104.04,38340
HFH02,2001-12-13 09:30,13,104.04,104.04,103.98,103.98,15883
HFH02,2001-12-13 10:00,13,103.99,104,103.93,103.96,33638
HFH02,2001-12-13 10:30,13,103.95,103.96,103.91,103.95,27615
HFH02,2001-12-13 11:00,13,103.95,103.96,103.93,103.94,5159
HFH02,2001-12-13 11:30,13,103.94,103.98,103.94,103.98,4569
HFH02,2001-12-14 01:00,14,103.95,104.05,103.95,104.03,16086
HFH02,2001-12-14 01:30,14,104.03,104.05,104.02,104.04,11103
HFH02,2001-12-14 02:00,14,104.04,104.07,104.02,104.06,11529
HFH02,2001-12-14 02:30,14,104.05,104.06,104,104.01,12804
HFH02,2001-12-14 03:00,14,104.01,104.03,103.99,104,13666
HFH02,2001-12-14 03:30,14,104,104,103.96,103.98,17107
HFH02,2001-12-14 04:00,14,103.98,103.98,103.93,103.96,14092
HFH02,2001-12-14 04:30,14,103.96,104,103.96,103.97,9436
HFH02,2001-12-14 05:00,14,103.98,104,103.98,103.98,5224
HFH02,2001-12-14 05:30,14,103.99,104,103.96,103.97,4243
HFH02,2001-12-14 06:00,14,103.97,103.99,103.96,103.97,3765
HFH02,2001-12-14 06:30,14,103.97,103.98,103.96,103.96,4516
HFH02,2001-12-14 07:00,14,103.95,103.97,103.93,103.94,6764
HFH02,2001-12-14 07:30,14,103.94,103.95,103.87,103.94,45717
HFH02,2001-12-14 08:00,14,103.94,103.96,103.88,103.96,23127
HFH02,2001-12-14 08:30,14,103.95,103.96,103.92,103.94,24055
HFH02,2001-12-14 09:00,14,103.94,103.96,103.92,103.94,10242
HFH02,2001-12-14 09:30,14,103.94,103.96,103.94,103.95,4896
HFH02,2001-12-14 10:00,14,103.94,103.96,103.93,103.95,3361
HFH02,2001-12-14 10:30,14,103.95,103.96,103.93,103.93,6432
HFH02,2001-12-14 11:00,14,103.93,103.97,103.93,103.94,6000
HFH02,2001-12-14 11:30,14,103.93,103.96,103.93,103.96,1408
HFH02,2001-12-17 01:00,17,103.9,103.91,103.86,103.88,12157
HFH02,2001-12-17 01:30,17,103.87,103.89,103.85,103.88,9713
HFH02,2001-12-17 02:00,17,103.88,103.91,103.88,103.89,4291
HFH02,2001-12-17 02:30,17,103.89,103.93,103.88,103.92,11349
HFH02,2001-12-17 03:00,17,103.92,103.92,103.83,103.84,23327
HFH02,2001-12-17 03:30,17,103.84,103.88,103.82,103.87,16319
HFH02,2001-12-17 04:00,17,103.87,103.87,103.82,103.84,13515
HFH02,2001-12-17 04:30,17,103.84,103.85,103.79,103.81,20241
HFH02,2001-12-17 05:00,17,103.81,103.83,103.8,103.83,9405
HFH02,2001-12-17 05:30,17,103.83,103.83,103.81,103.83,4324
HFH02,2001-12-17 06:00,17,103.82,103.83,103.81,103.82,4220
HFH02,2001-12-17 06:30,17,103.82,103.82,103.8,103.82,9522
HFH02,2001-12-17 07:00,17,103.83,103.84,103.82,103.83,3658
HFH02,2001-12-17 07:30,17,103.83,103.83,103.78,103.81,20440
HFH02,2001-12-17 08:00,17,103.82,103.82,103.79,103.79,20319
HFH02,2001-12-17 08:30,17,103.79,103.81,103.78,103.81,7584
HFH02,2001-12-17 09:00,17,103.81,103.81,103.77,103.78,12687
HFH02,2001-12-17 09:30,17,103.79,103.81,103.78,103.78,10039
HFH02,2001-12-17 10:00,17,103.79,103.82,103.78,103.81,9678
HFH02,2001-12-17 10:30,17,103.81,103.81,103.79,103.8,6072
HFH02,2001-12-17 11:00,17,103.8,103.8,103.74,103.74,6037
HFH02,2001-12-17 11:30,17,103.74,103.77,103.72,103.76,6581
HFH02,2001-12-18 01:00,18,103.89,103.89,103.83,103.86,11390
HFH02,2001-12-18 01:30,18,103.86,103.86,103.81,103.81,6037
HFH02,2001-12-18 02:00,18,103.82,103.85,103.82,103.84,4855
HFH02,2001-12-18 02:30,18,103.83,103.86,103.83,103.84,5874
HFH02,2001-12-18 03:00,18,103.84,103.87,103.84,103.86,5185
HFH02,2001-12-18 03:30,18,103.87,103.88,103.86,103.88,6259
HFH02,2001-12-18 04:00,18,103.88,103.89,103.87,103.88,5980
HFH02,2001-12-18 04:30,18,103.88,103.89,103.87,103.88,6359
HFH02,2001-12-18 05:00,18,103.88,103.92,103.87,103.9,22165
HFH02,2001-12-18 05:30,18,103.9,103.91,103.88,103.89,14137
HFH02,2001-12-18 06:00,18,103.89,103.91,103.88,103.89,8290
HFH02,2001-12-18 06:30,18,103.88,103.89,103.87,103.88,11239
HFH02,2001-12-18 07:00,18,103.88,103.9,103.86,103.87,17605
HFH02,2001-12-18 07:30,18,103.88,103.94,103.86,103.92,22513
HFH02,2001-12-18 08:00,18,103.93,103.93,103.89,103.92,20040
HFH02,2001-12-18 08:30,18,103.92,103.93,103.9,103.93,14660
HFH02,2001-12-18 09:00,18,103.92,103.93,103.91,103.92,9181
HFH02,2001-12-18 09:30,18,103.92,103.98,103.91,103.97,20109
HFH02,2001-12-18 10:00,18,103.97,104.03,103.96,103.98,30755
HFH02,2001-12-18 10:30,18,103.98,103.99,103.97,103.98,9268
HFH02,2001-12-18 11:00,18,103.98,104,103.98,103.99,2380
HFH02,2001-12-18 11:30,18,103.99,103.99,103.97,103.97,4051
HFH02,2001-12-19 01:00,19,104.03,104.06,104.03,104.04,7009
HFH02,2001-12-19 01:30,19,104.03,104.07,104.02,104.06,12343
HFH02,2001-12-19 02:00,19,104.06,104.08,104.05,104.08,8158
HFH02,2001-12-19 02:30,19,104.08,104.09,104.06,104.08,11632
HFH02,2001-12-19 03:00,19,104.09,104.1,104.08,104.08,12959
HFH02,2001-12-19 03:30,19,104.09,104.09,104.07,104.08,6108
HFH02,2001-12-19 04:00,19,104.07,104.07,104.04,104.06,20796
HFH02,2001-12-19 04:30,19,104.08,104.08,104.06,104.07,4922
HFH02,2001-12-19 05:00,19,104.08,104.08,104.04,104.06,5851
HFH02,2001-12-19 05:30,19,104.06,104.07,104.04,104.06,5360
HFH02,2001-12-19 06:00,19,104.06,104.07,104.04,104.07,4260
HFH02,2001-12-19 06:30,19,104.06,104.08,104.05,104.07,2967
HFH02,2001-12-19 07:00,19,104.06,104.08,104.05,104.07,7260
HFH02,2001-12-19 07:30,19,104.08,104.11,104.07,104.11,21660
HFH02,2001-12-19 08:00,19,104.11,104.16,104.1,104.13,24113
HFH02,2001-12-19 08:30,19,104.14,104.15,104.12,104.12,16224
HFH02,2001-12-19 09:00,19,104.11,104.12,104.05,104.09,26029
HFH02,2001-12-19 09:30,19,104.09,104.1,104.02,104.04,22377
HFH02,2001-12-19 10:00,19,104.04,104.06,104,104.04,27253
HFH02,2001-12-19 10:30,19,104.04,104.04,103.99,104.01,10210
HFH02,2001-12-19 11:00,19,104.01,104.04,104.01,104.04,1717
HFH02,2001-12-19 11:30,19,104.05,104.09,104.05,104.09,4845
HFH02,2001-12-20 01:00,20,104.09,104.11,104.09,104.1,11242
HFH02,2001-12-20 01:30,20,104.1,104.18,104.1,104.13,10833
HFH02,2001-12-20 02:00,20,104.12,104.14,104.11,104.11,3506
HFH02,2001-12-20 02:30,20,104.11,104.14,104.1,104.12,6962
HFH02,2001-12-20 03:00,20,104.12,104.13,104.09,104.09,5212
HFH02,2001-12-20 03:30,20,104.1,104.11,104.08,104.1,16101
HFH02,2001-12-20 04:00,20,104.1,104.1,104.09,104.09,7879
HFH02,2001-12-20 04:30,20,104.09,104.09,104.03,104.05,17224
HFH02,2001-12-20 05:00,20,104.04,104.05,104.02,104.05,5287
HFH02,2001-12-20 05:30,20,104.05,104.06,104.04,104.06,3672
HFH02,2001-12-20 06:00,20,104.05,104.08,104.05,104.07,6058
HFH02,2001-12-20 06:30,20,104.07,104.09,104.07,104.09,3257
HFH02,2001-12-20 07:00,20,104.08,104.09,104.03,104.03,6890
HFH02,2001-12-20 07:30,20,104.04,104.06,104.03,104.04,11439
HFH02,2001-12-20 08:00,20,104.04,104.05,103.99,104.02,11452
HFH02,2001-12-20 08:30,20,104.03,104.03,103.99,104,7988
HFH02,2001-12-20 09:00,20,104,104.02,103.99,104.02,14868
HFH02,2001-12-20 09:30,20,104.02,104.04,104,104.02,8828
HFH02,2001-12-20 10:00,20,104.03,104.07,104.01,104.05,10249
HFH02,2001-12-20 10:30,20,104.05,104.05,104.01,104.01,3913
HFH02,2001-12-20 11:00,20,104,104.04,104,104.02,3735
HFH02,2001-12-20 11:30,20,104.02,104.02,104.01,104.02,1358
HFH02,2001-12-21 01:00,21,104.06,104.11,104.06,104.11,4970
HFH02,2001-12-21 01:30,21,104.1,104.1,104.09,104.1,2355
HFH02,2001-12-21 02:00,21,104.1,104.11,104.08,104.08,4574
HFH02,2001-12-21 02:30,21,104.08,104.08,104.07,104.08,1551
HFH02,2001-12-21 03:00,21,104.07,104.08,104.06,104.07,4164
HFH02,2001-12-21 03:30,21,104.07,104.07,104.05,104.06,4738
HFH02,2001-12-21 04:00,21,104.06,104.06,104.04,104.05,5417
HFH02,2001-12-21 04:30,21,104.04,104.05,104.02,104.02,6377
HFH02,2001-12-21 05:00,21,104.02,104.03,104,104.01,4233
HFH02,2001-12-21 05:30,21,104.01,104.01,103.97,103.99,7606
HFH02,2001-12-21 06:00,21,103.99,104,103.93,103.94,6168
HFH02,2001-12-21 06:30,21,103.94,103.96,103.94,103.96,4933
HFH02,2001-12-21 07:00,21,103.95,104.02,103.95,104.01,7217
HFH02,2001-12-21 07:30,21,104.01,104.01,103.98,104,2158
HFH02,2001-12-21 08:00,21,104,104.02,104,104,5753
HFH02,2001-12-21 08:30,21,104.01,104.01,103.94,103.98,9697
HFH02,2001-12-21 09:00,21,103.98,103.98,103.93,103.94,4661
HFH02,2001-12-21 09:30,21,103.94,103.96,103.94,103.96,2404
HFH02,2001-12-21 10:00,21,103.96,103.96,103.94,103.95,1448
HFH02,2001-12-21 10:30,21,103.95,103.95,103.93,103.94,1840
HFH02,2001-12-21 11:00,21,103.94,103.94,103.91,103.92,2248
HFH02,2001-12-21 11:30,21,103.92,103.93,103.91,103.93,679
HFH02,2001-12-27 01:00,27,103.79,103.85,103.72,103.8,2626
HFH02,2001-12-27 01:30,27,103.8,103.82,103.79,103.81,4394
HFH02,2001-12-27 02:00,27,103.81,103.86,103.81,103.84,3513
HFH02,2001-12-27 02:30,27,103.83,103.86,103.83,103.86,1619
HFH02,2001-12-27 03:00,27,103.85,103.87,103.85,103.86,2014
HFH02,2001-12-27 03:30,27,103.86,103.86,103.83,103.83,2172
HFH02,2001-12-27 04:00,27,103.83,103.86,103.82,103.84,3527
