HFH06,2005-06-21 09:00,21,106.2,106.46,106.2,106.46,2
HFH06,2005-06-23 02:30,23,106.46,106.46,106.46,106.46,1
HFH06,2005-06-23 06:30,23,106.3,106.3,106.3,106.3,1
HFH06,2005-09-20 07:30,20,106.41,106.41,106.41,106.41,1
HFH06,2005-09-20 09:30,20,106.4,106.4,106.4,106.4,1
HFH06,2005-09-21 03:00,21,106.42,106.42,106.42,106.42,1
HFH06,2005-09-23 04:30,23,106.4,106.4,106.4,106.4,1
HFH06,2005-09-23 07:30,23,106.37,106.37,106.37,106.37,1
HFH06,2005-09-23 09:00,23,106.35,106.35,106.35,106.35,1
HFH06,2005-09-26 04:00,26,106.28,106.28,106.28,106.28,1
HFH06,2005-10-07 01:00,7,105.91,105.91,105.91,105.91,1
HFH06,2005-10-12 09:30,12,105.905,105.905,105.9,105.9,107
HFH06,2005-10-12 10:00,12,105.905,105.905,105.905,105.905,1
HFH06,2005-10-13 09:00,13,105.86,105.87,105.86,105.87,2
HFH06,2005-10-14 11:30,14,105.83,105.83,105.83,105.83,1
HFH06,2005-10-17 02:00,17,105.79,105.79,105.79,105.79,1
HFH06,2005-10-17 03:30,17,105.81,105.815,105.81,105.815,2511
HFH06,2005-10-17 04:00,17,105.81,105.815,105.81,105.815,550
HFH06,2005-10-17 04:30,17,105.815,105.815,105.815,105.815,3
HFH06,2005-10-17 05:30,17,105.76,105.765,105.76,105.765,222
HFH06,2005-10-17 06:00,17,105.765,105.765,105.765,105.765,79
HFH06,2005-10-17 09:30,17,105.78,105.78,105.78,105.78,819
HFH06,2005-10-17 11:30,17,105.785,105.785,105.78,105.78,14
HFH06,2005-10-18 01:00,18,105.785,105.785,105.785,105.785,1
HFH06,2005-10-18 09:30,18,105.815,105.815,105.815,105.815,100
HFH06,2005-10-18 10:00,18,105.815,105.815,105.815,105.815,50
HFH06,2005-10-18 10:30,18,105.815,105.815,105.815,105.815,150
HFH06,2005-10-19 01:00,19,105.85,105.85,105.85,105.85,1
HFH06,2005-10-19 07:00,19,105.87,105.87,105.87,105.87,1
HFH06,2005-10-19 11:00,19,105.89,105.89,105.89,105.89,1
HFH06,2005-10-20 01:00,20,105.85,105.85,105.85,105.85,1
HFH06,2005-10-20 03:00,20,105.825,105.825,105.81,105.81,72
HFH06,2005-10-20 06:30,20,105.82,105.82,105.82,105.82,3
HFH06,2005-10-21 01:00,21,105.805,105.805,105.805,105.805,1
HFH06,2005-10-24 01:00,24,105.835,105.835,105.835,105.835,1
HFH06,2005-10-24 04:30,24,105.835,105.835,105.835,105.835,30
HFH06,2005-10-24 07:30,24,105.865,105.865,105.865,105.865,253
HFH06,2005-10-25 01:00,25,105.835,105.835,105.835,105.835,1
HFH06,2005-10-25 07:00,25,105.78,105.78,105.78,105.78,1
HFH06,2005-10-25 10:00,25,105.71,105.715,105.71,105.715,1780
HFH06,2005-10-25 10:30,25,105.725,105.725,105.725,105.725,15
HFH06,2005-10-26 01:00,26,105.645,105.645,105.645,105.645,1
HFH06,2005-10-26 01:30,26,105.63,105.63,105.63,105.63,101
HFH06,2005-10-26 02:00,26,105.625,105.63,105.625,105.63,200
HFH06,2005-10-26 03:00,26,105.645,105.655,105.645,105.655,520
HFH06,2005-10-26 04:00,26,105.64,105.64,105.64,105.64,1
HFH06,2005-10-26 07:00,26,105.61,105.61,105.61,105.61,1
HFH06,2005-10-27 01:00,27,105.64,105.64,105.64,105.64,1
HFH06,2005-10-27 10:00,27,105.61,105.61,105.61,105.61,1
HFH06,2005-10-27 11:30,27,105.55,105.55,105.55,105.55,1
HFH06,2005-10-28 01:00,28,105.575,105.575,105.575,105.575,1
HFH06,2005-10-28 02:00,28,105.55,105.57,105.55,105.57,2250
HFH06,2005-10-28 03:30,28,105.58,105.58,105.58,105.58,30
HFH06,2005-10-28 04:00,28,105.57,105.57,105.57,105.57,971
HFH06,2005-10-28 06:00,28,105.615,105.615,105.615,105.615,500
HFH06,2005-10-28 06:30,28,105.605,105.605,105.605,105.605,250
HFH06,2005-10-31 01:00,31,105.525,105.525,105.525,105.525,1
HFH06,2005-10-31 03:00,31,105.56,105.56,105.56,105.56,20
HFH06,2005-10-31 04:00,31,105.55,105.55,105.55,105.55,430
HFH06,2005-10-31 06:00,31,105.57,105.57,105.57,105.57,1
HFH06,2005-10-31 09:30,31,105.56,105.56,105.56,105.56,500
HFH06,2005-11-01 01:00,1,105.565,105.565,105.565,105.565,1
HFH06,2005-11-01 03:00,1,105.6,105.6,105.6,105.6,1
HFH06,2005-11-01 09:30,1,105.535,105.535,105.535,105.535,50
HFH06,2005-11-02 01:00,2,105.525,105.525,105.525,105.525,1
HFH06,2005-11-02 06:00,2,105.46,105.46,105.46,105.46,1
HFH06,2005-11-02 08:00,2,105.455,105.455,105.455,105.455,116
HFH06,2005-11-02 09:00,2,105.45,105.45,105.45,105.45,116
HFH06,2005-11-03 01:00,3,105.445,105.445,105.445,105.445,1
HFH06,2005-11-03 04:30,3,105.45,105.45,105.45,105.45,50
HFH06,2005-11-03 07:30,3,105.53,105.53,105.53,105.53,200
HFH06,2005-11-03 09:30,3,105.455,105.455,105.455,105.455,500
HFH06,2005-11-04 01:00,4,105.43,105.43,105.43,105.43,1
HFH06,2005-11-04 04:00,4,105.435,105.435,105.435,105.435,2
HFH06,2005-11-04 04:30,4,105.44,105.44,105.44,105.44,15
HFH06,2005-11-04 07:30,4,105.49,105.49,105.485,105.49,1370
HFH06,2005-11-04 08:00,4,105.49,105.51,105.49,105.51,987
HFH06,2005-11-07 01:00,7,105.355,105.355,105.355,105.355,1
HFH06,2005-11-07 02:00,7,105.355,105.36,105.355,105.36,3266
HFH06,2005-11-07 02:30,7,105.35,105.35,105.35,105.35,20
HFH06,2005-11-07 03:00,7,105.37,105.37,105.37,105.37,1
HFH06,2005-11-07 04:00,7,105.37,105.37,105.37,105.37,400
HFH06,2005-11-07 10:00,7,105.35,105.35,105.35,105.35,90
HFH06,2005-11-08 01:00,8,105.365,105.365,105.365,105.365,1
HFH06,2005-11-08 02:30,8,105.36,105.36,105.36,105.36,500
HFH06,2005-11-08 03:00,8,105.29,105.29,105.285,105.285,3
HFH06,2005-11-08 03:30,8,105.29,105.29,105.29,105.29,400
HFH06,2005-11-08 05:00,8,105.305,105.305,105.3,105.3,1000
HFH06,2005-11-08 06:30,8,105.34,105.34,105.34,105.34,101
HFH06,2005-11-08 07:00,8,105.345,105.345,105.345,105.345,100
HFH06,2005-11-08 08:30,8,105.385,105.385,105.385,105.385,250
HFH06,2005-11-08 09:00,8,105.395,105.395,105.395,105.395,132
HFH06,2005-11-09 01:00,9,105.405,105.405,105.405,105.405,1
HFH06,2005-11-09 02:00,9,105.395,105.395,105.395,105.395,1
HFH06,2005-11-09 02:30,9,105.385,105.385,105.385,105.385,225
HFH06,2005-11-09 10:00,9,105.28,105.28,105.28,105.28,5
HFH06,2005-11-10 01:00,10,105.295,105.295,105.295,105.295,1
HFH06,2005-11-10 03:30,10,105.32,105.32,105.32,105.32,596
HFH06,2005-11-10 06:00,10,105.345,105.345,105.345,105.345,200
HFH06,2005-11-10 09:00,10,105.32,105.34,105.32,105.34,601
HFH06,2005-11-11 01:00,11,105.355,105.355,105.355,105.355,1
HFH06,2005-11-11 02:30,11,105.33,105.33,105.33,105.33,165
HFH06,2005-11-11 04:00,11,105.345,105.355,105.345,105.355,906
HFH06,2005-11-11 09:00,11,105.34,105.34,105.34,105.34,230
HFH06,2005-11-11 09:30,11,105.355,105.355,105.355,105.355,230
HFH06,2005-11-14 01:00,14,105.34,105.34,105.34,105.34,1
HFH06,2005-11-14 02:00,14,105.375,105.375,105.37,105.37,121
HFH06,2005-11-14 06:00,14,105.38,105.38,105.38,105.38,20
HFH06,2005-11-14 07:30,14,105.35,105.35,105.35,105.35,200
HFH06,2005-11-14 10:00,14,105.34,105.34,105.34,105.34,1
HFH06,2005-11-14 10:30,14,105.315,105.315,105.315,105.315,250
HFH06,2005-11-14 11:00,14,105.28,105.28,105.27,105.27,41
HFH06,2005-11-15 01:00,15,105.265,105.275,105.265,105.275,21
HFH06,2005-11-15 02:00,15,105.295,105.295,105.285,105.285,1500
HFH06,2005-11-15 02:30,15,105.3,105.3,105.3,105.3,500
HFH06,2005-11-15 04:30,15,105.3,105.3,105.3,105.3,250
HFH06,2005-11-15 05:00,15,105.295,105.295,105.295,105.295,6
HFH06,2005-11-15 06:30,15,105.355,105.355,105.355,105.355,956
HFH06,2005-11-15 07:00,15,105.355,105.355,105.34,105.34,1294
HFH06,2005-11-15 07:30,15,105.33,105.33,105.33,105.33,250
HFH06,2005-11-15 09:00,15,105.35,105.35,105.35,105.35,1
HFH06,2005-11-15 11:30,15,105.395,105.395,105.395,105.395,1
HFH06,2005-11-16 01:00,16,105.38,105.38,105.38,105.38,1
HFH06,2005-11-16 02:30,16,105.37,105.38,105.37,105.38,1219
HFH06,2005-11-16 03:00,16,105.385,105.385,105.385,105.385,250
HFH06,2005-11-16 03:30,16,105.38,105.38,105.38,105.38,37
HFH06,2005-11-16 04:30,16,105.405,105.405,105.4,105.4,1739
HFH06,2005-11-16 05:30,16,105.405,105.405,105.405,105.405,1211
HFH06,2005-11-16 06:30,16,105.44,105.465,105.44,105.465,900
HFH06,2005-11-16 07:00,16,105.465,105.465,105.425,105.425,1630
HFH06,2005-11-16 07:30,16,105.43,105.46,105.43,105.45,1300
HFH06,2005-11-16 09:00,16,105.475,105.475,105.475,105.475,1
HFH06,2005-11-16 09:30,16,105.48,105.5,105.48,105.5,1702
HFH06,2005-11-16 10:30,16,105.505,105.505,105.505,105.505,1000
HFH06,2005-11-16 11:30,16,105.5,105.5,105.5,105.5,1
HFH06,2005-11-17 01:00,17,105.5,105.5,105.5,105.5,1
HFH06,2005-11-17 02:30,17,105.46,105.46,105.46,105.46,1
HFH06,2005-11-17 05:00,17,105.425,105.425,105.425,105.425,1000
HFH06,2005-11-17 06:30,17,105.43,105.43,105.43,105.43,20
HFH06,2005-11-17 07:00,17,105.42,105.42,105.42,105.42,80
HFH06,2005-11-17 09:30,17,105.415,105.42,105.415,105.42,176
HFH06,2005-11-17 10:30,17,105.44,105.44,105.44,105.44,113
HFH06,2005-11-17 11:00,17,105.435,105.435,105.435,105.435,1
HFH06,2005-11-18 01:00,18,105.43,105.43,105.4,105.4,17
HFH06,2005-11-18 02:00,18,105.445,105.445,105.445,105.445,1000
HFH06,2005-11-18 02:30,18,105.435,105.435,105.435,105.435,1200
HFH06,2005-11-18 03:00,18,105.425,105.425,105.425,105.425,100
HFH06,2005-11-18 04:00,18,105.375,105.375,105.375,105.375,84
HFH06,2005-11-18 05:30,18,105.36,105.36,105.36,105.36,45
HFH06,2005-11-18 06:00,18,105.365,105.365,105.365,105.365,17
HFH06,2005-11-18 07:00,18,105.365,105.365,105.365,105.365,795
HFH06,2005-11-18 07:30,18,105.37,105.37,105.27,105.295,3071
HFH06,2005-11-18 08:00,18,105.24,105.25,105.215,105.245,1891
HFH06,2005-11-18 08:30,18,105.23,105.235,105.18,105.225,1734
HFH06,2005-11-18 09:00,18,105.215,105.225,105.215,105.225,868
HFH06,2005-11-18 10:00,18,105.185,105.185,105.15,105.15,294
HFH06,2005-11-21 01:00,21,105.19,105.19,105.19,105.19,1
HFH06,2005-11-21 01:30,21,105.17,105.17,105.155,105.155,205
HFH06,2005-11-21 02:30,21,105.185,105.185,105.185,105.185,622
HFH06,2005-11-21 03:30,21,105.195,105.195,105.18,105.18,253
HFH06,2005-11-21 05:00,21,105.18,105.18,105.18,105.18,20
HFH06,2005-11-21 07:30,21,105.21,105.21,105.2,105.205,3358
HFH06,2005-11-21 08:00,21,105.21,105.21,105.185,105.185,42
HFH06,2005-11-21 08:30,21,105.215,105.215,105.2,105.2,252
HFH06,2005-11-21 09:00,21,105.315,105.32,105.3,105.3,2050
HFH06,2005-11-21 09:30,21,105.26,105.3,105.255,105.3,1130
HFH06,2005-11-21 10:00,21,105.33,105.33,105.315,105.315,1250
HFH06,2005-11-21 10:30,21,105.32,105.32,105.295,105.295,800
HFH06,2005-11-21 11:00,21,105.3,105.3,105.295,105.3,1523
HFH06,2005-11-22 01:00,22,105.305,105.315,105.305,105.315,2
HFH06,2005-11-22 01:30,22,105.33,105.33,105.325,105.325,1077
HFH06,2005-11-22 02:00,22,105.325,105.33,105.325,105.325,2654
HFH06,2005-11-22 02:30,22,105.32,105.32,105.3,105.3,2952
HFH06,2005-11-22 03:00,22,105.265,105.265,105.265,105.265,31
HFH06,2005-11-22 04:30,22,105.295,105.295,105.29,105.29,775
HFH06,2005-11-22 05:00,22,105.295,105.295,105.28,105.28,966
HFH06,2005-11-22 05:30,22,105.28,105.28,105.27,105.275,301
HFH06,2005-11-22 07:30,22,105.28,105.28,105.28,105.28,250
HFH06,2005-11-22 08:30,22,105.29,105.29,105.29,105.29,100
HFH06,2005-11-22 09:30,22,105.31,105.31,105.31,105.31,1
HFH06,2005-11-22 10:30,22,105.32,105.32,105.32,105.32,250
HFH06,2005-11-22 11:30,22,105.33,105.33,105.33,105.33,1
HFH06,2005-11-22 13:30,22,105.36,105.36,105.36,105.36,33
HFH06,2005-11-23 01:00,23,105.365,105.365,105.365,105.365,1
HFH06,2005-11-23 01:30,23,105.37,105.37,105.37,105.37,1
HFH06,2005-11-23 02:00,23,105.35,105.35,105.345,105.345,251
HFH06,2005-11-23 02:30,23,105.345,105.35,105.345,105.35,2799
HFH06,2005-11-23 03:00,23,105.36,105.36,105.36,105.36,2161
HFH06,2005-11-23 04:00,23,105.35,105.35,105.35,105.35,670
HFH06,2005-11-23 05:00,23,105.34,105.34,105.33,105.335,3182
HFH06,2005-11-23 05:30,23,105.34,105.34,105.34,105.34,1065
HFH06,2005-11-23 06:30,23,105.34,105.34,105.33,105.33,1002
HFH06,2005-11-23 09:30,23,105.345,105.345,105.345,105.345,200
HFH06,2005-11-23 10:00,23,105.335,105.335,105.335,105.335,156
HFH06,2005-11-23 10:30,23,105.34,105.34,105.34,105.34,823
HFH06,2005-11-23 11:30,23,105.34,105.34,105.34,105.34,952
HFH06,2005-11-24 01:00,24,105.345,105.355,105.34,105.355,151
HFH06,2005-11-24 01:30,24,105.36,105.36,105.36,105.36,100
HFH06,2005-11-24 02:00,24,105.365,105.365,105.365,105.365,600
HFH06,2005-11-24 02:30,24,105.37,105.37,105.37,105.37,250
HFH06,2005-11-24 03:00,24,105.38,105.42,105.38,105.41,7149
HFH06,2005-11-24 03:30,24,105.42,105.44,105.42,105.42,6458
HFH06,2005-11-24 04:00,24,105.42,105.42,105.42,105.42,600
HFH06,2005-11-24 04:30,24,105.43,105.435,105.43,105.43,4003
HFH06,2005-11-24 05:00,24,105.43,105.43,105.425,105.425,550
HFH06,2005-11-24 05:30,24,105.425,105.44,105.425,105.44,5498
HFH06,2005-11-24 06:30,24,105.435,105.435,105.435,105.435,12
HFH06,2005-11-24 07:00,24,105.44,105.44,105.435,105.435,170
HFH06,2005-11-24 07:30,24,105.435,105.44,105.425,105.425,259
HFH06,2005-11-24 08:00,24,105.44,105.44,105.44,105.44,6
HFH06,2005-11-24 08:30,24,105.44,105.48,105.44,105.475,1594
HFH06,2005-11-24 09:00,24,105.475,105.475,105.47,105.47,100
HFH06,2005-11-24 10:00,24,105.47,105.495,105.47,105.495,1249
HFH06,2005-11-24 10:30,24,105.48,105.48,105.48,105.48,150
HFH06,2005-11-25 01:00,25,105.48,105.48,105.46,105.46,160
HFH06,2005-11-25 02:00,25,105.48,105.48,105.48,105.48,50
HFH06,2005-11-25 02:30,25,105.49,105.5,105.49,105.5,669
HFH06,2005-11-25 03:00,25,105.505,105.515,105.505,105.515,186
HFH06,2005-11-25 03:30,25,105.495,105.5,105.495,105.5,18
HFH06,2005-11-25 04:00,25,105.495,105.495,105.495,105.495,1752
HFH06,2005-11-25 04:30,25,105.485,105.485,105.485,105.485,30
HFH06,2005-11-25 05:00,25,105.48,105.48,105.475,105.475,6
HFH06,2005-11-25 05:30,25,105.485,105.485,105.485,105.485,5
HFH06,2005-11-25 07:00,25,105.49,105.49,105.48,105.48,235
HFH06,2005-11-25 08:00,25,105.47,105.47,105.47,105.47,250
HFH06,2005-11-25 09:00,25,105.46,105.46,105.46,105.46,350
HFH06,2005-11-25 09:30,25,105.455,105.455,105.455,105.455,671
HFH06,2005-11-25 10:00,25,105.46,105.46,105.46,105.46,100
HFH06,2005-11-28 01:00,28,105.445,105.445,105.445,105.445,7
HFH06,2005-11-28 01:30,28,105.415,105.425,105.415,105.425,41
HFH06,2005-11-28 02:00,28,105.41,105.41,105.41,105.41,50
HFH06,2005-11-28 02:30,28,105.4,105.4,105.37,105.37,116
HFH06,2005-11-28 03:00,28,105.37,105.385,105.37,105.385,301
HFH06,2005-11-28 03:30,28,105.385,105.395,105.375,105.385,274
HFH06,2005-11-28 04:00,28,105.385,105.385,105.38,105.38,1250
HFH06,2005-11-28 04:30,28,105.375,105.375,105.37,105.37,1520
HFH06,2005-11-28 05:00,28,105.37,105.385,105.37,105.385,1681
HFH06,2005-11-28 05:30,28,105.365,105.365,105.365,105.365,1
HFH06,2005-11-28 06:30,28,105.385,105.39,105.38,105.38,7175
HFH06,2005-11-28 07:00,28,105.385,105.385,105.375,105.38,20115
HFH06,2005-11-28 07:30,28,105.38,105.38,105.37,105.37,25408
HFH06,2005-11-28 08:00,28,105.37,105.375,105.37,105.375,4224
HFH06,2005-11-28 08:30,28,105.375,105.375,105.375,105.375,157
HFH06,2005-11-28 09:00,28,105.38,105.41,105.38,105.41,7112
HFH06,2005-11-28 09:30,28,105.41,105.41,105.395,105.41,52
HFH06,2005-11-28 10:00,28,105.415,105.415,105.405,105.405,306
HFH06,2005-11-28 10:30,28,105.41,105.415,105.405,105.415,592
HFH06,2005-11-28 11:00,28,105.42,105.425,105.42,105.425,4353