HFH02,2001-12-27 04:30,27,103.84,103.85,103.82,103.83,2321
HFH02,2001-12-27 05:00,27,103.83,103.86,103.82,103.86,3323
HFH02,2001-12-27 05:30,27,103.85,103.86,103.85,103.85,1085
HFH02,2001-12-27 06:00,27,103.86,103.86,103.85,103.86,137
HFH02,2001-12-27 06:30,27,103.86,103.87,103.85,103.85,2709
HFH02,2001-12-27 07:00,27,103.85,103.85,103.83,103.84,3625
HFH02,2001-12-27 07:30,27,103.84,103.84,103.83,103.84,469
HFH02,2001-12-27 08:00,27,103.84,103.86,103.84,103.85,1602
HFH02,2001-12-27 08:30,27,103.85,103.86,103.85,103.86,1437
HFH02,2001-12-27 09:00,27,103.86,103.9,103.86,103.89,3314
HFH02,2001-12-27 09:30,27,103.89,103.89,103.87,103.89,1246
HFH02,2001-12-27 10:00,27,103.88,103.88,103.87,103.87,2526
HFH02,2001-12-27 10:30,27,103.88,103.88,103.84,103.85,1782
HFH02,2001-12-27 11:00,27,103.86,103.86,103.85,103.85,477
HFH02,2001-12-27 11:30,27,103.84,103.86,103.83,103.83,487
HFH02,2001-12-28 01:00,28,103.92,103.95,103.92,103.92,3290
HFH02,2001-12-28 01:30,28,103.93,103.93,103.87,103.9,4306
HFH02,2001-12-28 02:00,28,103.89,103.92,103.89,103.92,1893
HFH02,2001-12-28 02:30,28,103.92,103.93,103.91,103.92,4862
HFH02,2001-12-28 03:00,28,103.91,103.91,103.86,103.89,5149
HFH02,2001-12-28 03:30,28,103.89,103.9,103.86,103.86,3711
HFH02,2001-12-28 04:00,28,103.86,103.88,103.86,103.87,1966
HFH02,2001-12-28 04:30,28,103.88,103.88,103.86,103.86,1909
HFH02,2001-12-28 05:00,28,103.86,103.87,103.86,103.87,2148
HFH02,2001-12-28 05:30,28,103.87,103.87,103.87,103.87,1241
HFH02,2001-12-28 06:00,28,103.88,103.88,103.87,103.87,1770
HFH02,2001-12-28 06:30,28,103.87,103.88,103.86,103.88,1159
HFH02,2001-12-28 07:00,28,103.88,103.92,103.88,103.89,7967
HFH02,2001-12-28 07:30,28,103.88,103.9,103.88,103.88,1745
HFH02,2001-12-28 08:00,28,103.88,103.88,103.85,103.86,8022
HFH02,2001-12-28 08:30,28,103.86,103.87,103.81,103.83,15012
HFH02,2001-12-28 09:00,28,103.83,103.84,103.79,103.83,7225
HFH02,2001-12-28 09:30,28,103.83,103.87,103.81,103.87,12095
HFH02,2002-01-02 01:00,2,104.09,104.09,103.97,103.98,16324
HFH02,2002-01-02 01:30,2,103.98,104.07,103.97,104.05,13573
HFH02,2002-01-02 02:00,2,104.05,104.06,104.01,104.03,13879
HFH02,2002-01-02 02:30,2,104.03,104.04,104.01,104.03,10513
HFH02,2002-01-02 03:00,2,104.03,104.04,104.02,104.04,13495
HFH02,2002-01-02 03:30,2,104.04,104.04,104.01,104.01,8377
HFH02,2002-01-02 04:00,2,104.02,104.04,104,104,11295
HFH02,2002-01-02 04:30,2,104,104.02,104,104.01,4645
HFH02,2002-01-02 05:00,2,104.01,104.02,104.01,104.02,6016
HFH02,2002-01-02 05:30,2,104.02,104.03,104.02,104.03,6369
HFH02,2002-01-02 06:00,2,104.02,104.03,103.98,104,8994
HFH02,2002-01-02 06:30,2,104,104,103.97,103.99,11272
HFH02,2002-01-02 07:00,2,103.99,103.99,103.97,103.99,4661
HFH02,2002-01-02 07:30,2,103.98,104.02,103.98,104,8350
HFH02,2002-01-02 08:00,2,103.99,104,103.97,103.97,5213
HFH02,2002-01-02 08:30,2,103.97,103.98,103.95,103.95,23403
HFH02,2002-01-02 09:00,2,103.95,103.95,103.85,103.9,46399
HFH02,2002-01-02 09:30,2,103.91,103.92,103.88,103.89,12049
HFH02,2002-01-02 10:00,2,103.9,103.92,103.9,103.91,10843
HFH02,2002-01-02 10:30,2,103.9,103.93,103.9,103.91,2469
HFH02,2002-01-02 11:00,2,103.91,103.92,103.91,103.91,1043
HFH02,2002-01-02 11:30,2,103.91,103.93,103.9,103.9,922
HFH02,2002-01-03 01:00,3,103.86,103.9,103.84,103.87,13743
HFH02,2002-01-03 01:30,3,103.87,103.9,103.86,103.89,9406
HFH02,2002-01-03 02:00,3,103.89,103.9,103.87,103.88,11863
HFH02,2002-01-03 02:30,3,103.89,103.9,103.87,103.9,15195
HFH02,2002-01-03 03:00,3,103.9,103.92,103.9,103.91,19028
HFH02,2002-01-03 03:30,3,103.91,103.94,103.91,103.93,16215
HFH02,2002-01-03 04:00,3,103.93,103.93,103.91,103.92,7234
HFH02,2002-01-03 04:30,3,103.92,103.95,103.92,103.94,10578
HFH02,2002-01-03 05:00,3,103.93,103.94,103.92,103.93,5191
HFH02,2002-01-03 05:30,3,103.92,103.93,103.91,103.92,7893
HFH02,2002-01-03 06:00,3,103.92,103.93,103.91,103.91,2602
HFH02,2002-01-03 06:30,3,103.92,103.94,103.9,103.92,13326
HFH02,2002-01-03 07:00,3,103.92,103.96,103.92,103.95,13027
HFH02,2002-01-03 07:30,3,103.96,103.96,103.91,103.92,34283
HFH02,2002-01-03 08:00,3,103.92,103.93,103.89,103.91,15566
HFH02,2002-01-03 08:30,3,103.91,103.94,103.91,103.92,17849
HFH02,2002-01-03 09:00,3,103.92,103.94,103.92,103.93,15667
HFH02,2002-01-03 09:30,3,103.92,103.94,103.91,103.92,23089
HFH02,2002-01-03 10:00,3,103.92,103.94,103.92,103.92,13774
HFH02,2002-01-03 10:30,3,103.93,103.94,103.92,103.93,2446
HFH02,2002-01-03 11:00,3,103.94,103.94,103.93,103.94,2057
HFH02,2002-01-03 11:30,3,103.94,103.95,103.94,103.95,3752
HFH02,2002-01-04 01:00,4,103.95,103.95,103.86,103.88,22381
HFH02,2002-01-04 01:30,4,103.88,103.9,103.86,103.89,15541
HFH02,2002-01-04 02:00,4,103.89,103.9,103.88,103.89,11944
HFH02,2002-01-04 02:30,4,103.89,103.9,103.86,103.87,10308
HFH02,2002-01-04 03:00,4,103.87,103.88,103.84,103.86,20632
HFH02,2002-01-04 03:30,4,103.86,103.87,103.84,103.87,11375
HFH02,2002-01-04 04:00,4,103.87,103.88,103.86,103.87,9997
HFH02,2002-01-04 04:30,4,103.87,103.88,103.86,103.87,13021
HFH02,2002-01-04 05:00,4,103.86,103.88,103.85,103.87,10103
HFH02,2002-01-04 05:30,4,103.88,103.88,103.85,103.86,8539
HFH02,2002-01-04 06:00,4,103.87,103.87,103.85,103.87,4561
HFH02,2002-01-04 06:30,4,103.87,103.87,103.85,103.86,5598
HFH02,2002-01-04 07:00,4,103.86,103.86,103.79,103.83,15883
HFH02,2002-01-04 07:30,4,103.83,103.89,103.82,103.85,45823
HFH02,2002-01-04 08:00,4,103.85,103.86,103.83,103.84,23647
HFH02,2002-01-04 08:30,4,103.84,103.84,103.8,103.8,28568
HFH02,2002-01-04 09:00,4,103.8,103.81,103.76,103.8,41089
HFH02,2002-01-04 09:30,4,103.8,103.82,103.8,103.81,23880
HFH02,2002-01-04 10:00,4,103.81,103.82,103.8,103.81,16997
HFH02,2002-01-04 10:30,4,103.81,103.83,103.81,103.82,2964
HFH02,2002-01-04 11:00,4,103.82,103.84,103.82,103.83,4587
HFH02,2002-01-04 11:30,4,103.83,103.85,103.82,103.82,2731
HFH02,2002-01-07 01:00,7,103.87,103.87,103.83,103.86,8128
HFH02,2002-01-07 01:30,7,103.85,103.86,103.8,103.82,9114
HFH02,2002-01-07 02:00,7,103.82,103.82,103.78,103.79,19711
HFH02,2002-01-07 02:30,7,103.8,103.82,103.79,103.79,11054
HFH02,2002-01-07 03:00,7,103.79,103.8,103.78,103.8,10341
HFH02,2002-01-07 03:30,7,103.8,103.81,103.78,103.79,10820
HFH02,2002-01-07 04:00,7,103.79,103.81,103.78,103.8,15733
HFH02,2002-01-07 04:30,7,103.8,103.81,103.79,103.8,12494
HFH02,2002-01-07 05:00,7,103.8,103.82,103.8,103.8,18352
HFH02,2002-01-07 05:30,7,103.8,103.81,103.79,103.79,7785
HFH02,2002-01-07 06:00,7,103.8,103.8,103.78,103.8,14736
HFH02,2002-01-07 06:30,7,103.8,103.81,103.79,103.8,4082
HFH02,2002-01-07 07:00,7,103.81,103.82,103.79,103.82,7613
HFH02,2002-01-07 07:30,7,103.82,103.83,103.81,103.82,13496
HFH02,2002-01-07 08:00,7,103.82,103.83,103.8,103.81,11799
HFH02,2002-01-07 08:30,7,103.81,103.85,103.79,103.84,32388
HFH02,2002-01-07 09:00,7,103.84,103.88,103.83,103.87,45409
HFH02,2002-01-07 09:30,7,103.87,103.93,103.87,103.92,51501
HFH02,2002-01-07 10:00,7,103.92,103.97,103.92,103.95,34829
HFH02,2002-01-07 10:30,7,103.94,103.99,103.94,103.97,18202
HFH02,2002-01-07 11:00,7,103.96,103.97,103.95,103.95,5890
HFH02,2002-01-07 11:30,7,103.95,103.97,103.94,103.95,6239
HFH02,2002-01-08 01:00,8,103.99,104.01,103.97,103.99,21346
HFH02,2002-01-08 01:30,8,103.99,104.01,103.98,103.98,16494
HFH02,2002-01-08 02:00,8,103.98,103.99,103.96,103.97,13686
HFH02,2002-01-08 02:30,8,103.97,103.99,103.96,103.98,16928
HFH02,2002-01-08 03:00,8,103.98,103.99,103.96,103.98,12964
HFH02,2002-01-08 03:30,8,103.98,103.98,103.92,103.93,24020
HFH02,2002-01-08 04:00,8,103.93,103.95,103.93,103.95,18160
HFH02,2002-01-08 04:30,8,103.94,103.95,103.94,103.95,13636
HFH02,2002-01-08 05:00,8,103.95,103.96,103.94,103.95,12402
HFH02,2002-01-08 05:30,8,103.95,103.96,103.94,103.96,10364
HFH02,2002-01-08 06:00,8,103.96,103.97,103.94,103.95,10784
HFH02,2002-01-08 06:30,8,103.95,103.95,103.93,103.94,6717
HFH02,2002-01-08 07:00,8,103.94,103.96,103.92,103.93,15229
HFH02,2002-01-08 07:30,8,103.93,103.94,103.93,103.94,16190
HFH02,2002-01-08 08:00,8,103.94,103.97,103.94,103.96,12738
HFH02,2002-01-08 08:30,8,103.96,103.99,103.96,103.98,36156
HFH02,2002-01-08 09:00,8,103.97,103.98,103.94,103.96,25827
HFH02,2002-01-08 09:30,8,103.95,103.95,103.92,103.94,19763
HFH02,2002-01-08 10:00,8,103.94,103.96,103.94,103.96,9034
HFH02,2002-01-08 10:30,8,103.96,103.96,103.94,103.95,11012
HFH02,2002-01-08 11:00,8,103.96,103.96,103.93,103.93,2276
HFH02,2002-01-08 11:30,8,103.94,103.94,103.9,103.92,3544
HFH02,2002-01-09 01:00,9,103.89,103.91,103.87,103.9,10628
HFH02,2002-01-09 01:30,9,103.9,103.9,103.88,103.88,11786
HFH02,2002-01-09 02:00,9,103.88,103.89,103.86,103.89,21262
HFH02,2002-01-09 02:30,9,103.89,103.9,103.87,103.88,9393