HFH06,2005-11-28 11:30,28,105.43,105.43,105.43,105.43,75
HFH06,2005-11-28 13:30,28,105.43,105.43,105.425,105.425,21
HFH06,2005-11-29 01:00,29,105.42,105.425,105.42,105.425,2
HFH06,2005-11-29 01:30,29,105.41,105.41,105.405,105.41,1501
HFH06,2005-11-29 02:00,29,105.42,105.425,105.4,105.415,2507
HFH06,2005-11-29 02:30,29,105.405,105.41,105.405,105.41,506
HFH06,2005-11-29 03:00,29,105.405,105.43,105.405,105.43,1533
HFH06,2005-11-29 03:30,29,105.435,105.45,105.435,105.45,5370
HFH06,2005-11-29 04:00,29,105.44,105.44,105.425,105.435,6611
HFH06,2005-11-29 04:30,29,105.425,105.43,105.425,105.43,2
HFH06,2005-11-29 05:00,29,105.43,105.43,105.43,105.43,379
HFH06,2005-11-29 05:30,29,105.425,105.445,105.425,105.445,526
HFH06,2005-11-29 06:00,29,105.44,105.44,105.44,105.44,90
HFH06,2005-11-29 07:30,29,105.425,105.425,105.405,105.405,2068
HFH06,2005-11-29 08:00,29,105.41,105.42,105.41,105.42,800
HFH06,2005-11-29 08:30,29,105.415,105.42,105.39,105.39,2657
HFH06,2005-11-29 09:00,29,105.39,105.395,105.37,105.38,8213
HFH06,2005-11-29 09:30,29,105.37,105.37,105.36,105.365,2821
HFH06,2005-11-29 10:00,29,105.365,105.365,105.34,105.35,3313
HFH06,2005-11-29 10:30,29,105.35,105.36,105.34,105.34,1049
HFH06,2005-11-29 11:00,29,105.34,105.34,105.34,105.34,31
HFH06,2005-11-29 11:30,29,105.345,105.365,105.345,105.365,181
HFH06,2005-11-30 01:00,30,105.355,105.355,105.355,105.355,20
HFH06,2005-11-30 01:30,30,105.36,105.365,105.36,105.365,270
HFH06,2005-11-30 02:00,30,105.36,105.37,105.36,105.37,2149
HFH06,2005-11-30 02:30,30,105.355,105.355,105.355,105.355,253
HFH06,2005-11-30 03:00,30,105.36,105.36,105.36,105.36,6
HFH06,2005-11-30 03:30,30,105.365,105.365,105.36,105.36,701
HFH06,2005-11-30 04:00,30,105.365,105.385,105.365,105.375,1161
HFH06,2005-11-30 04:30,30,105.38,105.38,105.37,105.37,569
HFH06,2005-11-30 05:00,30,105.37,105.375,105.365,105.375,4113
HFH06,2005-11-30 05:30,30,105.375,105.375,105.365,105.37,2206
HFH06,2005-11-30 06:30,30,105.37,105.37,105.365,105.365,18
HFH06,2005-11-30 07:00,30,105.37,105.37,105.355,105.355,343
HFH06,2005-11-30 07:30,30,105.365,105.375,105.365,105.375,1931
HFH06,2005-11-30 08:00,30,105.37,105.37,105.365,105.365,480
HFH06,2005-11-30 08:30,30,105.36,105.36,105.35,105.35,6798
HFH06,2005-11-30 09:00,30,105.34,105.36,105.34,105.35,741
HFH06,2005-11-30 09:30,30,105.345,105.35,105.345,105.35,659
HFH06,2005-11-30 10:00,30,105.355,105.365,105.355,105.36,3628
HFH06,2005-11-30 10:30,30,105.355,105.355,105.355,105.355,134
HFH06,2005-11-30 11:00,30,105.355,105.355,105.355,105.355,52
HFH06,2005-11-30 11:30,30,105.355,105.355,105.355,105.355,200
HFH06,2005-11-30 12:00,30,105.355,105.355,105.355,105.355,32
HFH06,2005-11-30 12:30,30,105.35,105.35,105.35,105.35,30
HFH06,2005-11-30 14:30,30,105.37,105.37,105.37,105.37,13
HFH06,2005-12-01 01:00,1,105.315,105.355,105.315,105.355,143
HFH06,2005-12-01 01:30,1,105.355,105.37,105.355,105.365,454
HFH06,2005-12-01 02:00,1,105.36,105.36,105.355,105.355,3577
HFH06,2005-12-01 02:30,1,105.365,105.39,105.365,105.39,12153
HFH06,2005-12-01 03:00,1,105.395,105.41,105.395,105.405,12230
HFH06,2005-12-01 03:30,1,105.405,105.425,105.405,105.42,7855
HFH06,2005-12-01 04:00,1,105.42,105.425,105.41,105.425,4238
HFH06,2005-12-01 04:30,1,105.415,105.42,105.41,105.42,9287
HFH06,2005-12-01 05:00,1,105.42,105.43,105.415,105.42,8795
HFH06,2005-12-01 05:30,1,105.42,105.425,105.415,105.42,2685
HFH06,2005-12-01 06:00,1,105.415,105.42,105.415,105.42,2832
HFH06,2005-12-01 06:30,1,105.41,105.42,105.4,105.41,3552
HFH06,2005-12-01 07:00,1,105.41,105.415,105.405,105.415,6616
HFH06,2005-12-01 07:30,1,105.42,105.505,105.41,105.48,8991
HFH06,2005-12-01 08:00,1,105.465,105.475,105.45,105.475,7409
HFH06,2005-12-01 08:30,1,105.475,105.5,105.475,105.5,6322
HFH06,2005-12-01 09:00,1,105.505,105.505,105.48,105.48,11911
HFH06,2005-12-01 09:30,1,105.485,105.485,105.455,105.475,15157
HFH06,2005-12-01 10:00,1,105.48,105.485,105.475,105.475,4685
HFH06,2005-12-01 10:30,1,105.465,105.48,105.46,105.47,790
HFH06,2005-12-01 11:00,1,105.475,105.48,105.47,105.48,1974
HFH06,2005-12-01 11:30,1,105.475,105.475,105.475,105.475,727
HFH06,2005-12-01 12:30,1,105.47,105.47,105.47,105.47,1
HFH06,2005-12-01 13:30,1,105.47,105.47,105.465,105.465,106
HFH06,2005-12-01 14:00,1,105.475,105.475,105.475,105.475,5
HFH06,2005-12-02 01:00,2,105.46,105.48,105.46,105.48,420
HFH06,2005-12-02 01:30,2,105.49,105.53,105.49,105.52,2505
HFH06,2005-12-02 02:00,2,105.51,105.52,105.51,105.52,4866
HFH06,2005-12-02 02:30,2,105.515,105.515,105.495,105.51,23258
HFH06,2005-12-02 03:00,2,105.51,105.525,105.505,105.52,2284
HFH06,2005-12-02 03:30,2,105.52,105.525,105.505,105.505,17915
HFH06,2005-12-02 04:00,2,105.505,105.505,105.49,105.49,3652
HFH06,2005-12-02 04:30,2,105.49,105.5,105.485,105.5,6142
HFH06,2005-12-02 05:00,2,105.5,105.51,105.495,105.51,2007
HFH06,2005-12-02 05:30,2,105.505,105.515,105.505,105.505,534
HFH06,2005-12-02 06:00,2,105.5,105.5,105.5,105.5,4278
HFH06,2005-12-02 06:30,2,105.5,105.505,105.5,105.5,4752
HFH06,2005-12-02 07:00,2,105.505,105.505,105.49,105.505,11684
HFH06,2005-12-02 07:30,2,105.515,105.52,105.485,105.495,11183
HFH06,2005-12-02 08:00,2,105.49,105.5,105.485,105.49,5754
HFH06,2005-12-02 08:30,2,105.495,105.5,105.495,105.5,2301
HFH06,2005-12-02 09:00,2,105.495,105.515,105.495,105.515,8618
HFH06,2005-12-02 09:30,2,105.51,105.535,105.51,105.53,8796
HFH06,2005-12-02 10:00,2,105.53,105.56,105.525,105.55,28416
HFH06,2005-12-02 10:30,2,105.545,105.56,105.54,105.555,5518
HFH06,2005-12-02 11:00,2,105.555,105.56,105.55,105.56,1922
HFH06,2005-12-02 11:30,2,105.565,105.565,105.555,105.555,2074
HFH06,2005-12-02 12:30,2,105.555,105.555,105.55,105.55,120
HFH06,2005-12-02 13:00,2,105.555,105.555,105.555,105.555,4
HFH06,2005-12-05 01:00,5,105.565,105.565,105.5,105.505,12544
HFH06,2005-12-05 01:30,5,105.505,105.53,105.505,105.525,9741
HFH06,2005-12-05 02:00,5,105.525,105.53,105.51,105.51,4193
HFH06,2005-12-05 02:30,5,105.52,105.53,105.51,105.525,7883
HFH06,2005-12-05 03:00,5,105.525,105.525,105.485,105.495,30171
HFH06,2005-12-05 03:30,5,105.5,105.5,105.48,105.49,19189
HFH06,2005-12-05 04:00,5,105.495,105.51,105.485,105.495,21208
HFH06,2005-12-05 04:30,5,105.49,105.49,105.48,105.49,23031
HFH06,2005-12-05 05:00,5,105.49,105.49,105.465,105.475,17807
HFH06,2005-12-05 05:30,5,105.48,105.485,105.465,105.47,8541
HFH06,2005-12-05 06:00,5,105.47,105.475,105.46,105.465,6437
HFH06,2005-12-05 06:30,5,105.465,105.485,105.465,105.48,8302
HFH06,2005-12-05 07:00,5,105.48,105.48,105.465,105.47,6394
HFH06,2005-12-05 07:30,5,105.47,105.48,105.46,105.465,32570
HFH06,2005-12-05 08:00,5,105.46,105.48,105.46,105.475,3833
HFH06,2005-12-05 08:30,5,105.475,105.5,105.475,105.5,33602
HFH06,2005-12-05 09:00,5,105.5,105.5,105.49,105.495,11039
HFH06,2005-12-05 09:30,5,105.5,105.5,105.49,105.5,13384
HFH06,2005-12-05 10:00,5,105.5,105.505,105.49,105.5,18279
HFH06,2005-12-05 10:30,5,105.505,105.505,105.485,105.5,7942
HFH06,2005-12-05 11:00,5,105.5,105.5,105.495,105.495,3183
HFH06,2005-12-05 11:30,5,105.5,105.5,105.47,105.47,1539
HFH06,2005-12-05 12:00,5,105.475,105.475,105.44,105.44,4273
HFH06,2005-12-05 12:30,5,105.445,105.445,105.44,105.44,2437
HFH06,2005-12-05 13:00,5,105.445,105.445,105.435,105.435,1026
HFH06,2005-12-05 13:30,5,105.445,105.45,105.445,105.445,75
HFH06,2005-12-05 14:00,5,105.45,105.45,105.45,105.45,2
HFH06,2005-12-05 14:30,5,105.45,105.45,105.44,105.45,17
HFH06,2005-12-06 01:00,6,105.445,105.49,105.445,105.485,6677
HFH06,2005-12-06 01:30,6,105.485,105.51,105.485,105.505,6682
HFH06,2005-12-06 02:00,6,105.51,105.52,105.505,105.515,27821
HFH06,2005-12-06 02:30,6,105.515,105.52,105.505,105.51,22562
HFH06,2005-12-06 03:00,6,105.51,105.51,105.495,105.505,17208
HFH06,2005-12-06 03:30,6,105.5,105.505,105.49,105.495,28343
HFH06,2005-12-06 04:00,6,105.495,105.495,105.48,105.485,15402
HFH06,2005-12-06 04:30,6,105.485,105.485,105.47,105.47,31344
HFH06,2005-12-06 05:00,6,105.47,105.49,105.47,105.49,21494
HFH06,2005-12-06 05:30,6,105.49,105.495,105.49,105.495,16262
HFH06,2005-12-06 06:00,6,105.495,105.495,105.485,105.49,4267
HFH06,2005-12-06 06:30,6,105.485,105.505,105.48,105.49,48233
HFH06,2005-12-06 07:00,6,105.49,105.5,105.485,105.495,18946
HFH06,2005-12-06 07:30,6,105.5,105.505,105.495,105.495,18943
HFH06,2005-12-06 08:00,6,105.49,105.515,105.49,105.51,19184
HFH06,2005-12-06 08:30,6,105.51,105.515,105.505,105.51,36629
HFH06,2005-12-06 09:00,6,105.51,105.525,105.495,105.52,23220
HFH06,2005-12-06 09:30,6,105.515,105.53,105.51,105.515,36100
HFH06,2005-12-06 10:00,6,105.515,105.535,105.51,105.53,29393
HFH06,2005-12-06 10:30,6,105.53,105.53,105.52,105.53,13607
HFH06,2005-12-06 11:00,6,105.525,105.535,105.525,105.53,5850
HFH06,2005-12-06 11:30,6,105.53,105.545,105.53,105.54,11148
HFH06,2005-12-06 12:00,6,105.54,105.55,105.535,105.54,2161
HFH06,2005-12-06 12:30,6,105.54,105.54,105.54,105.54,25
HFH06,2005-12-06 13:30,6,105.535,105.535,105.535,105.535,26
HFH06,2005-12-06 14:00,6,105.54,105.54,105.54,105.54,2
HFH06,2005-12-06 14:30,6,105.54,105.54,105.535,105.535,260
HFH06,2005-12-07 01:00,7,105.55,105.55,105.53,105.54,14650
HFH06,2005-12-07 01:30,7,105.54,105.545,105.535,105.54,16036
HFH06,2005-12-07 02:00,7,105.54,105.54,105.525,105.525,25163
HFH06,2005-12-07 02:30,7,105.53,105.535,105.525,105.53,26046
HFH06,2005-12-07 03:00,7,105.53,105.53,105.525,105.525,8768
HFH06,2005-12-07 03:30,7,105.525,105.525,105.515,105.52,22567
HFH06,2005-12-07 04:00,7,105.52,105.525,105.515,105.525,25828
HFH06,2005-12-07 04:30,7,105.525,105.53,105.515,105.515,31657
HFH06,2005-12-07 05:00,7,105.515,105.525,105.515,105.515,19334
HFH06,2005-12-07 05:30,7,105.515,105.515,105.5,105.51,20128
HFH06,2005-12-07 06:00,7,105.515,105.515,105.505,105.51,13790
HFH06,2005-12-07 06:30,7,105.51,105.51,105.495,105.5,17051
HFH06,2005-12-07 07:00,7,105.505,105.505,105.47,105.475,36273
HFH06,2005-12-07 07:30,7,105.475,105.49,105.475,105.48,33965
HFH06,2005-12-07 08:00,7,105.475,105.485,105.475,105.48,24453
HFH06,2005-12-07 08:30,7,105.48,105.5,105.475,105.495,42169
HFH06,2005-12-07 09:00,7,105.495,105.495,105.475,105.48,30376
HFH06,2005-12-07 09:30,7,105.48,105.48,105.47,105.475,30054
HFH06,2005-12-07 10:00,7,105.475,105.48,105.47,105.475,6482
HFH06,2005-12-07 10:30,7,105.475,105.475,105.46,105.465,17663
HFH06,2005-12-07 11:00,7,105.465,105.47,105.46,105.465,6400
HFH06,2005-12-07 11:30,7,105.47,105.475,105.46,105.475,2950
HFH06,2005-12-07 12:00,7,105.47,105.475,105.47,105.47,3089
HFH06,2005-12-07 12:30,7,105.47,105.475,105.47,105.47,304
HFH06,2005-12-07 13:00,7,105.475,105.475,105.47,105.47,226
HFH06,2005-12-07 13:30,7,105.47,105.47,105.47,105.47,38
HFH06,2005-12-07 14:00,7,105.465,105.48,105.465,105.48,519
HFH06,2005-12-07 14:30,7,105.47,105.48,105.47,105.475,64
HFH06,2005-12-07 15:00,7,105.48,105.48,105.48,105.48,153
HFH06,2005-12-08 01:00,8,105.475,105.495,105.475,105.49,20835
HFH06,2005-12-08 01:30,8,105.49,105.525,105.485,105.525,32506
HFH06,2005-12-08 02:00,8,105.525,105.54,105.515,105.52,29939
HFH06,2005-12-08 02:30,8,105.525,105.53,105.51,105.515,31756
HFH06,2005-12-08 03:00,8,105.52,105.53,105.51,105.51,26475
HFH06,2005-12-08 03:30,8,105.51,105.52,105.505,105.51,13233
HFH06,2005-12-08 04:00,8,105.51,105.525,105.51,105.52,16507
HFH06,2005-12-08 04:30,8,105.52,105.52,105.51,105.515,10457
HFH06,2005-12-08 05:00,8,105.515,105.52,105.505,105.51,21368
HFH06,2005-12-08 05:30,8,105.51,105.515,105.5,105.5,7905
HFH06,2005-12-08 06:00,8,105.5,105.5,105.49,105.5,9665
HFH06,2005-12-08 06:30,8,105.5,105.515,105.5,105.515,7900
HFH06,2005-12-08 07:00,8,105.51,105.515,105.5,105.505,9459
HFH06,2005-12-08 07:30,8,105.505,105.53,105.5,105.525,18091
HFH06,2005-12-08 08:00,8,105.525,105.53,105.42,105.44,114510
HFH06,2005-12-08 08:30,8,105.44,105.47,105.405,105.455,110882
HFH06,2005-12-08 09:00,8,105.46,105.49,105.445,105.455,60097
HFH06,2005-12-08 09:30,8,105.46,105.465,105.445,105.46,23404
HFH06,2005-12-08 10:00,8,105.46,105.465,105.455,105.46,9126
HFH06,2005-12-08 10:30,8,105.46,105.475,105.46,105.475,7375
HFH06,2005-12-08 11:00,8,105.475,105.485,105.47,105.485,6979
HFH06,2005-12-08 11:30,8,105.485,105.49,105.455,105.47,13985
HFH06,2005-12-08 12:00,8,105.465,105.47,105.465,105.47,1499
HFH06,2005-12-08 12:30,8,105.47,105.475,105.47,105.475,364
HFH06,2005-12-08 13:00,8,105.475,105.48,105.47,105.47,42
HFH06,2005-12-08 13:30,8,105.475,105.475,105.47,105.47,34
HFH06,2005-12-08 14:00,8,105.47,105.47,105.47,105.47,39
HFH06,2005-12-08 14:30,8,105.47,105.47,105.47,105.47,28
HFH06,2005-12-08 15:00,8,105.475,105.475,105.475,105.475,45
HFH06,2005-12-09 01:00,9,105.485,105.485,105.465,105.465,8893
HFH06,2005-12-09 01:30,9,105.465,105.465,105.445,105.45,9509
HFH06,2005-12-09 02:00,9,105.45,105.45,105.4,105.41,29529
HFH06,2005-12-09 02:30,9,105.415,105.43,105.405,105.425,21965
HFH06,2005-12-09 03:00,9,105.43,105.435,105.415,105.425,24178
HFH06,2005-12-09 03:30,9,105.425,105.435,105.415,105.43,19669
HFH06,2005-12-09 04:00,9,105.43,105.435,105.425,105.425,16278
HFH06,2005-12-09 04:30,9,105.425,105.43,105.415,105.43,14297
HFH06,2005-12-09 05:00,9,105.425,105.44,105.425,105.435,18293
HFH06,2005-12-09 05:30,9,105.44,105.44,105.42,105.425,18391
HFH06,2005-12-09 06:00,9,105.425,105.43,105.415,105.425,14819
HFH06,2005-12-09 06:30,9,105.425,105.43,105.42,105.43,5958
HFH06,2005-12-09 07:00,9,105.425,105.43,105.41,105.41,16978
HFH06,2005-12-09 07:30,9,105.41,105.415,105.39,105.395,36874
HFH06,2005-12-09 08:00,9,105.395,105.4,105.35,105.37,78356
HFH06,2005-12-09 08:30,9,105.37,105.38,105.355,105.365,37612
HFH06,2005-12-09 09:00,9,105.365,105.38,105.335,105.35,62202
HFH06,2005-12-09 09:30,9,105.35,105.355,105.325,105.33,22545
HFH06,2005-12-09 10:00,9,105.33,105.34,105.32,105.335,25025
HFH06,2005-12-09 10:30,9,105.335,105.35,105.33,105.34,9066
HFH06,2005-12-09 11:00,9,105.34,105.345,105.335,105.34,7155
HFH06,2005-12-09 11:30,9,105.34,105.345,105.335,105.34,2808
HFH06,2005-12-09 12:00,9,105.34,105.34,105.335,105.335,412
HFH06,2005-12-09 12:30,9,105.34,105.34,105.335,105.335,294
HFH06,2005-12-09 13:00,9,105.33,105.33,105.33,105.33,14
HFH06,2005-12-09 14:00,9,105.33,105.33,105.33,105.33,1
HFH06,2005-12-09 14:30,9,105.335,105.335,105.33,105.335,18
HFH06,2005-12-09 15:00,9,105.335,105.335,105.335,105.335,1
HFH06,2005-12-12 01:00,12,105.325,105.37,105.32,105.355,23078
HFH06,2005-12-12 01:30,12,105.355,105.365,105.34,105.365,15351
HFH06,2005-12-12 02:00,12,105.365,105.365,105.355,105.355,9849
HFH06,2005-12-12 02:30,12,105.355,105.36,105.345,105.35,12222
HFH06,2005-12-12 03:00,12,105.35,105.36,105.35,105.35,19485
HFH06,2005-12-12 03:30,12,105.35,105.375,105.35,105.375,17471
HFH06,2005-12-12 04:00,12,105.37,105.375,105.35,105.35,15571