HFH02,2002-01-09 03:00,9,103.89,103.89,103.87,103.88,18376
HFH02,2002-01-09 03:30,9,103.88,103.89,103.87,103.87,10181
HFH02,2002-01-09 04:00,9,103.88,103.89,103.86,103.89,12599
HFH02,2002-01-09 04:30,9,103.88,103.89,103.85,103.86,25833
HFH02,2002-01-09 05:00,9,103.86,103.86,103.8,103.8,37236
HFH02,2002-01-09 05:30,9,103.8,103.83,103.8,103.83,30407
HFH02,2002-01-09 06:00,9,103.82,103.83,103.78,103.8,29607
HFH02,2002-01-09 06:30,9,103.81,103.81,103.79,103.8,8538
HFH02,2002-01-09 07:00,9,103.8,103.81,103.73,103.76,41876
HFH02,2002-01-09 07:30,9,103.76,103.77,103.71,103.72,48166
HFH02,2002-01-09 08:00,9,103.72,103.76,103.72,103.75,31095
HFH02,2002-01-09 08:30,9,103.76,103.78,103.74,103.77,28040
HFH02,2002-01-09 09:00,9,103.76,103.77,103.74,103.76,22391
HFH02,2002-01-09 09:30,9,103.76,103.76,103.74,103.75,16167
HFH02,2002-01-09 10:00,9,103.75,103.78,103.74,103.78,12863
HFH02,2002-01-09 10:30,9,103.77,103.77,103.72,103.73,18292
HFH02,2002-01-09 11:00,9,103.74,103.75,103.73,103.74,7550
HFH02,2002-01-09 11:30,9,103.74,103.77,103.74,103.76,3174
HFH02,2002-01-10 01:00,10,103.81,103.81,103.76,103.8,20614
HFH02,2002-01-10 01:30,10,103.79,103.8,103.77,103.78,14694
HFH02,2002-01-10 02:00,10,103.79,103.81,103.79,103.8,18189
HFH02,2002-01-10 02:30,10,103.81,103.83,103.8,103.82,26112
HFH02,2002-01-10 03:00,10,103.82,103.83,103.79,103.8,24203
HFH02,2002-01-10 03:30,10,103.8,103.8,103.78,103.8,23951
HFH02,2002-01-10 04:00,10,103.8,103.8,103.79,103.79,9032
HFH02,2002-01-10 04:30,10,103.79,103.81,103.79,103.81,15178
HFH02,2002-01-10 05:00,10,103.82,103.82,103.8,103.81,17493
HFH02,2002-01-10 05:30,10,103.81,103.83,103.81,103.82,6856
HFH02,2002-01-10 06:00,10,103.83,103.83,103.81,103.82,7775
HFH02,2002-01-10 06:30,10,103.82,103.82,103.8,103.8,4429
HFH02,2002-01-10 07:00,10,103.81,103.81,103.77,103.78,14461
HFH02,2002-01-10 07:30,10,103.78,103.82,103.78,103.81,27411
HFH02,2002-01-10 08:00,10,103.8,103.83,103.8,103.83,15490
HFH02,2002-01-10 08:30,10,103.83,103.86,103.82,103.82,37045
HFH02,2002-01-10 09:00,10,103.82,103.83,103.81,103.83,15365
HFH02,2002-01-10 09:30,10,103.84,103.84,103.81,103.81,14925
HFH02,2002-01-10 10:00,10,103.82,103.83,103.81,103.83,9297
HFH02,2002-01-10 10:30,10,103.83,103.83,103.81,103.81,7269
HFH02,2002-01-10 11:00,10,103.82,103.83,103.77,103.78,18965
HFH02,2002-01-10 11:30,10,103.78,103.8,103.74,103.75,11668
HFH02,2002-01-11 01:00,11,103.77,103.78,103.73,103.77,39705
HFH02,2002-01-11 01:30,11,103.77,103.77,103.68,103.7,51356
HFH02,2002-01-11 02:00,11,103.7,103.72,103.66,103.68,57245
HFH02,2002-01-11 02:30,11,103.68,103.7,103.67,103.69,20008
HFH02,2002-01-11 03:00,11,103.69,103.72,103.69,103.71,20852
HFH02,2002-01-11 03:30,11,103.71,103.75,103.71,103.74,28395
HFH02,2002-01-11 04:00,11,103.75,103.76,103.72,103.74,29158
HFH02,2002-01-11 04:30,11,103.74,103.75,103.72,103.73,23347
HFH02,2002-01-11 05:00,11,103.73,103.75,103.73,103.75,6791
HFH02,2002-01-11 05:30,11,103.74,103.75,103.73,103.74,6243
HFH02,2002-01-11 06:00,11,103.74,103.74,103.73,103.74,1810
HFH02,2002-01-11 06:30,11,103.73,103.74,103.72,103.72,7111
HFH02,2002-01-11 07:00,11,103.72,103.76,103.72,103.74,20247
HFH02,2002-01-11 07:30,11,103.74,103.76,103.72,103.73,52760
HFH02,2002-01-11 08:00,11,103.72,103.72,103.68,103.72,65412
HFH02,2002-01-11 08:30,11,103.72,103.72,103.69,103.72,26715
HFH02,2002-01-11 09:00,11,103.71,103.73,103.7,103.71,16463
HFH02,2002-01-11 09:30,11,103.71,103.75,103.71,103.74,22454
HFH02,2002-01-11 10:00,11,103.74,103.79,103.73,103.78,23728
HFH02,2002-01-11 10:30,11,103.78,103.81,103.75,103.79,27841
HFH02,2002-01-11 11:00,11,103.79,103.82,103.77,103.81,6993
HFH02,2002-01-11 11:30,11,103.8,103.82,103.79,103.81,8525
HFH02,2002-01-14 01:00,14,103.98,103.99,103.95,103.96,37353
HFH02,2002-01-14 01:30,14,103.96,103.96,103.93,103.95,21720
HFH02,2002-01-14 02:00,14,103.95,103.97,103.94,103.95,22164
HFH02,2002-01-14 02:30,14,103.94,103.94,103.92,103.94,19148
HFH02,2002-01-14 03:00,14,103.93,103.94,103.9,103.9,21732
HFH02,2002-01-14 03:30,14,103.9,103.93,103.9,103.92,23515
HFH02,2002-01-14 04:00,14,103.92,103.93,103.91,103.92,22175
HFH02,2002-01-14 04:30,14,103.92,103.92,103.91,103.92,9696
HFH02,2002-01-14 05:00,14,103.92,103.94,103.91,103.92,16903
HFH02,2002-01-14 05:30,14,103.92,103.93,103.91,103.91,13522
HFH02,2002-01-14 06:00,14,103.92,103.94,103.91,103.92,9158
HFH02,2002-01-14 06:30,14,103.92,103.93,103.92,103.93,434
HFH02,2002-01-14 07:00,14,103.92,103.94,103.92,103.94,25443
HFH02,2002-01-14 07:30,14,103.94,103.95,103.92,103.94,17755
HFH02,2002-01-14 08:00,14,103.93,103.94,103.91,103.93,15191
HFH02,2002-01-14 08:30,14,103.93,103.95,103.92,103.92,14493
HFH02,2002-01-14 09:00,14,103.92,103.92,103.88,103.9,55336
HFH02,2002-01-14 09:30,14,103.9,103.94,103.9,103.93,16928
HFH02,2002-01-14 10:00,14,103.93,103.94,103.9,103.91,18460
HFH02,2002-01-14 10:30,14,103.91,103.92,103.91,103.91,13440
HFH02,2002-01-14 11:00,14,103.91,103.92,103.91,103.92,8537
HFH02,2002-01-14 11:30,14,103.92,103.94,103.91,103.93,7677
HFH02,2002-01-15 01:00,15,103.89,103.89,103.84,103.88,19684
HFH02,2002-01-15 01:30,15,103.88,103.88,103.85,103.87,20055
HFH02,2002-01-15 02:00,15,103.87,103.87,103.85,103.86,19050
HFH02,2002-01-15 02:30,15,103.86,103.87,103.85,103.86,14864
HFH02,2002-01-15 03:00,15,103.86,103.86,103.84,103.85,24046
HFH02,2002-01-15 03:30,15,103.85,103.86,103.83,103.84,17592
HFH02,2002-01-15 04:00,15,103.84,103.85,103.82,103.83,30411
HFH02,2002-01-15 04:30,15,103.83,103.86,103.83,103.84,11917
HFH02,2002-01-15 05:00,15,103.85,103.86,103.84,103.84,12687
HFH02,2002-01-15 05:30,15,103.85,103.85,103.82,103.82,15649
HFH02,2002-01-15 06:00,15,103.83,103.84,103.83,103.84,15316
HFH02,2002-01-15 06:30,15,103.84,103.84,103.82,103.83,12485
HFH02,2002-01-15 07:00,15,103.83,103.84,103.76,103.79,41488
HFH02,2002-01-15 07:30,15,103.8,103.81,103.76,103.81,58699
HFH02,2002-01-15 08:00,15,103.81,103.82,103.79,103.81,36632
HFH02,2002-01-15 08:30,15,103.8,103.81,103.77,103.77,55580
HFH02,2002-01-15 09:00,15,103.77,103.8,103.77,103.8,25441
HFH02,2002-01-15 09:30,15,103.8,103.82,103.79,103.82,13552
HFH02,2002-01-15 10:00,15,103.81,103.82,103.79,103.81,12716
HFH02,2002-01-15 10:30,15,103.81,103.85,103.81,103.84,15739
HFH02,2002-01-15 11:00,15,103.84,103.85,103.83,103.83,3262
HFH02,2002-01-15 11:30,15,103.83,103.85,103.83,103.84,3535
HFH02,2002-01-16 01:00,16,103.85,103.87,103.84,103.85,14058
HFH02,2002-01-16 01:30,16,103.86,103.87,103.84,103.86,13769
HFH02,2002-01-16 02:00,16,103.86,103.88,103.85,103.85,17566
HFH02,2002-01-16 02:30,16,103.85,103.86,103.84,103.86,18071
HFH02,2002-01-16 03:00,16,103.86,103.87,103.84,103.84,11005
HFH02,2002-01-16 03:30,16,103.85,103.86,103.84,103.85,13880
HFH02,2002-01-16 04:00,16,103.85,103.85,103.83,103.85,10917
HFH02,2002-01-16 04:30,16,103.85,103.86,103.84,103.84,13447
HFH02,2002-01-16 05:00,16,103.85,103.86,103.84,103.85,23231
HFH02,2002-01-16 05:30,16,103.85,103.86,103.84,103.86,15319
HFH02,2002-01-16 06:00,16,103.86,103.87,103.85,103.86,3923
HFH02,2002-01-16 06:30,16,103.87,103.91,103.86,103.9,30382
HFH02,2002-01-16 07:00,16,103.89,103.9,103.88,103.88,23452
HFH02,2002-01-16 07:30,16,103.88,103.9,103.87,103.88,28333
HFH02,2002-01-16 08:00,16,103.88,103.9,103.87,103.89,22604
HFH02,2002-01-16 08:30,16,103.89,103.92,103.88,103.88,38827
HFH02,2002-01-16 09:00,16,103.88,103.89,103.86,103.87,39902
HFH02,2002-01-16 09:30,16,103.88,103.88,103.85,103.87,34015
HFH02,2002-01-16 10:00,16,103.87,103.89,103.87,103.88,13862
HFH02,2002-01-16 10:30,16,103.88,103.88,103.86,103.87,12269
HFH02,2002-01-16 11:00,16,103.87,103.89,103.86,103.87,5094
HFH02,2002-01-16 11:30,16,103.87,103.87,103.81,103.85,22702
HFH02,2002-01-17 01:00,17,103.83,103.83,103.8,103.81,21155
HFH02,2002-01-17 01:30,17,103.82,103.83,103.81,103.83,16101
HFH02,2002-01-17 02:00,17,103.83,103.83,103.79,103.8,21611
HFH02,2002-01-17 02:30,17,103.8,103.83,103.79,103.81,21943
HFH02,2002-01-17 03:00,17,103.81,103.82,103.81,103.82,17113
HFH02,2002-01-17 03:30,17,103.83,103.84,103.81,103.82,15337
HFH02,2002-01-17 04:00,17,103.82,103.84,103.81,103.82,20167
HFH02,2002-01-17 04:30,17,103.82,103.83,103.81,103.82,20090
HFH02,2002-01-17 05:00,17,103.82,103.84,103.82,103.84,9635
HFH02,2002-01-17 05:30,17,103.83,103.84,103.82,103.84,7861
HFH02,2002-01-17 06:00,17,103.83,103.83,103.82,103.83,3797
HFH02,2002-01-17 06:30,17,103.83,103.84,103.82,103.83,16766
HFH02,2002-01-17 07:00,17,103.83,103.86,103.81,103.82,19866
HFH02,2002-01-17 07:30,17,103.82,103.83,103.79,103.8,45711
HFH02,2002-01-17 08:00,17,103.81,103.82,103.8,103.81,14867
HFH02,2002-01-17 08:30,17,103.81,103.84,103.81,103.83,19727
HFH02,2002-01-17 09:00,17,103.83,103.86,103.82,103.84,20200
HFH02,2002-01-17 09:30,17,103.84,103.86,103.83,103.84,17506
HFH02,2002-01-17 10:00,17,103.84,103.87,103.83,103.86,24013
HFH02,2002-01-17 10:30,17,103.87,103.87,103.86,103.87,2435
HFH02,2002-01-18 09:30,18,103.78,103.78,103.78,103.78,65
HFH02,2002-01-18 10:00,18,103.79,103.81,103.78,103.81,16810
HFH02,2002-01-18 10:30,18,103.81,103.82,103.8,103.82,8982
HFH02,2002-01-18 11:00,18,103.81,103.83,103.8,103.8,4163
HFH02,2002-01-18 11:30,18,103.81,103.82,103.8,103.81,3092
HFH02,2002-01-21 01:00,21,103.79,103.81,103.78,103.8,7999
HFH02,2002-01-21 01:30,21,103.8,103.8,103.77,103.78,4883
HFH02,2002-01-21 02:00,21,103.78,103.79,103.75,103.78,16834
HFH02,2002-01-21 02:30,21,103.77,103.79,103.77,103.78,4164
HFH02,2002-01-21 03:00,21,103.79,103.8,103.78,103.79,10745
HFH02,2002-01-21 03:30,21,103.79,103.8,103.78,103.78,6502
HFH02,2002-01-21 04:00,21,103.79,103.8,103.78,103.8,7831
HFH02,2002-01-21 04:30,21,103.8,103.82,103.79,103.81,9026
HFH02,2002-01-21 05:00,21,103.81,103.81,103.79,103.81,4124
HFH02,2002-01-21 05:30,21,103.81,103.81,103.8,103.81,1343
HFH02,2002-01-21 06:00,21,103.81,103.81,103.8,103.81,1502
HFH02,2002-01-21 06:30,21,103.81,103.83,103.81,103.82,5064
HFH02,2002-01-21 07:00,21,103.81,103.82,103.81,103.82,1830
HFH02,2002-01-21 07:30,21,103.82,103.82,103.81,103.81,1076
HFH02,2002-01-21 08:00,21,103.81,103.82,103.8,103.81,4355
HFH02,2002-01-21 08:30,21,103.8,103.82,103.8,103.81,9199
HFH02,2002-01-21 09:00,21,103.81,103.82,103.8,103.82,7587
HFH02,2002-01-21 09:30,21,103.81,103.83,103.81,103.81,7951
HFH02,2002-01-21 10:00,21,103.81,103.83,103.81,103.82,5547
HFH02,2002-01-21 10:30,21,103.82,103.83,103.81,103.82,2769
HFH02,2002-01-21 11:00,21,103.82,103.82,103.81,103.81,1780
HFH02,2002-01-21 11:30,21,103.81,103.84,103.81,103.84,2368
HFH02,2002-01-22 01:00,22,103.82,103.82,103.77,103.78,18096
HFH02,2002-01-22 01:30,22,103.78,103.78,103.71,103.72,51321
HFH02,2002-01-22 02:00,22,103.72,103.75,103.71,103.72,33378
HFH02,2002-01-22 02:30,22,103.72,103.73,103.71,103.71,31542
HFH02,2002-01-22 03:00,22,103.72,103.74,103.71,103.73,15352
HFH02,2002-01-22 03:30,22,103.72,103.74,103.71,103.72,15244
HFH02,2002-01-22 04:00,22,103.72,103.73,103.7,103.71,15646
HFH02,2002-01-22 04:30,22,103.71,103.71,103.64,103.66,68153
HFH02,2002-01-22 05:00,22,103.67,103.68,103.64,103.66,40990
HFH02,2002-01-22 05:30,22,103.66,103.67,103.64,103.65,13282
HFH02,2002-01-22 06:00,22,103.65,103.66,103.64,103.65,8729
HFH02,2002-01-22 06:30,22,103.64,103.67,103.64,103.65,8249
HFH02,2002-01-22 07:00,22,103.65,103.67,103.65,103.66,7536
HFH02,2002-01-22 07:30,22,103.66,103.67,103.65,103.66,11923
HFH02,2002-01-22 08:00,22,103.66,103.69,103.65,103.66,23525
HFH02,2002-01-22 08:30,22,103.66,103.66,103.55,103.57,57280
HFH02,2002-01-22 09:00,22,103.57,103.62,103.57,103.62,61146
HFH02,2002-01-22 09:30,22,103.61,103.64,103.6,103.63,21278
HFH02,2002-01-22 10:00,22,103.62,103.65,103.62,103.64,27645
HFH02,2002-01-22 10:30,22,103.65,103.65,103.62,103.64,9093
HFH02,2002-01-22 11:00,22,103.63,103.64,103.62,103.63,5707
HFH02,2002-01-22 11:30,22,103.63,103.64,103.61,103.64,3090
HFH02,2002-01-23 01:00,23,103.62,103.62,103.55,103.56,37128
HFH02,2002-01-23 01:30,23,103.56,103.6,103.56,103.6,31172
HFH02,2002-01-23 02:00,23,103.6,103.61,103.58,103.6,22372
HFH02,2002-01-23 02:30,23,103.61,103.61,103.59,103.6,18380
HFH02,2002-01-23 03:00,23,103.6,103.62,103.6,103.61,7333
HFH02,2002-01-23 03:30,23,103.62,103.64,103.61,103.62,36538
HFH02,2002-01-23 04:00,23,103.62,103.65,103.62,103.62,21340
HFH02,2002-01-23 04:30,23,103.63,103.65,103.62,103.63,23530
HFH02,2002-01-23 05:00,23,103.63,103.64,103.63,103.64,3495
HFH02,2002-01-23 05:30,23,103.63,103.65,103.63,103.64,14796
HFH02,2002-01-23 06:00,23,103.64,103.64,103.62,103.63,5846
HFH02,2002-01-23 06:30,23,103.63,103.65,103.62,103.63,5644
HFH02,2002-01-23 07:00,23,103.64,103.64,103.61,103.61,8546
HFH02,2002-01-23 07:30,23,103.61,103.63,103.6,103.62,21496
HFH02,2002-01-23 08:00,23,103.62,103.64,103.62,103.62,28691
HFH02,2002-01-23 08:30,23,103.62,103.63,103.61,103.62,22489
HFH02,2002-01-23 09:00,23,103.63,103.66,103.62,103.65,32948
HFH02,2002-01-23 09:30,23,103.65,103.67,103.62,103.64,34150
HFH02,2002-01-23 10:00,23,103.65,103.68,103.64,103.67,27711
HFH02,2002-01-23 10:30,23,103.67,103.7,103.67,103.68,18095
HFH02,2002-01-23 11:00,23,103.68,103.72,103.68,103.69,17798
HFH02,2002-01-23 11:30,23,103.7,103.7,103.67,103.68,2166
HFH02,2002-01-24 01:00,24,103.61,103.62,103.57,103.61,43267
HFH02,2002-01-24 01:30,24,103.61,103.63,103.59,103.6,26250
HFH02,2002-01-24 02:00,24,103.61,103.63,103.59,103.61,26039
HFH02,2002-01-24 02:30,24,103.61,103.62,103.59,103.61,17037
HFH02,2002-01-24 03:00,24,103.61,103.62,103.59,103.61,15910
HFH02,2002-01-24 03:30,24,103.61,103.61,103.6,103.6,12213
HFH02,2002-01-24 04:00,24,103.6,103.6,103.57,103.59,40917
HFH02,2002-01-24 04:30,24,103.59,103.59,103.57,103.58,11374
HFH02,2002-01-24 05:00,24,103.57,103.57,103.54,103.55,49557
HFH02,2002-01-24 05:30,24,103.55,103.58,103.54,103.57,20362
HFH02,2002-01-24 06:00,24,103.56,103.57,103.52,103.54,29426
HFH02,2002-01-24 06:30,24,103.54,103.55,103.54,103.55,15184
HFH02,2002-01-24 07:00,24,103.55,103.57,103.54,103.54,11959
HFH02,2002-01-24 07:30,24,103.54,103.58,103.52,103.57,30744
HFH02,2002-01-24 08:00,24,103.56,103.58,103.56,103.57,13979
HFH02,2002-01-24 08:30,24,103.58,103.58,103.54,103.55,28142
HFH02,2002-01-24 09:00,24,103.54,103.57,103.48,103.54,84493
HFH02,2002-01-24 09:30,24,103.55,103.55,103.48,103.49,48165
HFH02,2002-01-24 10:00,24,103.48,103.5,103.45,103.46,53899
HFH02,2002-01-24 10:30,24,103.46,103.49,103.45,103.47,17783
HFH02,2002-01-24 11:00,24,103.47,103.5,103.46,103.48,18040
HFH02,2002-01-24 11:30,24,103.48,103.49,103.47,103.49,4253
HFH02,2002-01-25 01:00,25,103.47,103.48,103.45,103.48,17629
HFH02,2002-01-25 01:30,25,103.48,103.48,103.43,103.45,31977
HFH02,2002-01-25 02:00,25,103.45,103.47,103.45,103.45,32706
HFH02,2002-01-25 02:30,25,103.45,103.47,103.45,103.46,13085
HFH02,2002-01-25 03:00,25,103.46,103.5,103.46,103.48,26651
HFH02,2002-01-25 03:30,25,103.49,103.49,103.46,103.47,13890
HFH02,2002-01-25 04:00,25,103.47,103.47,103.4,103.42,73739
HFH02,2002-01-25 04:30,25,103.42,103.43,103.38,103.43,41060
HFH02,2002-01-25 05:00,25,103.42,103.43,103.37,103.38,37322
HFH02,2002-01-25 05:30,25,103.38,103.44,103.38,103.43,39008
HFH02,2002-01-25 06:00,25,103.42,103.43,103.41,103.42,6024
HFH02,2002-01-25 06:30,25,103.42,103.42,103.37,103.39,30623
HFH02,2002-01-25 07:00,25,103.38,103.4,103.35,103.38,38961
HFH02,2002-01-25 07:30,25,103.38,103.41,103.37,103.38,42106
HFH02,2002-01-25 08:00,25,103.37,103.43,103.37,103.41,35976
HFH02,2002-01-25 08:30,25,103.41,103.43,103.4,103.41,22554
HFH02,2002-01-25 09:00,25,103.41,103.42,103.39,103.4,24364
HFH02,2002-01-25 09:30,25,103.4,103.41,103.37,103.38,28456
HFH02,2002-01-25 10:00,25,103.37,103.39,103.34,103.35,39797
HFH02,2002-01-25 10:30,25,103.34,103.36,103.34,103.36,15966
HFH02,2002-01-25 11:00,25,103.35,103.37,103.3,103.32,18253
HFH02,2002-01-25 11:30,25,103.31,103.33,103.29,103.3,8829
HFH02,2002-01-29 01:00,29,103.35,103.36,103.31,103.33,23862
HFH02,2002-01-29 01:30,29,103.33,103.43,103.32,103.42,72812
HFH02,2002-01-29 02:00,29,103.43,103.43,103.39,103.42,58825
HFH02,2002-01-29 02:30,29,103.42,103.46,103.41,103.45,33867
HFH02,2002-01-29 03:00,29,103.44,103.45,103.42,103.42,16109
HFH02,2002-01-29 03:30,29,103.42,103.42,103.4,103.41,23073
HFH02,2002-01-29 04:00,29,103.4,103.42,103.36,103.39,32531
HFH02,2002-01-29 04:30,29,103.39,103.4,103.34,103.36,33808
HFH02,2002-01-29 05:00,29,103.36,103.37,103.35,103.37,12071
HFH02,2002-01-29 05:30,29,103.36,103.36,103.31,103.32,27923
HFH02,2002-01-29 06:00,29,103.32,103.34,103.31,103.32,9609
HFH02,2002-01-29 06:30,29,103.32,103.35,103.32,103.33,12281
HFH02,2002-01-29 07:00,29,103.33,103.33,103.3,103.32,19776
HFH02,2002-01-29 07:30,29,103.32,103.33,103.3,103.32,31146
HFH02,2002-01-29 08:00,29,103.32,103.33,103.31,103.32,9156
HFH02,2002-01-29 08:30,29,103.32,103.4,103.31,103.4,59165
HFH02,2002-01-29 09:00,29,103.4,103.43,103.38,103.41,51862
HFH02,2002-01-29 09:30,29,103.41,103.44,103.39,103.43,36269
HFH02,2002-01-29 10:00,29,103.44,103.48,103.43,103.46,39246
HFH02,2002-01-29 10:30,29,103.46,103.47,103.45,103.47,17966
HFH02,2002-01-29 11:00,29,103.47,103.51,103.47,103.5,21719
HFH02,2002-01-29 11:30,29,103.5,103.5,103.48,103.49,8671
HFH02,2002-01-30 01:00,30,103.55,103.56,103.53,103.53,33282