HFH06,2005-12-12 04:30,12,105.355,105.355,105.33,105.335,21904
HFH06,2005-12-12 05:00,12,105.335,105.345,105.335,105.345,12595
HFH06,2005-12-12 05:30,12,105.345,105.35,105.335,105.34,5210
HFH06,2005-12-12 06:00,12,105.34,105.345,105.335,105.34,3304
HFH06,2005-12-12 06:30,12,105.34,105.36,105.335,105.36,8930
HFH06,2005-12-12 07:00,12,105.36,105.365,105.35,105.365,11637
HFH06,2005-12-12 07:30,12,105.365,105.38,105.36,105.375,17875
HFH06,2005-12-12 08:00,12,105.375,105.38,105.355,105.365,15445
HFH06,2005-12-12 08:30,12,105.37,105.37,105.345,105.345,15888
HFH06,2005-12-12 09:00,12,105.345,105.36,105.345,105.35,21766
HFH06,2005-12-12 09:30,12,105.35,105.36,105.35,105.355,7632
HFH06,2005-12-12 10:00,12,105.36,105.37,105.355,105.36,13607
HFH06,2005-12-12 10:30,12,105.36,105.365,105.355,105.36,5622
HFH06,2005-12-12 11:00,12,105.355,105.365,105.34,105.345,8671
HFH06,2005-12-12 11:30,12,105.345,105.35,105.34,105.34,4750
HFH06,2005-12-12 12:00,12,105.345,105.35,105.34,105.35,893
HFH06,2005-12-12 12:30,12,105.345,105.345,105.345,105.345,269
HFH06,2005-12-12 13:00,12,105.345,105.35,105.34,105.345,862
HFH06,2005-12-12 13:30,12,105.35,105.35,105.35,105.35,40
HFH06,2005-12-12 14:00,12,105.35,105.35,105.35,105.35,1
HFH06,2005-12-12 14:30,12,105.35,105.35,105.345,105.345,68
HFH06,2005-12-12 15:00,12,105.345,105.345,105.345,105.345,27
HFH06,2005-12-13 01:00,13,105.36,105.37,105.35,105.36,4823
HFH06,2005-12-13 01:30,13,105.36,105.375,105.355,105.365,10071
HFH06,2005-12-13 02:00,13,105.36,105.36,105.345,105.35,14131
HFH06,2005-12-13 02:30,13,105.355,105.36,105.345,105.355,12621
HFH06,2005-12-13 03:00,13,105.355,105.365,105.355,105.36,18260
HFH06,2005-12-13 03:30,13,105.36,105.365,105.325,105.335,23180
HFH06,2005-12-13 04:00,13,105.335,105.335,105.285,105.29,83873
HFH06,2005-12-13 04:30,13,105.29,105.3,105.28,105.3,42655
HFH06,2005-12-13 05:00,13,105.295,105.305,105.295,105.3,20148
HFH06,2005-12-13 05:30,13,105.3,105.31,105.29,105.295,14806
HFH06,2005-12-13 06:00,13,105.29,105.3,105.29,105.3,10700
HFH06,2005-12-13 06:30,13,105.3,105.31,105.295,105.31,15814
HFH06,2005-12-13 07:00,13,105.305,105.315,105.3,105.31,16984
HFH06,2005-12-13 07:30,13,105.305,105.325,105.295,105.325,27935
HFH06,2005-12-13 08:00,13,105.325,105.335,105.32,105.33,26125
HFH06,2005-12-13 08:30,13,105.33,105.335,105.32,105.33,19359
HFH06,2005-12-13 09:00,13,105.33,105.34,105.32,105.335,29524
HFH06,2005-12-13 09:30,13,105.335,105.335,105.325,105.33,23588
HFH06,2005-12-13 10:00,13,105.33,105.34,105.325,105.335,16167
HFH06,2005-12-13 10:30,13,105.335,105.34,105.33,105.335,3819
HFH06,2005-12-13 11:00,13,105.33,105.34,105.325,105.33,8895
HFH06,2005-12-13 11:30,13,105.325,105.335,105.325,105.325,4413
HFH06,2005-12-13 12:00,13,105.325,105.325,105.32,105.325,1910
HFH06,2005-12-13 12:30,13,105.325,105.33,105.32,105.33,1880
HFH06,2005-12-13 13:00,13,105.325,105.38,105.325,105.355,9668
HFH06,2005-12-13 13:30,13,105.355,105.355,105.35,105.35,907
HFH06,2005-12-13 14:00,13,105.35,105.35,105.345,105.345,655
HFH06,2005-12-13 14:30,13,105.34,105.34,105.34,105.34,15
HFH06,2005-12-13 15:00,13,105.34,105.34,105.34,105.34,1
HFH06,2005-12-14 01:00,14,105.355,105.38,105.355,105.37,28840
HFH06,2005-12-14 01:30,14,105.37,105.4,105.365,105.39,29958
HFH06,2005-12-14 02:00,14,105.39,105.39,105.38,105.38,20484
HFH06,2005-12-14 02:30,14,105.38,105.38,105.365,105.37,20230
HFH06,2005-12-14 03:00,14,105.365,105.37,105.355,105.365,25882
HFH06,2005-12-14 03:30,14,105.365,105.38,105.36,105.37,40169
HFH06,2005-12-14 04:00,14,105.37,105.37,105.35,105.35,32377
HFH06,2005-12-14 04:30,14,105.35,105.355,105.345,105.35,21939
HFH06,2005-12-14 05:00,14,105.345,105.35,105.335,105.35,20262
HFH06,2005-12-14 05:30,14,105.35,105.355,105.345,105.355,6901
HFH06,2005-12-14 06:00,14,105.355,105.36,105.345,105.35,11386
HFH06,2005-12-14 06:30,14,105.355,105.355,105.34,105.34,11995
HFH06,2005-12-14 07:00,14,105.34,105.355,105.335,105.355,16426
HFH06,2005-12-14 07:30,14,105.355,105.37,105.35,105.355,43694
HFH06,2005-12-14 08:00,14,105.355,105.36,105.335,105.335,22505
HFH06,2005-12-14 08:30,14,105.335,105.35,105.32,105.345,31383
HFH06,2005-12-14 09:00,14,105.345,105.355,105.335,105.355,24994
HFH06,2005-12-14 09:30,14,105.35,105.36,105.34,105.35,24793
HFH06,2005-12-14 10:00,14,105.355,105.355,105.335,105.35,16057
HFH06,2005-12-14 10:30,14,105.35,105.365,105.345,105.355,18879
HFH06,2005-12-14 11:00,14,105.36,105.365,105.36,105.36,2710
HFH06,2005-12-14 11:30,14,105.36,105.365,105.36,105.365,1392
HFH06,2005-12-14 12:00,14,105.36,105.365,105.36,105.365,404
HFH06,2005-12-14 12:30,14,105.365,105.365,105.365,105.365,96
HFH06,2005-12-14 13:00,14,105.365,105.365,105.365,105.365,205
HFH06,2005-12-14 13:30,14,105.37,105.37,105.37,105.37,2
HFH06,2005-12-14 14:00,14,105.365,105.365,105.365,105.365,1
HFH06,2005-12-14 14:30,14,105.365,105.37,105.365,105.37,720
HFH06,2005-12-14 15:00,14,105.37,105.37,105.37,105.37,130
HFH06,2005-12-15 01:00,15,105.35,105.38,105.35,105.375,9730
HFH06,2005-12-15 01:30,15,105.38,105.38,105.365,105.37,8014
HFH06,2005-12-15 02:00,15,105.375,105.375,105.315,105.345,46395
HFH06,2005-12-15 02:30,15,105.345,105.355,105.34,105.35,18317
HFH06,2005-12-15 03:00,15,105.355,105.36,105.33,105.33,19128
HFH06,2005-12-15 03:30,15,105.335,105.345,105.335,105.34,17935
HFH06,2005-12-15 04:00,15,105.335,105.345,105.325,105.33,16356
HFH06,2005-12-15 04:30,15,105.33,105.34,105.33,105.335,8447
HFH06,2005-12-15 05:00,15,105.335,105.34,105.325,105.335,12434
HFH06,2005-12-15 05:30,15,105.33,105.335,105.33,105.335,4088
HFH06,2005-12-15 06:00,15,105.335,105.35,105.33,105.335,16518
HFH06,2005-12-15 06:30,15,105.335,105.34,105.33,105.335,13019
HFH06,2005-12-15 07:00,15,105.34,105.35,105.34,105.345,18035
HFH06,2005-12-15 07:30,15,105.35,105.355,105.325,105.345,41506
HFH06,2005-12-15 08:00,15,105.345,105.375,105.34,105.35,57228
HFH06,2005-12-15 08:30,15,105.35,105.35,105.32,105.335,32076
HFH06,2005-12-15 09:00,15,105.335,105.335,105.32,105.325,27259
HFH06,2005-12-15 09:30,15,105.32,105.33,105.315,105.315,12261
HFH06,2005-12-15 10:00,15,105.315,105.325,105.315,105.325,9990
HFH06,2005-12-15 10:30,15,105.325,105.325,105.3,105.32,13898
HFH06,2005-12-15 11:00,15,105.315,105.32,105.3,105.31,6108
HFH06,2005-12-15 11:30,15,105.315,105.325,105.31,105.325,2636
HFH06,2005-12-15 12:00,15,105.32,105.325,105.315,105.32,365
HFH06,2005-12-15 12:30,15,105.32,105.32,105.315,105.315,125
HFH06,2005-12-15 13:00,15,105.325,105.325,105.325,105.325,394
HFH06,2005-12-15 14:00,15,105.325,105.325,105.325,105.325,41
HFH06,2005-12-15 14:30,15,105.325,105.325,105.325,105.325,64
HFH06,2005-12-16 01:00,16,105.34,105.34,105.32,105.325,4872
HFH06,2005-12-16 01:30,16,105.325,105.335,105.325,105.325,8046
HFH06,2005-12-16 02:00,16,105.325,105.345,105.32,105.34,12633
HFH06,2005-12-16 02:30,16,105.345,105.36,105.325,105.325,29077
HFH06,2005-12-16 03:00,16,105.325,105.34,105.315,105.335,31454
HFH06,2005-12-16 03:30,16,105.335,105.335,105.32,105.325,10527
HFH06,2005-12-16 04:00,16,105.325,105.325,105.31,105.31,18965
HFH06,2005-12-16 04:30,16,105.31,105.325,105.31,105.325,22493
HFH06,2005-12-16 05:00,16,105.32,105.325,105.315,105.32,11987
HFH06,2005-12-16 05:30,16,105.32,105.325,105.315,105.32,6834
HFH06,2005-12-16 06:00,16,105.32,105.325,105.315,105.32,1875
HFH06,2005-12-16 06:30,16,105.325,105.325,105.32,105.325,4408
HFH06,2005-12-16 07:00,16,105.32,105.34,105.315,105.34,11533
HFH06,2005-12-16 07:30,16,105.335,105.35,105.33,105.35,29754
HFH06,2005-12-16 08:00,16,105.35,105.36,105.34,105.35,35689
HFH06,2005-12-16 08:30,16,105.35,105.36,105.345,105.355,11611
HFH06,2005-12-16 09:00,16,105.355,105.355,105.335,105.335,19885
HFH06,2005-12-16 09:30,16,105.34,105.35,105.33,105.335,13989
HFH06,2005-12-16 10:00,16,105.335,105.35,105.335,105.34,6928
HFH06,2005-12-16 10:30,16,105.345,105.355,105.34,105.35,9779
HFH06,2005-12-16 11:00,16,105.35,105.375,105.35,105.37,6635
HFH06,2005-12-16 11:30,16,105.365,105.37,105.355,105.355,2832
HFH06,2005-12-16 12:00,16,105.36,105.365,105.335,105.34,2328
HFH06,2005-12-16 12:30,16,105.345,105.345,105.345,105.345,1
HFH06,2005-12-16 13:00,16,105.345,105.345,105.345,105.345,27
HFH06,2005-12-16 13:30,16,105.345,105.345,105.345,105.345,12
HFH06,2005-12-16 14:00,16,105.345,105.345,105.345,105.345,1
HFH06,2005-12-16 14:30,16,105.35,105.35,105.345,105.345,217
HFH06,2005-12-19 01:00,19,105.34,105.355,105.34,105.355,6703
HFH06,2005-12-19 01:30,19,105.355,105.37,105.355,105.37,10075
HFH06,2005-12-19 02:00,19,105.375,105.405,105.37,105.39,39107
HFH06,2005-12-19 02:30,19,105.395,105.395,105.375,105.375,15761
HFH06,2005-12-19 03:00,19,105.38,105.39,105.375,105.385,6576
HFH06,2005-12-19 03:30,19,105.385,105.4,105.38,105.39,22056
HFH06,2005-12-19 04:00,19,105.39,105.395,105.375,105.39,16847
HFH06,2005-12-19 04:30,19,105.39,105.395,105.375,105.375,15390
HFH06,2005-12-19 05:00,19,105.375,105.38,105.37,105.38,9489
HFH06,2005-12-19 05:30,19,105.38,105.385,105.375,105.385,2707
HFH06,2005-12-19 06:00,19,105.38,105.38,105.37,105.375,9108
HFH06,2005-12-19 06:30,19,105.375,105.375,105.325,105.34,33584
HFH06,2005-12-19 07:00,19,105.34,105.345,105.32,105.345,23631
HFH06,2005-12-19 07:30,19,105.34,105.35,105.335,105.34,16717
HFH06,2005-12-19 08:00,19,105.34,105.345,105.335,105.335,9172
HFH06,2005-12-19 08:30,19,105.34,105.35,105.34,105.345,8628
HFH06,2005-12-19 09:00,19,105.345,105.365,105.345,105.365,17247
HFH06,2005-12-19 09:30,19,105.365,105.375,105.355,105.36,18663
HFH06,2005-12-19 10:00,19,105.36,105.36,105.345,105.345,13080
HFH06,2005-12-19 10:30,19,105.35,105.36,105.35,105.355,6272
HFH06,2005-12-19 11:00,19,105.355,105.365,105.355,105.36,2673
HFH06,2005-12-19 11:30,19,105.355,105.36,105.355,105.36,1213
HFH06,2005-12-19 12:00,19,105.36,105.365,105.36,105.365,84
HFH06,2005-12-19 12:30,19,105.365,105.365,105.36,105.36,87
HFH06,2005-12-19 13:00,19,105.355,105.36,105.355,105.36,149
HFH06,2005-12-19 13:30,19,105.36,105.36,105.355,105.355,7
HFH06,2005-12-19 14:00,19,105.355,105.355,105.355,105.355,3
HFH06,2005-12-19 14:30,19,105.355,105.365,105.355,105.355,413
HFH06,2005-12-20 01:00,20,105.35,105.355,105.34,105.355,5027
HFH06,2005-12-20 01:30,20,105.355,105.36,105.34,105.34,5657
HFH06,2005-12-20 02:00,20,105.345,105.36,105.345,105.345,5712
HFH06,2005-12-20 02:30,20,105.345,105.35,105.33,105.335,10213
HFH06,2005-12-20 03:00,20,105.335,105.34,105.33,105.335,16161
HFH06,2005-12-20 03:30,20,105.335,105.34,105.325,105.34,20107
HFH06,2005-12-20 04:00,20,105.34,105.345,105.33,105.33,25463
HFH06,2005-12-20 04:30,20,105.33,105.335,105.325,105.33,13969
HFH06,2005-12-20 05:00,20,105.325,105.34,105.325,105.335,12798
HFH06,2005-12-20 05:30,20,105.33,105.335,105.32,105.32,14308
HFH06,2005-12-20 06:00,20,105.32,105.325,105.31,105.325,7966
HFH06,2005-12-20 06:30,20,105.325,105.325,105.305,105.31,18713
HFH06,2005-12-20 07:00,20,105.31,105.32,105.31,105.315,10727
HFH06,2005-12-20 07:30,20,105.315,105.335,105.31,105.33,20099
HFH06,2005-12-20 08:00,20,105.33,105.33,105.315,105.315,19208
HFH06,2005-12-20 08:30,20,105.315,105.315,105.305,105.31,11298
HFH06,2005-12-20 09:00,20,105.31,105.325,105.31,105.32,9864
HFH06,2005-12-20 09:30,20,105.32,105.32,105.31,105.32,17020
HFH06,2005-12-20 10:00,20,105.32,105.32,105.31,105.32,15417
HFH06,2005-12-20 10:30,20,105.325,105.325,105.315,105.32,12056
HFH06,2005-12-20 11:00,20,105.32,105.325,105.315,105.32,3183
HFH06,2005-12-20 11:30,20,105.32,105.325,105.315,105.32,1613
HFH06,2005-12-20 12:00,20,105.32,105.325,105.32,105.325,463
HFH06,2005-12-20 13:30,20,105.32,105.32,105.32,105.32,1
HFH06,2005-12-20 14:00,20,105.315,105.32,105.315,105.32,61
HFH06,2005-12-20 14:30,20,105.315,105.325,105.315,105.325,496
HFH06,2005-12-21 01:00,21,105.32,105.325,105.31,105.32,3707
HFH06,2005-12-21 01:30,21,105.32,105.325,105.225,105.245,30026
HFH06,2005-12-21 02:00,21,105.245,105.27,105.245,105.265,43172
HFH06,2005-12-21 02:30,21,105.265,105.265,105.24,105.255,21140
HFH06,2005-12-21 03:00,21,105.25,105.265,105.245,105.255,23888
HFH06,2005-12-21 03:30,21,105.26,105.275,105.255,105.26,39407
HFH06,2005-12-21 04:00,21,105.26,105.27,105.255,105.265,16396
HFH06,2005-12-21 04:30,21,105.265,105.265,105.255,105.26,7999
HFH06,2005-12-21 05:00,21,105.255,105.265,105.255,105.26,11580
HFH06,2005-12-21 05:30,21,105.26,105.27,105.26,105.265,2849
HFH06,2005-12-21 06:00,21,105.27,105.275,105.265,105.265,5798
HFH06,2005-12-21 06:30,21,105.265,105.27,105.265,105.27,1527
HFH06,2005-12-21 07:00,21,105.265,105.27,105.26,105.26,4815
HFH06,2005-12-21 07:30,21,105.265,105.265,105.255,105.26,8468
HFH06,2005-12-21 08:00,21,105.26,105.265,105.25,105.25,14189
HFH06,2005-12-21 08:30,21,105.255,105.255,105.245,105.25,11275
HFH06,2005-12-21 09:00,21,105.25,105.25,105.24,105.24,15681
HFH06,2005-12-21 09:30,21,105.24,105.245,105.235,105.235,17750
HFH06,2005-12-21 10:00,21,105.235,105.24,105.235,105.24,6021
HFH06,2005-12-21 10:30,21,105.24,105.24,105.22,105.225,17217
HFH06,2005-12-21 11:00,21,105.225,105.235,105.22,105.235,5220
HFH06,2005-12-21 11:30,21,105.235,105.235,105.23,105.235,1432
HFH06,2005-12-21 12:00,21,105.23,105.235,105.23,105.235,365
HFH06,2005-12-21 12:30,21,105.235,105.235,105.235,105.235,44
HFH06,2005-12-21 13:00,21,105.235,105.24,105.235,105.24,42
HFH06,2005-12-21 14:00,21,105.235,105.235,105.235,105.235,56
HFH06,2005-12-21 14:30,21,105.235,105.24,105.235,105.235,214
HFH06,2005-12-22 01:00,22,105.22,105.235,105.21,105.235,8781
HFH06,2005-12-22 01:30,22,105.235,105.24,105.23,105.24,4495
HFH06,2005-12-22 02:00,22,105.24,105.24,105.225,105.235,12056
HFH06,2005-12-22 02:30,22,105.23,105.235,105.2,105.205,22377
HFH06,2005-12-22 03:00,22,105.21,105.21,105.18,105.185,52869
HFH06,2005-12-22 03:30,22,105.185,105.19,105.175,105.18,19772
HFH06,2005-12-22 04:00,22,105.185,105.195,105.175,105.19,17568
HFH06,2005-12-22 04:30,22,105.19,105.195,105.185,105.19,9265
HFH06,2005-12-22 05:00,22,105.185,105.19,105.18,105.19,13471
HFH06,2005-12-22 05:30,22,105.19,105.21,105.19,105.21,19498
HFH06,2005-12-22 06:00,22,105.205,105.21,105.195,105.2,15292
HFH06,2005-12-22 06:30,22,105.2,105.21,105.2,105.205,9011
HFH06,2005-12-22 07:00,22,105.2,105.205,105.2,105.205,7795
HFH06,2005-12-22 07:30,22,105.205,105.215,105.2,105.215,17222
HFH06,2005-12-22 08:00,22,105.215,105.225,105.205,105.22,14036
HFH06,2005-12-22 08:30,22,105.22,105.225,105.215,105.225,12292
HFH06,2005-12-22 09:00,22,105.22,105.235,105.22,105.225,20381
HFH06,2005-12-22 09:30,22,105.22,105.23,105.215,105.225,10535
HFH06,2005-12-22 10:00,22,105.225,105.225,105.215,105.22,7688
HFH06,2005-12-22 10:30,22,105.225,105.24,105.225,105.24,17357
HFH06,2005-12-22 11:00,22,105.235,105.255,105.235,105.24,7745
HFH06,2005-12-22 11:30,22,105.245,105.245,105.23,105.235,4264
HFH06,2005-12-22 12:00,22,105.235,105.24,105.235,105.24,616