HFH02,2002-01-30 01:30,30,103.53,103.57,103.53,103.56,34944
HFH02,2002-01-30 02:00,30,103.56,103.56,103.53,103.54,23513
HFH02,2002-01-30 02:30,30,103.54,103.55,103.53,103.54,15218
HFH02,2002-01-30 03:00,30,103.55,103.56,103.54,103.55,14695
HFH02,2002-01-30 03:30,30,103.54,103.55,103.53,103.54,15807
HFH02,2002-01-30 04:00,30,103.54,103.54,103.53,103.54,11968
HFH02,2002-01-30 04:30,30,103.54,103.56,103.53,103.56,17692
HFH02,2002-01-30 05:00,30,103.56,103.56,103.54,103.55,10114
HFH02,2002-01-30 05:30,30,103.55,103.57,103.55,103.56,13539
HFH02,2002-01-30 06:00,30,103.55,103.57,103.54,103.54,19257
HFH02,2002-01-30 06:30,30,103.55,103.57,103.54,103.57,9314
HFH02,2002-01-30 07:00,30,103.56,103.57,103.49,103.5,36332
HFH02,2002-01-30 07:30,30,103.49,103.51,103.43,103.46,111283
HFH02,2002-01-30 08:00,30,103.46,103.51,103.46,103.47,50243
HFH02,2002-01-30 08:30,30,103.48,103.51,103.43,103.45,42361
HFH02,2002-01-30 09:00,30,103.45,103.49,103.45,103.48,42899
HFH02,2002-01-30 09:30,30,103.48,103.49,103.46,103.48,22211
HFH02,2002-01-30 10:00,30,103.48,103.5,103.46,103.5,14335
HFH02,2002-01-30 10:30,30,103.49,103.52,103.48,103.52,15078
HFH02,2002-01-30 11:00,30,103.53,103.53,103.49,103.5,17804
HFH02,2002-01-30 11:30,30,103.5,103.52,103.5,103.5,3322
HFH02,2002-01-31 01:00,31,103.41,103.41,103.37,103.39,42042
HFH02,2002-01-31 01:30,31,103.39,103.39,103.34,103.36,38224
HFH02,2002-01-31 02:00,31,103.36,103.38,103.35,103.37,28169
HFH02,2002-01-31 02:30,31,103.38,103.39,103.36,103.39,21200
HFH02,2002-01-31 03:00,31,103.39,103.42,103.38,103.41,42748
HFH02,2002-01-31 03:30,31,103.4,103.42,103.39,103.41,13926
HFH02,2002-01-31 04:00,31,103.41,103.43,103.4,103.41,26629
HFH02,2002-01-31 04:30,31,103.41,103.41,103.4,103.41,7653
HFH02,2002-01-31 05:00,31,103.41,103.42,103.4,103.41,9351
HFH02,2002-01-31 05:30,31,103.41,103.42,103.4,103.42,9900
HFH02,2002-01-31 06:00,31,103.42,103.43,103.41,103.41,10947
HFH02,2002-01-31 06:30,31,103.41,103.42,103.4,103.41,8096
HFH02,2002-01-31 07:00,31,103.4,103.41,103.39,103.41,14893
HFH02,2002-01-31 07:30,31,103.41,103.41,103.39,103.41,25800
HFH02,2002-01-31 08:00,31,103.41,103.42,103.4,103.4,9588
HFH02,2002-01-31 08:30,31,103.41,103.41,103.39,103.39,20058
HFH02,2002-01-31 09:00,31,103.39,103.44,103.39,103.43,32688
HFH02,2002-01-31 09:30,31,103.44,103.46,103.41,103.45,28491
HFH02,2002-01-31 10:00,31,103.45,103.5,103.45,103.48,37471
HFH02,2002-01-31 10:30,31,103.48,103.49,103.46,103.46,8966
HFH02,2002-01-31 11:00,31,103.46,103.49,103.45,103.48,11190
HFH02,2002-01-31 11:30,31,103.48,103.49,103.46,103.47,5417
HFH02,2002-02-01 01:00,1,103.38,103.39,103.35,103.37,18328
HFH02,2002-02-01 01:30,1,103.38,103.4,103.37,103.37,21079
HFH02,2002-02-01 02:00,1,103.37,103.38,103.35,103.36,20129
HFH02,2002-02-01 02:30,1,103.37,103.38,103.35,103.36,16990
HFH02,2002-02-01 03:00,1,103.36,103.4,103.36,103.39,17874
HFH02,2002-02-01 03:30,1,103.39,103.4,103.38,103.39,13659
HFH02,2002-02-01 04:00,1,103.39,103.4,103.38,103.4,7742
HFH02,2002-02-01 04:30,1,103.4,103.41,103.39,103.4,15299
HFH02,2002-02-01 05:00,1,103.4,103.41,103.38,103.4,15204
HFH02,2002-02-01 05:30,1,103.41,103.41,103.37,103.38,8147
HFH02,2002-02-01 06:00,1,103.38,103.39,103.37,103.38,6429
HFH02,2002-02-01 06:30,1,103.38,103.39,103.37,103.39,8114
HFH02,2002-02-01 07:00,1,103.39,103.41,103.35,103.36,17254
HFH02,2002-02-01 07:30,1,103.36,103.44,103.36,103.4,48792
HFH02,2002-02-01 08:00,1,103.4,103.41,103.39,103.4,11420
HFH02,2002-02-01 08:30,1,103.41,103.45,103.4,103.42,29320
HFH02,2002-02-01 09:00,1,103.43,103.49,103.4,103.48,68798
HFH02,2002-02-01 09:30,1,103.48,103.53,103.47,103.52,35355
HFH02,2002-02-01 10:00,1,103.52,103.53,103.49,103.52,21442
HFH02,2002-02-01 10:30,1,103.52,103.52,103.52,103.52,107
HFH02,2002-02-04 01:00,4,103.5,103.56,103.5,103.55,8957
HFH02,2002-02-04 01:30,4,103.55,103.59,103.55,103.56,15117
HFH02,2002-02-04 02:00,4,103.57,103.6,103.57,103.59,17391
HFH02,2002-02-04 02:30,4,103.59,103.6,103.57,103.58,11673
HFH02,2002-02-04 03:00,4,103.59,103.6,103.58,103.59,5954
HFH02,2002-02-04 03:30,4,103.59,103.61,103.59,103.59,23264
HFH02,2002-02-04 04:00,4,103.6,103.6,103.58,103.58,9821
HFH02,2002-02-04 04:30,4,103.58,103.6,103.58,103.6,8644
HFH02,2002-02-04 05:00,4,103.6,103.62,103.59,103.61,9126
HFH02,2002-02-04 05:30,4,103.61,103.61,103.6,103.6,5652
HFH02,2002-02-04 06:00,4,103.61,103.61,103.6,103.6,5557
HFH02,2002-02-04 06:30,4,103.59,103.61,103.59,103.61,3956
HFH02,2002-02-04 07:00,4,103.61,103.62,103.6,103.6,10450
HFH02,2002-02-04 07:30,4,103.61,103.62,103.6,103.61,3263
HFH02,2002-02-04 08:00,4,103.61,103.61,103.57,103.58,14946
HFH02,2002-02-04 08:30,4,103.57,103.61,103.57,103.6,20682
HFH02,2002-02-04 09:00,4,103.6,103.63,103.6,103.62,14694
HFH02,2002-02-04 09:30,4,103.61,103.65,103.61,103.64,29344
HFH02,2002-02-04 10:00,4,103.64,103.66,103.64,103.64,19007
HFH02,2002-02-04 10:30,4,103.64,103.67,103.63,103.66,14320
HFH02,2002-02-04 11:00,4,103.67,103.7,103.67,103.7,10184
HFH02,2002-02-04 11:30,4,103.7,103.7,103.68,103.68,7800
HFH02,2002-02-05 01:00,5,103.69,103.72,103.69,103.71,14240
HFH02,2002-02-05 01:30,5,103.71,103.73,103.7,103.7,18279
HFH02,2002-02-05 02:00,5,103.71,103.72,103.69,103.69,16593
HFH02,2002-02-05 02:30,5,103.7,103.71,103.67,103.67,25431
HFH02,2002-02-05 03:00,5,103.68,103.68,103.64,103.65,41175
HFH02,2002-02-05 03:30,5,103.65,103.67,103.65,103.66,8023
HFH02,2002-02-05 04:00,5,103.65,103.65,103.63,103.65,29384
HFH02,2002-02-05 04:30,5,103.65,103.66,103.64,103.65,8335
HFH02,2002-02-05 05:00,5,103.66,103.66,103.63,103.64,12946
HFH02,2002-02-05 05:30,5,103.64,103.66,103.64,103.66,7455
HFH02,2002-02-05 06:00,5,103.66,103.67,103.65,103.67,4385
HFH02,2002-02-05 06:30,5,103.67,103.67,103.65,103.66,6084
HFH02,2002-02-05 07:00,5,103.67,103.71,103.66,103.7,25610
HFH02,2002-02-05 07:30,5,103.7,103.72,103.69,103.69,24652
HFH02,2002-02-05 08:00,5,103.69,103.72,103.69,103.71,24663
HFH02,2002-02-05 08:30,5,103.71,103.72,103.67,103.72,31732
HFH02,2002-02-05 09:00,5,103.72,103.76,103.7,103.7,67758
HFH02,2002-02-05 09:30,5,103.7,103.7,103.65,103.68,35678
HFH02,2002-02-05 10:00,5,103.68,103.74,103.67,103.73,26693
HFH02,2002-02-05 10:30,5,103.74,103.74,103.7,103.71,9610
HFH02,2002-02-05 11:00,5,103.7,103.72,103.7,103.72,3519
HFH02,2002-02-05 11:30,5,103.72,103.74,103.71,103.72,4974
HFH02,2002-02-06 01:00,6,103.73,103.73,103.68,103.7,19730
HFH02,2002-02-06 01:30,6,103.7,103.72,103.68,103.72,14175
HFH02,2002-02-06 02:00,6,103.71,103.72,103.7,103.7,17603
HFH02,2002-02-06 02:30,6,103.71,103.72,103.7,103.71,13495
HFH02,2002-02-06 03:00,6,103.71,103.72,103.69,103.7,16942
HFH02,2002-02-06 03:30,6,103.7,103.71,103.69,103.71,20944
HFH02,2002-02-06 04:00,6,103.71,103.72,103.69,103.72,21299
HFH02,2002-02-06 04:30,6,103.72,103.79,103.71,103.79,56491
HFH02,2002-02-06 05:00,6,103.79,103.79,103.76,103.79,44146
HFH02,2002-02-06 05:30,6,103.79,103.8,103.76,103.79,18159
HFH02,2002-02-06 06:00,6,103.79,103.79,103.76,103.77,11381
HFH02,2002-02-06 06:30,6,103.77,103.79,103.76,103.78,11595
HFH02,2002-02-06 07:00,6,103.78,103.78,103.75,103.77,18630
HFH02,2002-02-06 07:30,6,103.77,103.78,103.74,103.74,43117
HFH02,2002-02-06 08:00,6,103.75,103.75,103.72,103.73,26875
HFH02,2002-02-06 08:30,6,103.73,103.74,103.71,103.73,28785
HFH02,2002-02-06 09:00,6,103.72,103.75,103.71,103.74,22692
HFH02,2002-02-06 09:30,6,103.74,103.79,103.74,103.77,46282
HFH02,2002-02-06 10:00,6,103.76,103.78,103.75,103.77,24553
HFH02,2002-02-06 10:30,6,103.77,103.77,103.74,103.74,12825
HFH02,2002-02-06 11:00,6,103.75,103.75,103.73,103.73,6710
HFH02,2002-02-06 11:30,6,103.73,103.74,103.71,103.74,8216
HFH02,2002-02-07 01:00,7,103.75,103.78,103.75,103.76,23866
HFH02,2002-02-07 01:30,7,103.77,103.77,103.74,103.74,14830
HFH02,2002-02-07 02:00,7,103.74,103.75,103.72,103.73,21141
HFH02,2002-02-07 02:30,7,103.74,103.76,103.73,103.74,24930
HFH02,2002-02-07 03:00,7,103.74,103.75,103.72,103.74,24058
HFH02,2002-02-07 03:30,7,103.73,103.74,103.71,103.71,35625
HFH02,2002-02-07 04:00,7,103.7,103.71,103.65,103.68,66177
HFH02,2002-02-07 04:30,7,103.68,103.69,103.66,103.67,17740
HFH02,2002-02-07 05:00,7,103.66,103.68,103.65,103.68,14403
HFH02,2002-02-07 05:30,7,103.68,103.68,103.65,103.66,10059
HFH02,2002-02-07 06:00,7,103.66,103.66,103.63,103.65,20732
HFH02,2002-02-07 06:30,7,103.65,103.67,103.59,103.61,46492
HFH02,2002-02-07 07:00,7,103.61,103.62,103.54,103.54,91660
HFH02,2002-02-07 07:30,7,103.54,103.56,103.51,103.55,104333
HFH02,2002-02-07 08:00,7,103.55,103.58,103.54,103.55,47157
HFH02,2002-02-07 08:30,7,103.55,103.56,103.51,103.53,52205