HFH06,2005-12-22 12:30,22,105.24,105.24,105.24,105.24,737
HFH06,2005-12-22 13:00,22,105.24,105.245,105.24,105.245,609
HFH06,2005-12-22 13:30,22,105.245,105.245,105.245,105.245,5
HFH06,2005-12-22 14:30,22,105.24,105.275,105.24,105.265,2574
HFH06,2005-12-22 15:00,22,105.265,105.265,105.265,105.265,13
HFH06,2005-12-23 01:00,23,105.23,105.245,105.23,105.24,4251
HFH06,2005-12-23 01:30,23,105.24,105.245,105.235,105.235,1801
HFH06,2005-12-23 02:00,23,105.235,105.24,105.23,105.235,3054
HFH06,2005-12-23 02:30,23,105.235,105.235,105.23,105.23,3015
HFH06,2005-12-23 03:00,23,105.235,105.235,105.22,105.23,4556
HFH06,2005-12-23 03:30,23,105.23,105.235,105.23,105.23,4642
HFH06,2005-12-23 04:00,23,105.23,105.23,105.225,105.225,3968
HFH06,2005-12-23 04:30,23,105.23,105.235,105.225,105.23,8081
HFH06,2005-12-23 05:00,23,105.23,105.24,105.23,105.235,2027
HFH06,2005-12-23 05:30,23,105.24,105.24,105.23,105.235,1969
HFH06,2005-12-23 06:00,23,105.235,105.24,105.235,105.24,4744
HFH06,2005-12-23 06:30,23,105.235,105.24,105.235,105.235,2455
HFH06,2005-12-23 07:00,23,105.24,105.24,105.23,105.235,5610
HFH06,2005-12-23 07:30,23,105.235,105.24,105.23,105.235,2720
HFH06,2005-12-23 08:00,23,105.235,105.235,105.23,105.23,3512
HFH06,2005-12-23 08:30,23,105.23,105.23,105.22,105.23,4085
HFH06,2005-12-23 09:00,23,105.23,105.235,105.22,105.225,9395
HFH06,2005-12-23 09:30,23,105.225,105.27,105.225,105.26,11532
HFH06,2005-12-23 10:00,23,105.26,105.3,105.26,105.265,9259
HFH06,2005-12-23 10:30,23,105.265,105.275,105.245,105.245,3469
HFH06,2005-12-23 11:00,23,105.25,105.275,105.25,105.27,1579
HFH06,2005-12-23 11:30,23,105.27,105.275,105.25,105.25,758
HFH06,2005-12-23 12:00,23,105.255,105.255,105.255,105.255,100
HFH06,2005-12-27 01:00,27,105.23,105.245,105.22,105.235,3690
HFH06,2005-12-27 01:30,27,105.24,105.245,105.235,105.24,1531
HFH06,2005-12-27 02:00,27,105.24,105.245,105.23,105.235,8471
HFH06,2005-12-27 02:30,27,105.23,105.24,105.23,105.24,2157
HFH06,2005-12-27 03:00,27,105.24,105.245,105.24,105.245,1993
HFH06,2005-12-27 03:30,27,105.24,105.26,105.24,105.255,6644
HFH06,2005-12-27 04:00,27,105.26,105.26,105.25,105.255,3373
HFH06,2005-12-27 04:30,27,105.255,105.26,105.245,105.25,3127
HFH06,2005-12-27 05:00,27,105.25,105.26,105.25,105.255,1231
HFH06,2005-12-27 05:30,27,105.255,105.26,105.25,105.26,1947
HFH06,2005-12-27 06:00,27,105.255,105.26,105.255,105.255,1258
HFH06,2005-12-27 06:30,27,105.255,105.26,105.25,105.255,731
HFH06,2005-12-27 07:00,27,105.255,105.26,105.25,105.255,1593
HFH06,2005-12-27 07:30,27,105.255,105.26,105.25,105.25,2008
HFH06,2005-12-27 08:00,27,105.245,105.255,105.24,105.255,1952
HFH06,2005-12-27 08:30,27,105.255,105.255,105.24,105.245,3398
HFH06,2005-12-27 09:00,27,105.245,105.25,105.24,105.24,1137
HFH06,2005-12-27 09:30,27,105.24,105.255,105.24,105.25,1792
HFH06,2005-12-27 10:00,27,105.25,105.265,105.25,105.265,1409
HFH06,2005-12-27 10:30,27,105.265,105.285,105.265,105.275,2841
HFH06,2005-12-27 11:00,27,105.27,105.28,105.27,105.28,408
HFH06,2005-12-27 11:30,27,105.28,105.285,105.28,105.28,687
HFH06,2005-12-27 12:00,27,105.275,105.275,105.275,105.275,65
HFH06,2005-12-27 12:30,27,105.28,105.28,105.28,105.28,8
HFH06,2005-12-27 13:00,27,105.28,105.33,105.28,105.32,2061
HFH06,2005-12-27 13:30,27,105.315,105.32,105.305,105.32,62
HFH06,2005-12-27 14:00,27,105.31,105.31,105.3,105.3,68
HFH06,2005-12-27 14:30,27,105.295,105.295,105.29,105.295,89
HFH06,2005-12-27 15:00,27,105.28,105.28,105.28,105.28,80
HFH06,2005-12-28 01:00,28,105.295,105.295,105.27,105.27,2603
HFH06,2005-12-28 01:30,28,105.275,105.285,105.255,105.255,3667
HFH06,2005-12-28 02:00,28,105.255,105.29,105.25,105.265,11935
HFH06,2005-12-28 02:30,28,105.265,105.27,105.26,105.265,6108
HFH06,2005-12-28 03:00,28,105.265,105.275,105.26,105.27,7451
HFH06,2005-12-28 03:30,28,105.27,105.28,105.265,105.28,8226
HFH06,2005-12-28 04:00,28,105.28,105.28,105.275,105.28,7720
HFH06,2005-12-28 04:30,28,105.28,105.29,105.275,105.285,16486
HFH06,2005-12-28 05:00,28,105.285,105.29,105.28,105.29,10036
HFH06,2005-12-28 05:30,28,105.285,105.29,105.28,105.285,5764
HFH06,2005-12-28 06:00,28,105.28,105.295,105.28,105.29,6137
HFH06,2005-12-28 06:30,28,105.29,105.3,105.29,105.295,11756
HFH06,2005-12-28 07:00,28,105.295,105.3,105.285,105.285,3702
HFH06,2005-12-28 07:30,28,105.285,105.3,105.285,105.29,8582
HFH06,2005-12-28 08:00,28,105.295,105.3,105.29,105.295,6402
HFH06,2005-12-28 08:30,28,105.295,105.3,105.285,105.29,13386
HFH06,2005-12-28 09:00,28,105.29,105.305,105.285,105.3,6215
HFH06,2005-12-28 09:30,28,105.3,105.31,105.3,105.305,8227
HFH06,2005-12-28 10:00,28,105.305,105.315,105.3,105.31,5725
HFH06,2005-12-28 10:30,28,105.31,105.33,105.305,105.325,6799
HFH06,2005-12-28 11:00,28,105.325,105.325,105.32,105.32,2891
HFH06,2005-12-28 11:30,28,105.315,105.32,105.305,105.305,1036
HFH06,2005-12-28 12:00,28,105.305,105.31,105.3,105.305,140
HFH06,2005-12-28 12:30,28,105.3,105.3,105.3,105.3,733
HFH06,2005-12-28 13:00,28,105.295,105.295,105.295,105.295,217
HFH06,2005-12-28 13:30,28,105.295,105.295,105.29,105.29,28
HFH06,2005-12-28 14:00,28,105.29,105.295,105.29,105.295,70
HFH06,2005-12-28 14:30,28,105.295,105.3,105.295,105.3,110
HFH06,2005-12-29 01:00,29,105.315,105.315,105.295,105.295,1346
HFH06,2005-12-29 01:30,29,105.295,105.295,105.285,105.295,4059
HFH06,2005-12-29 02:00,29,105.29,105.295,105.285,105.29,4162
HFH06,2005-12-29 02:30,29,105.285,105.29,105.28,105.285,3344
HFH06,2005-12-29 03:00,29,105.29,105.29,105.275,105.275,5174
HFH06,2005-12-29 03:30,29,105.28,105.28,105.27,105.27,8696
HFH06,2005-12-29 04:00,29,105.27,105.275,105.25,105.26,19677
HFH06,2005-12-29 04:30,29,105.26,105.26,105.245,105.255,8965
HFH06,2005-12-29 05:00,29,105.255,105.26,105.25,105.26,6956
HFH06,2005-12-29 05:30,29,105.26,105.26,105.255,105.26,6867
HFH06,2005-12-29 06:00,29,105.26,105.26,105.25,105.255,3527
HFH06,2005-12-29 06:30,29,105.255,105.26,105.255,105.26,4829
HFH06,2005-12-29 07:00,29,105.26,105.265,105.255,105.265,4776
HFH06,2005-12-29 07:30,29,105.26,105.265,105.25,105.26,5754
HFH06,2005-12-29 08:00,29,105.255,105.26,105.25,105.26,1514
HFH06,2005-12-29 08:30,29,105.26,105.26,105.255,105.26,5560
HFH06,2005-12-29 09:00,29,105.255,105.26,105.25,105.255,7915
HFH06,2005-12-29 09:30,29,105.255,105.255,105.245,105.245,5480
HFH06,2005-12-29 10:00,29,105.25,105.255,105.245,105.25,10997
HFH06,2005-12-29 10:30,29,105.25,105.25,105.245,105.245,864
HFH06,2005-12-29 11:00,29,105.245,105.25,105.23,105.24,4569
HFH06,2005-12-29 11:30,29,105.23,105.235,105.23,105.235,2356
HFH06,2005-12-29 12:00,29,105.235,105.24,105.235,105.235,962
HFH06,2005-12-29 12:30,29,105.24,105.24,105.235,105.24,40
HFH06,2005-12-29 13:00,29,105.24,105.24,105.24,105.24,123
HFH06,2005-12-29 13:30,29,105.235,105.235,105.23,105.23,29
HFH06,2005-12-29 14:00,29,105.245,105.245,105.245,105.245,5
HFH06,2005-12-29 14:30,29,105.245,105.245,105.24,105.24,357
HFH06,2005-12-30 01:00,30,105.255,105.26,105.25,105.26,3620
HFH06,2005-12-30 01:30,30,105.26,105.26,105.255,105.26,3359
HFH06,2005-12-30 02:00,30,105.26,105.265,105.245,105.25,8025
HFH06,2005-12-30 02:30,30,105.25,105.26,105.245,105.255,7247
HFH06,2005-12-30 03:00,30,105.255,105.26,105.25,105.25,3873
HFH06,2005-12-30 03:30,30,105.25,105.265,105.25,105.265,9669
HFH06,2005-12-30 04:00,30,105.26,105.27,105.26,105.265,9528