HFH02,2002-02-07 09:00,7,103.53,103.59,103.52,103.58,46673
HFH02,2002-02-07 09:30,7,103.59,103.59,103.55,103.56,32231
HFH02,2002-02-07 10:00,7,103.55,103.56,103.52,103.54,24982
HFH02,2002-02-07 10:30,7,103.54,103.54,103.53,103.54,7697
HFH02,2002-02-07 11:00,7,103.54,103.56,103.54,103.55,10315
HFH02,2002-02-07 11:30,7,103.55,103.56,103.55,103.55,2839
HFH02,2002-02-08 01:00,8,103.57,103.58,103.53,103.57,7829
HFH02,2002-02-08 01:30,8,103.58,103.59,103.55,103.55,5465
HFH02,2002-02-08 02:00,8,103.56,103.58,103.54,103.58,16407
HFH02,2002-02-08 02:30,8,103.58,103.58,103.54,103.57,17748
HFH02,2002-02-08 03:00,8,103.56,103.57,103.56,103.56,5722
HFH02,2002-02-08 03:30,8,103.56,103.56,103.52,103.52,21360
HFH02,2002-02-08 04:00,8,103.53,103.54,103.5,103.53,40172
HFH02,2002-02-08 04:30,8,103.53,103.54,103.51,103.52,16515
HFH02,2002-02-08 05:00,8,103.52,103.55,103.52,103.54,14422
HFH02,2002-02-08 05:30,8,103.54,103.55,103.53,103.54,6313
HFH02,2002-02-08 06:00,8,103.54,103.54,103.52,103.54,9072
HFH02,2002-02-08 06:30,8,103.54,103.54,103.53,103.53,1839
HFH02,2002-02-08 07:00,8,103.54,103.54,103.5,103.53,32436
HFH02,2002-02-08 07:30,8,103.53,103.57,103.53,103.56,25706
HFH02,2002-02-08 08:00,8,103.57,103.57,103.54,103.55,16283
HFH02,2002-02-08 08:30,8,103.54,103.58,103.54,103.56,21862
HFH02,2002-02-08 09:00,8,103.57,103.58,103.55,103.58,22659
HFH02,2002-02-08 09:30,8,103.58,103.6,103.56,103.6,13896
HFH02,2002-02-08 10:00,8,103.59,103.63,103.59,103.62,18203
HFH02,2002-02-08 10:30,8,103.63,103.65,103.61,103.62,13983
HFH02,2002-02-08 11:00,8,103.62,103.65,103.61,103.61,15283
HFH02,2002-02-08 11:30,8,103.61,103.62,103.59,103.61,7571
HFH02,2002-02-11 01:00,11,103.6,103.6,103.58,103.58,8964
HFH02,2002-02-11 01:30,11,103.57,103.59,103.57,103.58,4667
HFH02,2002-02-11 02:00,11,103.57,103.58,103.55,103.56,6594
HFH02,2002-02-11 02:30,11,103.57,103.58,103.54,103.55,18021
HFH02,2002-02-11 03:00,11,103.55,103.57,103.55,103.55,6919
HFH02,2002-02-11 03:30,11,103.56,103.59,103.56,103.59,10123
HFH02,2002-02-11 04:00,11,103.59,103.6,103.58,103.58,11482
HFH02,2002-02-11 04:30,11,103.59,103.59,103.58,103.58,5727
HFH02,2002-02-11 05:00,11,103.58,103.59,103.58,103.58,4628
HFH02,2002-02-11 05:30,11,103.58,103.59,103.58,103.59,2286
HFH02,2002-02-11 06:00,11,103.58,103.6,103.58,103.59,3040
HFH02,2002-02-11 06:30,11,103.59,103.6,103.58,103.58,2663
HFH02,2002-02-11 07:00,11,103.59,103.59,103.58,103.58,3431
HFH02,2002-02-11 07:30,11,103.58,103.59,103.56,103.58,9007
HFH02,2002-02-11 08:00,11,103.58,103.58,103.56,103.58,7098
HFH02,2002-02-11 08:30,11,103.57,103.58,103.56,103.57,6851
HFH02,2002-02-11 09:00,11,103.56,103.58,103.56,103.58,7481
HFH02,2002-02-11 09:30,11,103.58,103.59,103.57,103.59,15470
HFH02,2002-02-11 10:00,11,103.58,103.6,103.58,103.59,7357
HFH02,2002-02-11 10:30,11,103.59,103.59,103.58,103.58,2076
HFH02,2002-02-11 11:00,11,103.58,103.58,103.57,103.57,3490
HFH02,2002-02-11 11:30,11,103.57,103.59,103.57,103.59,2978
HFH02,2002-02-12 01:00,12,103.59,103.6,103.58,103.59,7207
HFH02,2002-02-12 01:30,12,103.6,103.64,103.6,103.64,20610
HFH02,2002-02-12 02:00,12,103.63,103.66,103.63,103.64,30723
HFH02,2002-02-12 02:30,12,103.65,103.67,103.63,103.66,16869
HFH02,2002-02-12 03:00,12,103.66,103.66,103.64,103.64,16832
HFH02,2002-02-12 03:30,12,103.63,103.64,103.59,103.6,51422
HFH02,2002-02-12 04:00,12,103.6,103.61,103.56,103.58,31409
HFH02,2002-02-12 04:30,12,103.58,103.59,103.56,103.56,19643
HFH02,2002-02-12 05:00,12,103.57,103.57,103.53,103.53,35031
HFH02,2002-02-12 05:30,12,103.53,103.56,103.53,103.56,12738
HFH02,2002-02-12 06:00,12,103.55,103.56,103.54,103.56,9149
HFH02,2002-02-12 06:30,12,103.57,103.6,103.56,103.58,11056
HFH02,2002-02-12 07:00,12,103.59,103.6,103.58,103.6,11809
HFH02,2002-02-12 07:30,12,103.59,103.63,103.58,103.61,32611
HFH02,2002-02-12 08:00,12,103.62,103.62,103.58,103.59,22409
HFH02,2002-02-12 08:30,12,103.59,103.61,103.57,103.59,26397
HFH02,2002-02-12 09:00,12,103.58,103.61,103.58,103.59,20544
HFH02,2002-02-12 09:30,12,103.6,103.6,103.55,103.56,15644
HFH02,2002-02-12 10:00,12,103.56,103.57,103.53,103.56,13731
HFH02,2002-02-12 10:30,12,103.56,103.57,103.55,103.56,7143
HFH02,2002-02-12 11:00,12,103.55,103.56,103.53,103.53,5633
HFH02,2002-02-12 11:30,12,103.53,103.54,103.52,103.53,5887
HFH02,2002-02-13 01:00,13,103.45,103.47,103.43,103.46,23082
HFH02,2002-02-13 01:30,13,103.46,103.49,103.45,103.48,16393
HFH02,2002-02-13 02:00,13,103.48,103.49,103.46,103.47,13423
HFH02,2002-02-13 02:30,13,103.47,103.47,103.45,103.47,18503
HFH02,2002-02-13 03:00,13,103.48,103.49,103.46,103.48,16234
HFH02,2002-02-13 03:30,13,103.47,103.48,103.45,103.45,19552
HFH02,2002-02-13 04:00,13,103.44,103.47,103.44,103.47,22058
HFH02,2002-02-13 04:30,13,103.47,103.48,103.46,103.46,19237
HFH02,2002-02-13 05:00,13,103.46,103.47,103.45,103.46,10519
HFH02,2002-02-13 05:30,13,103.47,103.47,103.44,103.45,13390
HFH02,2002-02-13 06:00,13,103.44,103.46,103.44,103.45,8067
HFH02,2002-02-13 06:30,13,103.46,103.46,103.44,103.44,5368
HFH02,2002-02-13 07:00,13,103.44,103.45,103.4,103.4,23250
HFH02,2002-02-13 07:30,13,103.39,103.4,103.36,103.38,94606
HFH02,2002-02-13 08:00,13,103.38,103.42,103.36,103.41,54161
HFH02,2002-02-13 08:30,13,103.42,103.43,103.39,103.41,35096
HFH02,2002-02-13 09:00,13,103.41,103.43,103.4,103.43,24267
HFH02,2002-02-13 09:30,13,103.42,103.47,103.42,103.44,34091
HFH02,2002-02-13 10:00,13,103.45,103.46,103.42,103.44,14993
HFH02,2002-02-13 10:30,13,103.45,103.47,103.44,103.46,5857
HFH02,2002-02-13 11:00,13,103.46,103.48,103.46,103.47,4954
HFH02,2002-02-13 11:30,13,103.46,103.46,103.44,103.45,2375
HFH02,2002-02-14 01:00,14,103.49,103.5,103.47,103.48,12381
HFH02,2002-02-14 01:30,14,103.48,103.5,103.48,103.49,6343
HFH02,2002-02-14 02:00,14,103.49,103.51,103.48,103.48,24135
HFH02,2002-02-14 02:30,14,103.49,103.49,103.46,103.47,17634
HFH02,2002-02-14 03:00,14,103.47,103.48,103.46,103.46,18075
HFH02,2002-02-14 03:30,14,103.45,103.48,103.45,103.47,14532
HFH02,2002-02-14 04:00,14,103.47,103.49,103.46,103.46,13126
HFH02,2002-02-14 04:30,14,103.47,103.48,103.46,103.47,10097
HFH02,2002-02-14 05:00,14,103.47,103.48,103.45,103.47,9275
HFH02,2002-02-14 05:30,14,103.46,103.47,103.45,103.46,5565
HFH02,2002-02-14 06:00,14,103.46,103.47,103.45,103.45,3902
HFH02,2002-02-14 06:30,14,103.46,103.47,103.45,103.47,1836
HFH02,2002-02-14 07:00,14,103.46,103.46,103.43,103.44,15389
HFH02,2002-02-14 07:30,14,103.44,103.49,103.42,103.49,42812
HFH02,2002-02-14 08:00,14,103.48,103.48,103.46,103.47,16491
HFH02,2002-02-14 08:30,14,103.47,103.49,103.46,103.47,27158
HFH02,2002-02-14 09:00,14,103.47,103.49,103.45,103.46,22348
HFH02,2002-02-14 09:30,14,103.46,103.48,103.45,103.48,13777
HFH02,2002-02-14 10:00,14,103.47,103.51,103.47,103.5,14501
HFH02,2002-02-14 10:30,14,103.5,103.51,103.49,103.5,7612
HFH02,2002-02-14 11:00,14,103.5,103.51,103.49,103.5,4946
HFH02,2002-02-14 11:30,14,103.5,103.51,103.49,103.5,5715
HFH02,2002-02-15 01:00,15,103.52,103.54,103.52,103.52,12914
HFH02,2002-02-15 01:30,15,103.52,103.54,103.51,103.52,21420
HFH02,2002-02-15 02:00,15,103.52,103.55,103.51,103.54,15447
HFH02,2002-02-15 02:30,15,103.54,103.54,103.52,103.53,10354
HFH02,2002-02-15 03:00,15,103.53,103.54,103.53,103.53,5408
HFH02,2002-02-15 03:30,15,103.53,103.53,103.52,103.52,4373
HFH02,2002-02-15 04:00,15,103.53,103.53,103.51,103.51,4495
HFH02,2002-02-15 04:30,15,103.51,103.52,103.5,103.52,13049
HFH02,2002-02-15 05:00,15,103.52,103.52,103.5,103.51,3570
HFH02,2002-02-15 05:30,15,103.51,103.52,103.5,103.5,3030
HFH02,2002-02-15 06:00,15,103.5,103.52,103.5,103.51,1893
HFH02,2002-02-15 06:30,15,103.52,103.52,103.51,103.51,1915
HFH02,2002-02-15 07:00,15,103.51,103.54,103.51,103.52,5733
HFH02,2002-02-15 07:30,15,103.52,103.53,103.5,103.51,21114
HFH02,2002-02-15 08:00,15,103.51,103.53,103.51,103.52,11899
HFH02,2002-02-15 08:30,15,103.52,103.58,103.52,103.57,43272
HFH02,2002-02-15 09:00,15,103.57,103.59,103.56,103.58,37316
HFH02,2002-02-15 09:30,15,103.58,103.59,103.57,103.57,18311
HFH02,2002-02-15 10:00,15,103.57,103.6,103.57,103.59,15459
HFH02,2002-02-15 10:30,15,103.59,103.61,103.59,103.6,12301
HFH02,2002-02-15 11:00,15,103.6,103.61,103.59,103.6,4961
HFH02,2002-02-15 11:30,15,103.6,103.63,103.6,103.62,5749
HFH02,2002-02-18 01:00,18,103.64,103.64,103.6,103.6,6642
HFH02,2002-02-18 01:30,18,103.61,103.61,103.57,103.59,10555
HFH02,2002-02-18 02:00,18,103.59,103.6,103.58,103.59,5354
HFH02,2002-02-18 02:30,18,103.6,103.61,103.59,103.6,7158
HFH02,2002-02-18 03:00,18,103.59,103.61,103.59,103.6,8478
HFH02,2002-02-18 03:30,18,103.6,103.61,103.59,103.6,9980
HFH02,2002-02-18 04:00,18,103.6,103.61,103.59,103.59,10498
HFH02,2002-02-18 04:30,18,103.59,103.61,103.59,103.59,3462
HFH02,2002-02-18 05:00,18,103.59,103.61,103.59,103.61,2795
HFH02,2002-02-18 05:30,18,103.61,103.61,103.6,103.61,319
HFH02,2002-02-18 06:00,18,103.6,103.61,103.6,103.6,2521
HFH02,2002-02-18 06:30,18,103.59,103.61,103.59,103.59,2550
HFH02,2002-02-18 07:00,18,103.59,103.6,103.59,103.59,270
HFH02,2002-02-18 07:30,18,103.6,103.61,103.59,103.6,3025
HFH02,2002-02-18 08:00,18,103.61,103.61,103.59,103.6,5589
HFH02,2002-02-18 08:30,18,103.6,103.61,103.6,103.6,1489
HFH02,2002-02-18 09:00,18,103.6,103.61,103.6,103.6,3982
HFH02,2002-02-18 09:30,18,103.6,103.62,103.6,103.61,2734
HFH02,2002-02-18 10:00,18,103.61,103.61,103.6,103.61,3112
HFH02,2002-02-18 10:30,18,103.61,103.61,103.6,103.6,1528
HFH02,2002-02-18 11:00,18,103.6,103.62,103.6,103.62,890
HFH02,2002-02-18 11:30,18,103.61,103.62,103.6,103.6,1893
HFH02,2002-02-19 01:00,19,103.6,103.6,103.58,103.6,8595
HFH02,2002-02-19 01:30,19,103.59,103.61,103.58,103.59,10702
HFH02,2002-02-19 02:00,19,103.6,103.61,103.59,103.59,12688
HFH02,2002-02-19 02:30,19,103.59,103.61,103.59,103.61,8131
HFH02,2002-02-19 03:00,19,103.6,103.66,103.6,103.65,47365
HFH02,2002-02-19 03:30,19,103.65,103.66,103.64,103.65,20366
HFH02,2002-02-19 04:00,19,103.64,103.65,103.63,103.64,10248
HFH02,2002-02-19 04:30,19,103.64,103.66,103.64,103.64,9370
HFH02,2002-02-19 05:00,19,103.64,103.67,103.64,103.67,10757
HFH02,2002-02-19 05:30,19,103.67,103.67,103.66,103.67,10922
HFH02,2002-02-19 06:00,19,103.66,103.69,103.66,103.68,21144
HFH02,2002-02-19 06:30,19,103.67,103.68,103.66,103.66,6319
HFH02,2002-02-19 07:00,19,103.67,103.68,103.66,103.66,9026
HFH02,2002-02-19 07:30,19,103.66,103.67,103.61,103.61,46748
HFH02,2002-02-19 08:00,19,103.61,103.63,103.59,103.61,50083
HFH02,2002-02-19 08:30,19,103.62,103.62,103.59,103.59,25641
HFH02,2002-02-19 09:00,19,103.6,103.62,103.58,103.59,33564
HFH02,2002-02-19 09:30,19,103.6,103.62,103.57,103.58,30873
HFH02,2002-02-19 10:00,19,103.58,103.6,103.58,103.59,18709
HFH02,2002-02-19 10:30,19,103.59,103.6,103.54,103.56,21790
HFH02,2002-02-19 11:00,19,103.56,103.57,103.54,103.57,9177
HFH02,2002-02-19 11:30,19,103.56,103.57,103.54,103.54,5441
HFH02,2002-02-20 01:00,20,103.56,103.57,103.54,103.56,12601
HFH02,2002-02-20 01:30,20,103.56,103.58,103.56,103.57,10774
HFH02,2002-02-20 02:00,20,103.57,103.59,103.56,103.56,14783
HFH02,2002-02-20 02:30,20,103.57,103.57,103.53,103.55,26092
HFH02,2002-02-20 03:00,20,103.55,103.57,103.54,103.55,15174
HFH02,2002-02-20 03:30,20,103.56,103.56,103.54,103.55,15677
HFH02,2002-02-20 04:00,20,103.55,103.55,103.51,103.51,34026
HFH02,2002-02-20 04:30,20,103.51,103.55,103.51,103.54,34654
HFH02,2002-02-20 05:00,20,103.54,103.55,103.53,103.53,9206
HFH02,2002-02-20 05:30,20,103.54,103.55,103.53,103.53,3862
HFH02,2002-02-20 06:00,20,103.53,103.54,103.51,103.53,19859
HFH02,2002-02-20 06:30,20,103.53,103.53,103.52,103.52,2477
HFH02,2002-02-20 07:00,20,103.52,103.53,103.51,103.52,20982
HFH02,2002-02-20 07:30,20,103.52,103.55,103.52,103.53,32158
HFH02,2002-02-20 08:00,20,103.54,103.55,103.53,103.54,18849
HFH02,2002-02-20 08:30,20,103.54,103.56,103.53,103.54,20091
HFH02,2002-02-20 09:00,20,103.54,103.54,103.52,103.53,14216
HFH02,2002-02-20 09:30,20,103.54,103.56,103.53,103.56,18190
HFH02,2002-02-20 10:00,20,103.56,103.58,103.55,103.57,19441
HFH02,2002-02-20 10:30,20,103.57,103.59,103.56,103.57,14424
HFH02,2002-02-20 11:00,20,103.58,103.59,103.57,103.58,8216
HFH02,2002-02-20 11:30,20,103.59,103.6,103.57,103.6,8135
HFH02,2002-02-21 01:00,21,103.54,103.54,103.5,103.51,15972
HFH02,2002-02-21 01:30,21,103.52,103.52,103.49,103.5,17605
HFH02,2002-02-21 02:00,21,103.5,103.52,103.49,103.5,19552
HFH02,2002-02-21 02:30,21,103.5,103.51,103.49,103.51,14751
HFH02,2002-02-21 03:00,21,103.51,103.52,103.5,103.52,18908
HFH02,2002-02-21 03:30,21,103.52,103.54,103.51,103.54,31794
HFH02,2002-02-21 04:00,21,103.54,103.54,103.52,103.52,14007
HFH02,2002-02-21 04:30,21,103.53,103.53,103.51,103.52,7112
HFH02,2002-02-21 05:00,21,103.52,103.54,103.51,103.52,17010
HFH02,2002-02-21 05:30,21,103.52,103.53,103.49,103.5,24648
HFH02,2002-02-21 06:00,21,103.49,103.5,103.49,103.5,10362
HFH02,2002-02-21 06:30,21,103.49,103.52,103.49,103.5,4523
HFH02,2002-02-21 07:00,21,103.51,103.52,103.49,103.51,8702
HFH02,2002-02-21 07:30,21,103.51,103.53,103.51,103.52,21653
HFH02,2002-02-21 08:00,21,103.53,103.54,103.52,103.53,17433
HFH02,2002-02-21 08:30,21,103.54,103.55,103.52,103.52,21968
HFH02,2002-02-21 09:00,21,103.53,103.54,103.51,103.52,15141
HFH02,2002-02-21 09:30,21,103.52,103.55,103.52,103.54,20656
HFH02,2002-02-21 10:00,21,103.54,103.56,103.53,103.55,9902
HFH02,2002-02-21 10:30,21,103.55,103.55,103.52,103.52,10442
HFH02,2002-02-21 11:00,21,103.51,103.54,103.51,103.53,20582
HFH02,2002-02-21 11:30,21,103.53,103.53,103.51,103.53,5961
HFH02,2002-02-22 01:00,22,103.59,103.59,103.56,103.58,8291
HFH02,2002-02-22 01:30,22,103.58,103.61,103.57,103.61,15992
HFH02,2002-02-22 02:00,22,103.61,103.61,103.59,103.61,14126
HFH02,2002-02-22 02:30,22,103.61,103.63,103.6,103.62,17417
HFH02,2002-02-22 03:00,22,103.62,103.64,103.62,103.63,14950
HFH02,2002-02-22 03:30,22,103.63,103.63,103.62,103.63,24287
HFH02,2002-02-22 04:00,22,103.63,103.64,103.63,103.64,11214
HFH02,2002-02-22 04:30,22,103.64,103.65,103.63,103.64,13534
HFH02,2002-02-22 05:00,22,103.64,103.64,103.63,103.64,10205
HFH02,2002-02-22 05:30,22,103.65,103.65,103.63,103.64,4381
HFH02,2002-02-22 06:00,22,103.64,103.64,103.63,103.64,2588
HFH02,2002-02-22 06:30,22,103.63,103.64,103.62,103.64,9410
HFH02,2002-02-22 07:00,22,103.64,103.66,103.63,103.65,15134
HFH02,2002-02-22 07:30,22,103.65,103.66,103.64,103.65,19437
HFH02,2002-02-22 08:00,22,103.65,103.67,103.64,103.65,19135
HFH02,2002-02-22 08:30,22,103.66,103.67,103.63,103.64,26328
HFH02,2002-02-22 09:00,22,103.64,103.65,103.63,103.65,13459
HFH02,2002-02-22 09:30,22,103.65,103.66,103.64,103.65,12400
HFH02,2002-02-22 10:00,22,103.64,103.65,103.63,103.63,12749
HFH02,2002-02-22 10:30,22,103.64,103.65,103.63,103.65,4067
HFH02,2002-02-22 11:00,22,103.65,103.66,103.65,103.65,1475
HFH02,2002-02-22 11:30,22,103.65,103.67,103.65,103.66,2631
HFH02,2002-02-25 01:00,25,103.63,103.64,103.61,103.62,9498
HFH02,2002-02-25 01:30,25,103.62,103.62,103.59,103.6,21608
HFH02,2002-02-25 02:00,25,103.6,103.61,103.59,103.6,10277
HFH02,2002-02-25 02:30,25,103.6,103.61,103.59,103.6,12193
HFH02,2002-02-25 03:00,25,103.6,103.6,103.59,103.6,9609
HFH02,2002-02-25 03:30,25,103.6,103.63,103.6,103.62,18603
HFH02,2002-02-25 04:00,25,103.63,103.64,103.61,103.62,12891
HFH02,2002-02-25 04:30,25,103.62,103.63,103.61,103.63,6087
HFH02,2002-02-25 05:00,25,103.62,103.63,103.61,103.62,5235
HFH02,2002-02-25 05:30,25,103.62,103.64,103.62,103.64,6275
HFH02,2002-02-25 06:00,25,103.64,103.64,103.62,103.62,2728
HFH02,2002-02-25 06:30,25,103.62,103.63,103.61,103.62,11392
HFH02,2002-02-25 07:00,25,103.61,103.62,103.6,103.61,14044
HFH02,2002-02-25 07:30,25,103.62,103.63,103.61,103.61,9894
HFH02,2002-02-25 08:00,25,103.61,103.62,103.6,103.6,4141
HFH02,2002-02-25 08:30,25,103.6,103.61,103.57,103.57,44798
HFH02,2002-02-25 09:00,25,103.57,103.6,103.56,103.58,38426
HFH02,2002-02-25 09:30,25,103.58,103.59,103.57,103.58,10978
HFH02,2002-02-25 10:00,25,103.58,103.59,103.56,103.57,11960
HFH02,2002-02-25 10:30,25,103.57,103.59,103.57,103.57,7068
HFH02,2002-02-25 11:00,25,103.57,103.58,103.57,103.58,1768
HFH02,2002-02-25 11:30,25,103.58,103.59,103.56,103.56,6217
HFH02,2002-02-26 01:00,26,103.57,103.58,103.54,103.54,10002
HFH02,2002-02-26 01:30,26,103.54,103.56,103.51,103.53,26292
HFH02,2002-02-26 02:00,26,103.52,103.53,103.51,103.52,13702
HFH02,2002-02-26 02:30,26,103.53,103.53,103.48,103.49,26320
HFH02,2002-02-26 03:00,26,103.48,103.52,103.48,103.52,36319
HFH02,2002-02-26 03:30,26,103.52,103.53,103.51,103.52,7344
HFH02,2002-02-26 04:00,26,103.51,103.53,103.51,103.52,7883
HFH02,2002-02-26 04:30,26,103.52,103.53,103.52,103.53,2538
HFH02,2002-02-26 05:00,26,103.53,103.54,103.52,103.53,8121
HFH02,2002-02-26 05:30,26,103.53,103.54,103.52,103.53,6826
HFH02,2002-02-26 06:00,26,103.53,103.54,103.52,103.53,6144
HFH02,2002-02-26 06:30,26,103.53,103.53,103.52,103.53,4137
HFH02,2002-02-26 07:00,26,103.53,103.54,103.52,103.52,7288
HFH02,2002-02-26 07:30,26,103.52,103.53,103.5,103.51,22444
HFH02,2002-02-26 08:00,26,103.5,103.51,103.48,103.5,31854
HFH02,2002-02-26 08:30,26,103.5,103.55,103.5,103.55,28007
HFH02,2002-02-26 09:00,26,103.55,103.62,103.55,103.58,81727
HFH02,2002-02-26 09:30,26,103.57,103.57,103.54,103.56,33051
HFH02,2002-02-26 10:00,26,103.56,103.59,103.56,103.57,18241
HFH02,2002-02-26 10:30,26,103.57,103.58,103.56,103.57,7015
HFH02,2002-02-26 11:00,26,103.58,103.58,103.54,103.55,10042
HFH02,2002-02-26 11:30,26,103.54,103.55,103.53,103.54,5740
HFH02,2002-02-27 01:00,27,103.52,103.52,103.48,103.49,22601
HFH02,2002-02-27 01:30,27,103.49,103.53,103.49,103.53,26127
HFH02,2002-02-27 02:00,27,103.52,103.54,103.52,103.53,22392
HFH02,2002-02-27 02:30,27,103.53,103.54,103.51,103.53,21657
HFH02,2002-02-27 03:00,27,103.52,103.52,103.51,103.52,15312
HFH02,2002-02-27 03:30,27,103.52,103.52,103.51,103.51,23948
HFH02,2002-02-27 04:00,27,103.51,103.51,103.5,103.5,18833
HFH02,2002-02-27 04:30,27,103.49,103.52,103.49,103.51,12789
HFH02,2002-02-27 05:00,27,103.51,103.52,103.51,103.51,3997
HFH02,2002-02-27 05:30,27,103.51,103.52,103.51,103.51,10610
HFH02,2002-02-27 06:00,27,103.51,103.52,103.51,103.52,1057
HFH02,2002-02-27 06:30,27,103.51,103.52,103.51,103.51,5751
HFH02,2002-02-27 07:00,27,103.51,103.51,103.48,103.49,20122
HFH02,2002-02-27 07:30,27,103.49,103.51,103.47,103.49,37608
HFH02,2002-02-27 08:00,27,103.48,103.5,103.48,103.49,16255
HFH02,2002-02-27 08:30,27,103.5,103.53,103.5,103.52,25231
HFH02,2002-02-27 09:00,27,103.53,103.59,103.53,103.57,79294
HFH02,2002-02-27 09:30,27,103.57,103.57,103.55,103.55,27572
HFH02,2002-02-27 10:00,27,103.56,103.58,103.55,103.56,19290
HFH02,2002-02-27 10:30,27,103.56,103.57,103.55,103.56,7880
HFH02,2002-02-27 11:00,27,103.57,103.57,103.54,103.56,5878
HFH02,2002-02-27 11:30,27,103.55,103.56,103.55,103.56,4644
HFH02,2002-02-28 01:00,28,103.6,103.62,103.59,103.6,24350
HFH02,2002-02-28 01:30,28,103.6,103.62,103.58,103.61,22183
HFH02,2002-02-28 02:00,28,103.61,103.61,103.6,103.6,16671
HFH02,2002-02-28 02:30,28,103.6,103.62,103.6,103.62,17454
HFH02,2002-02-28 03:00,28,103.61,103.63,103.61,103.63,19830
HFH02,2002-02-28 03:30,28,103.63,103.63,103.61,103.61,13220
HFH02,2002-02-28 04:00,28,103.61,103.63,103.6,103.61,13712
HFH02,2002-02-28 04:30,28,103.61,103.63,103.61,103.62,10158
HFH02,2002-02-28 05:00,28,103.62,103.64,103.61,103.63,28916
HFH02,2002-02-28 05:30,28,103.63,103.63,103.62,103.63,5089
HFH02,2002-02-28 06:00,28,103.62,103.63,103.62,103.62,3192
HFH02,2002-02-28 06:30,28,103.62,103.64,103.62,103.64,7041
HFH02,2002-02-28 07:00,28,103.64,103.64,103.6,103.6,25574
HFH02,2002-02-28 07:30,28,103.6,103.61,103.58,103.59,39353
HFH02,2002-02-28 08:00,28,103.59,103.6,103.57,103.58,32377
HFH02,2002-02-28 08:30,28,103.59,103.6,103.52,103.53,34247
HFH02,2002-02-28 09:00,28,103.52,103.57,103.52,103.55,50097
HFH02,2002-02-28 09:30,28,103.55,103.59,103.55,103.58,29764
HFH02,2002-02-28 10:00,28,103.59,103.59,103.57,103.59,15907
HFH02,2002-02-28 10:30,28,103.58,103.6,103.56,103.57,17465
HFH02,2002-02-28 11:00,28,103.57,103.59,103.57,103.58,5728
HFH02,2002-02-28 11:30,28,103.57,103.62,103.57,103.62,9726
HFH02,2002-03-01 01:00,1,103.6,103.6,103.58,103.59,4930
HFH02,2002-03-01 01:30,1,103.59,103.61,103.57,103.6,14488
HFH02,2002-03-01 02:00,1,103.61,103.61,103.58,103.59,7942
HFH02,2002-03-01 02:30,1,103.59,103.6,103.58,103.6,11703
HFH02,2002-03-01 03:00,1,103.6,103.6,103.58,103.58,8720
HFH02,2002-03-01 03:30,1,103.58,103.59,103.57,103.59,16943
HFH02,2002-03-01 04:00,1,103.59,103.59,103.58,103.58,3875
HFH02,2002-03-01 04:30,1,103.59,103.6,103.58,103.6,11350
HFH02,2002-03-01 05:00,1,103.6,103.6,103.59,103.59,6470
HFH02,2002-03-01 05:30,1,103.59,103.6,103.58,103.58,2622
HFH02,2002-03-01 06:00,1,103.59,103.59,103.58,103.58,7373
HFH02,2002-03-01 06:30,1,103.58,103.59,103.56,103.57,9079
HFH02,2002-03-01 07:00,1,103.56,103.57,103.54,103.54,19987
HFH02,2002-03-01 07:30,1,103.55,103.56,103.54,103.55,14151
HFH02,2002-03-01 08:00,1,103.55,103.58,103.55,103.56,20046
HFH02,2002-03-01 08:30,1,103.56,103.57,103.55,103.55,10825
HFH02,2002-03-01 09:00,1,103.55,103.55,103.5,103.51,71035
HFH02,2002-03-01 09:30,1,103.51,103.53,103.49,103.51,41215
HFH02,2002-03-01 10:00,1,103.51,103.52,103.5,103.51,17279
HFH02,2002-03-01 10:30,1,103.51,103.52,103.51,103.51,2591
HFH02,2002-03-01 11:00,1,103.51,103.52,103.51,103.51,4048
HFH02,2002-03-01 11:30,1,103.51,103.52,103.49,103.49,6284
HFH02,2002-03-04 01:00,4,103.44,103.47,103.43,103.45,24260
HFH02,2002-03-04 01:30,4,103.44,103.45,103.43,103.45,11892
HFH02,2002-03-04 02:00,4,103.46,103.46,103.42,103.43,21038
HFH02,2002-03-04 02:30,4,103.43,103.44,103.43,103.43,19464
HFH02,2002-03-04 03:00,4,103.43,103.45,103.43,103.44,14069
HFH02,2002-03-04 03:30,4,103.44,103.46,103.44,103.44,15394
HFH02,2002-03-04 04:00,4,103.44,103.45,103.43,103.45,12829
HFH02,2002-03-04 04:30,4,103.44,103.46,103.44,103.45,10929
HFH02,2002-03-04 05:00,4,103.45,103.46,103.45,103.45,10283
HFH02,2002-03-04 05:30,4,103.45,103.45,103.44,103.45,3346
HFH02,2002-03-04 06:00,4,103.44,103.45,103.43,103.43,9442
HFH02,2002-03-04 06:30,4,103.43,103.44,103.43,103.44,6719
HFH02,2002-03-04 07:00,4,103.43,103.44,103.42,103.43,13235
HFH02,2002-03-04 07:30,4,103.43,103.44,103.43,103.44,19939
HFH02,2002-03-04 08:00,4,103.44,103.44,103.43,103.43,7385
HFH02,2002-03-04 08:30,4,103.43,103.44,103.43,103.43,30581
HFH02,2002-03-04 09:00,4,103.43,103.44,103.43,103.43,5484
HFH02,2002-03-04 09:30,4,103.44,103.46,103.44,103.45,17087
HFH02,2002-03-04 10:00,4,103.45,103.47,103.44,103.46,23250
HFH02,2002-03-04 10:30,4,103.46,103.47,103.46,103.46,5748
HFH02,2002-03-04 11:00,4,103.46,103.46,103.45,103.46,3469
HFH02,2002-03-04 11:30,4,103.45,103.47,103.45,103.46,5012
HFH02,2002-03-05 01:00,5,103.47,103.47,103.45,103.45,10390
HFH02,2002-03-05 01:30,5,103.45,103.46,103.43,103.45,15037
HFH02,2002-03-05 02:00,5,103.45,103.45,103.43,103.45,7549
HFH02,2002-03-05 02:30,5,103.44,103.46,103.44,103.46,25965
HFH02,2002-03-05 03:00,5,103.46,103.47,103.45,103.46,20256
HFH02,2002-03-05 03:30,5,103.45,103.46,103.45,103.45,17239
HFH02,2002-03-05 04:00,5,103.45,103.46,103.45,103.46,11576
HFH02,2002-03-05 04:30,5,103.45,103.46,103.43,103.44,30045
HFH02,2002-03-05 05:00,5,103.44,103.44,103.38,103.39,46503
HFH02,2002-03-05 05:30,5,103.39,103.4,103.36,103.37,44924
HFH02,2002-03-05 06:00,5,103.37,103.4,103.37,103.38,17130
HFH02,2002-03-05 06:30,5,103.39,103.4,103.37,103.39,27618
HFH02,2002-03-05 07:00,5,103.39,103.39,103.37,103.38,15893
HFH02,2002-03-05 07:30,5,103.38,103.38,103.35,103.36,34671
HFH02,2002-03-05 08:00,5,103.37,103.38,103.35,103.37,17959
HFH02,2002-03-05 08:30,5,103.38,103.39,103.35,103.35,21696
HFH02,2002-03-05 09:00,5,103.35,103.38,103.31,103.37,62297
HFH02,2002-03-05 09:30,5,103.37,103.41,103.36,103.4,49635
HFH02,2002-03-05 10:00,5,103.4,103.41,103.39,103.41,24995
HFH02,2002-03-05 10:30,5,103.4,103.42,103.39,103.41,12420
HFH02,2002-03-05 11:00,5,103.4,103.43,103.4,103.41,6539
HFH02,2002-03-05 11:30,5,103.41,103.43,103.39,103.42,14502
HFH02,2002-03-06 01:00,6,103.43,103.44,103.41,103.42,12652
HFH02,2002-03-06 01:30,6,103.42,103.42,103.4,103.4,13576
HFH02,2002-03-06 02:00,6,103.41,103.41,103.39,103.41,53883
HFH02,2002-03-06 02:30,6,103.41,103.42,103.4,103.4,38158
HFH02,2002-03-06 03:00,6,103.4,103.43,103.39,103.41,46336
HFH02,2002-03-06 03:30,6,103.42,103.46,103.42,103.45,37124
HFH02,2002-03-06 04:00,6,103.45,103.45,103.42,103.42,23222
HFH02,2002-03-06 04:30,6,103.43,103.45,103.42,103.45,16024
HFH02,2002-03-06 05:00,6,103.45,103.46,103.44,103.46,19641
HFH02,2002-03-06 05:30,6,103.46,103.47,103.45,103.45,7039
HFH02,2002-03-06 06:00,6,103.45,103.46,103.45,103.46,3050
HFH02,2002-03-06 06:30,6,103.45,103.45,103.44,103.44,20176
HFH02,2002-03-06 07:00,6,103.44,103.45,103.43,103.43,15037
HFH02,2002-03-06 07:30,6,103.43,103.47,103.43,103.46,14994
HFH02,2002-03-06 08:00,6,103.47,103.48,103.46,103.47,10490
HFH02,2002-03-06 08:30,6,103.47,103.48,103.46,103.46,17008
HFH02,2002-03-06 09:00,6,103.46,103.48,103.46,103.47,21714
HFH02,2002-03-06 09:30,6,103.47,103.48,103.44,103.45,11823
HFH02,2002-03-06 10:00,6,103.44,103.47,103.44,103.46,14919
HFH02,2002-03-06 10:30,6,103.46,103.46,103.45,103.46,5673
HFH02,2002-03-06 11:00,6,103.45,103.45,103.42,103.42,11925
HFH02,2002-03-06 11:30,6,103.44,103.44,103.41,103.41,30357
HFH02,2002-03-07 01:00,7,103.39,103.41,103.39,103.41,1877
HFH02,2002-03-07 01:30,7,103.41,103.43,103.41,103.43,4504
HFH02,2002-03-07 02:00,7,103.42,103.45,103.42,103.42,8697
HFH02,2002-03-07 02:30,7,103.42,103.45,103.42,103.45,2173
HFH02,2002-03-07 03:00,7,103.44,103.44,103.41,103.41,7285
HFH02,2002-03-07 03:30,7,103.41,103.41,103.39,103.41,5367
HFH02,2002-03-07 04:00,7,103.41,103.44,103.41,103.44,3008
HFH02,2002-03-07 04:30,7,103.44,103.46,103.44,103.45,3912
HFH02,2002-03-07 05:00,7,103.45,103.49,103.45,103.49,14475