HFH06,2005-12-30 04:30,30,105.265,105.275,105.265,105.27,6835
HFH06,2005-12-30 05:00,30,105.27,105.28,105.27,105.28,6548
HFH06,2005-12-30 05:30,30,105.28,105.28,105.27,105.275,4634
HFH06,2005-12-30 06:00,30,105.275,105.285,105.275,105.28,5577
HFH06,2005-12-30 06:30,30,105.28,105.285,105.275,105.285,5339
HFH06,2005-12-30 07:00,30,105.28,105.29,105.28,105.285,4081
HFH06,2005-12-30 07:30,30,105.285,105.31,105.28,105.31,16131
HFH06,2005-12-30 08:00,30,105.31,105.32,105.305,105.315,9242
HFH06,2005-12-30 08:30,30,105.315,105.315,105.3,105.305,6520
HFH06,2005-12-30 09:00,30,105.3,105.315,105.3,105.305,2612
HFH06,2005-12-30 09:30,30,105.305,105.31,105.29,105.29,9572
HFH06,2005-12-30 10:00,30,105.285,105.285,105.285,105.285,1050
HFH06,2006-01-02 01:00,2,105.28,105.28,105.255,105.265,5556
HFH06,2006-01-02 01:30,2,105.26,105.26,105.235,105.24,10821
HFH06,2006-01-02 02:00,2,105.24,105.24,105.21,105.22,13019
HFH06,2006-01-02 02:30,2,105.22,105.225,105.21,105.215,7185
HFH06,2006-01-02 03:00,2,105.215,105.22,105.205,105.215,9623
HFH06,2006-01-02 03:30,2,105.22,105.225,105.21,105.215,4759
HFH06,2006-01-02 04:00,2,105.22,105.22,105.205,105.205,10158
HFH06,2006-01-02 04:30,2,105.21,105.21,105.19,105.205,11751
HFH06,2006-01-02 05:00,2,105.205,105.205,105.2,105.205,3609
HFH06,2006-01-02 05:30,2,105.2,105.2,105.195,105.195,2538
HFH06,2006-01-02 06:00,2,105.195,105.21,105.195,105.205,4512
HFH06,2006-01-02 06:30,2,105.205,105.21,105.2,105.205,1537
HFH06,2006-01-02 07:00,2,105.205,105.21,105.2,105.205,2030
HFH06,2006-01-02 07:30,2,105.205,105.21,105.2,105.205,4480
HFH06,2006-01-02 08:00,2,105.205,105.215,105.205,105.215,4184
HFH06,2006-01-02 08:30,2,105.215,105.215,105.205,105.205,3055
HFH06,2006-01-02 09:00,2,105.21,105.215,105.21,105.215,2854
HFH06,2006-01-02 09:30,2,105.215,105.22,105.21,105.215,1324
HFH06,2006-01-02 10:00,2,105.215,105.225,105.215,105.225,5004
HFH06,2006-01-02 10:30,2,105.22,105.23,105.22,105.23,1401
HFH06,2006-01-02 11:00,2,105.23,105.24,105.23,105.23,2354
HFH06,2006-01-02 11:30,2,105.23,105.235,105.225,105.225,756
HFH06,2006-01-02 12:00,2,105.215,105.215,105.215,105.215,46
HFH06,2006-01-03 01:00,3,105.2,105.22,105.195,105.22,10885
HFH06,2006-01-03 01:30,3,105.215,105.22,105.205,105.21,5466
HFH06,2006-01-03 02:00,3,105.215,105.235,105.215,105.23,17310
HFH06,2006-01-03 02:30,3,105.23,105.235,105.22,105.225,13799
HFH06,2006-01-03 03:00,3,105.225,105.225,105.205,105.21,31534
HFH06,2006-01-03 03:30,3,105.215,105.215,105.195,105.205,31121
HFH06,2006-01-03 04:00,3,105.2,105.205,105.195,105.2,17205
HFH06,2006-01-03 04:30,3,105.205,105.215,105.2,105.2,18527
HFH06,2006-01-03 05:00,3,105.205,105.205,105.195,105.205,13344
HFH06,2006-01-03 05:30,3,105.205,105.205,105.18,105.2,23591
HFH06,2006-01-03 06:00,3,105.2,105.205,105.195,105.2,8437
HFH06,2006-01-03 06:30,3,105.2,105.205,105.19,105.195,19111
HFH06,2006-01-03 07:00,3,105.195,105.2,105.18,105.19,14020
HFH06,2006-01-03 07:30,3,105.19,105.2,105.19,105.2,6650
HFH06,2006-01-03 08:00,3,105.2,105.205,105.195,105.205,11264
HFH06,2006-01-03 08:30,3,105.205,105.22,105.2,105.22,24110
HFH06,2006-01-03 09:00,3,105.22,105.26,105.215,105.26,44673
HFH06,2006-01-03 09:30,3,105.255,105.265,105.25,105.26,25791
HFH06,2006-01-03 10:00,3,105.265,105.265,105.245,105.255,15149
HFH06,2006-01-03 10:30,3,105.26,105.26,105.25,105.255,6637
HFH06,2006-01-03 11:00,3,105.255,105.265,105.255,105.26,5591
HFH06,2006-01-03 11:30,3,105.26,105.26,105.255,105.255,1775
HFH06,2006-01-03 12:00,3,105.255,105.255,105.25,105.255,1859
HFH06,2006-01-03 12:30,3,105.255,105.255,105.245,105.245,1904
HFH06,2006-01-03 13:00,3,105.25,105.265,105.25,105.25,2782
HFH06,2006-01-03 13:30,3,105.25,105.255,105.245,105.255,431
HFH06,2006-01-03 14:00,3,105.26,105.265,105.255,105.255,555
HFH06,2006-01-03 14:30,3,105.265,105.265,105.24,105.25,1170
HFH06,2006-01-03 15:00,3,105.265,105.265,105.265,105.265,3
HFH06,2006-01-04 01:00,4,105.265,105.285,105.26,105.275,20729
HFH06,2006-01-04 01:30,4,105.28,105.325,105.28,105.305,60284
HFH06,2006-01-04 02:00,4,105.31,105.33,105.305,105.315,35249
HFH06,2006-01-04 02:30,4,105.315,105.325,105.305,105.32,40894
HFH06,2006-01-04 03:00,4,105.325,105.49,105.32,105.36,99140
HFH06,2006-01-04 03:30,4,105.365,105.38,105.325,105.335,85858
HFH06,2006-01-04 04:00,4,105.34,105.37,105.33,105.36,43126
HFH06,2006-01-04 04:30,4,105.36,105.365,105.35,105.355,31451
HFH06,2006-01-04 05:00,4,105.36,105.365,105.355,105.365,13799
HFH06,2006-01-04 05:30,4,105.365,105.385,105.365,105.385,27729
HFH06,2006-01-04 06:00,4,105.38,105.39,105.37,105.38,24998
HFH06,2006-01-04 06:30,4,105.385,105.385,105.365,105.38,17353
HFH06,2006-01-04 07:00,4,105.38,105.405,105.375,105.39,38976
HFH06,2006-01-04 07:30,4,105.395,105.4,105.375,105.385,31711
HFH06,2006-01-04 08:00,4,105.385,105.39,105.38,105.385,23882
HFH06,2006-01-04 08:30,4,105.39,105.425,105.38,105.415,68899
HFH06,2006-01-04 09:00,4,105.415,105.475,105.4,105.47,72400
HFH06,2006-01-04 09:30,4,105.47,105.485,105.45,105.475,62532
HFH06,2006-01-04 10:00,4,105.475,105.48,105.46,105.47,33455
HFH06,2006-01-04 10:30,4,105.47,105.47,105.455,105.47,20397
HFH06,2006-01-04 11:00,4,105.47,105.48,105.465,105.475,12707
HFH06,2006-01-04 11:30,4,105.475,105.48,105.47,105.475,3885
HFH06,2006-01-04 12:00,4,105.475,105.48,105.47,105.47,1178
HFH06,2006-01-04 12:30,4,105.475,105.485,105.475,105.475,3824
HFH06,2006-01-04 13:00,4,105.475,105.475,105.47,105.47,12
HFH06,2006-01-04 13:30,4,105.475,105.48,105.475,105.475,78
HFH06,2006-01-04 14:00,4,105.47,105.475,105.465,105.475,202
HFH06,2006-01-04 14:30,4,105.475,105.485,105.465,105.485,480
HFH06,2006-01-05 01:00,5,105.505,105.525,105.485,105.515,45939
HFH06,2006-01-05 01:30,5,105.51,105.52,105.49,105.49,47281
HFH06,2006-01-05 02:00,5,105.49,105.5,105.49,105.5,21586
HFH06,2006-01-05 02:30,5,105.5,105.505,105.41,105.415,84100
HFH06,2006-01-05 03:00,5,105.415,105.435,105.4,105.41,58055
HFH06,2006-01-05 03:30,5,105.41,105.41,105.39,105.405,59883
HFH06,2006-01-05 04:00,5,105.41,105.45,105.4,105.45,47523
HFH06,2006-01-05 04:30,5,105.45,105.45,105.425,105.425,45764
HFH06,2006-01-05 05:00,5,105.425,105.43,105.415,105.425,31291
HFH06,2006-01-05 05:30,5,105.42,105.43,105.42,105.43,11225
HFH06,2006-01-05 06:00,5,105.425,105.44,105.425,105.435,4758
HFH06,2006-01-05 06:30,5,105.44,105.455,105.435,105.44,14658
HFH06,2006-01-05 07:00,5,105.44,105.45,105.43,105.43,19462
HFH06,2006-01-05 07:30,5,105.435,105.46,105.43,105.46,25039
HFH06,2006-01-05 08:00,5,105.46,105.465,105.45,105.46,24326
HFH06,2006-01-05 08:30,5,105.465,105.485,105.455,105.46,27849
HFH06,2006-01-05 09:00,5,105.465,105.485,105.46,105.48,32673
HFH06,2006-01-05 09:30,5,105.48,105.48,105.465,105.475,19664
HFH06,2006-01-05 10:00,5,105.48,105.5,105.48,105.495,19001
HFH06,2006-01-05 10:30,5,105.495,105.495,105.485,105.485,3556
HFH06,2006-01-05 11:00,5,105.485,105.495,105.485,105.49,6235
HFH06,2006-01-05 11:30,5,105.49,105.49,105.47,105.48,11668
HFH06,2006-01-05 12:00,5,105.48,105.485,105.48,105.48,1392
HFH06,2006-01-05 12:30,5,105.485,105.485,105.485,105.485,86
HFH06,2006-01-05 13:00,5,105.485,105.485,105.485,105.485,321
HFH06,2006-01-05 13:30,5,105.485,105.485,105.485,105.485,144
HFH06,2006-01-05 14:00,5,105.485,105.49,105.485,105.49,84
HFH06,2006-01-05 14:30,5,105.48,105.49,105.48,105.49,498
HFH06,2006-01-06 01:00,6,105.485,105.49,105.48,105.485,6477
HFH06,2006-01-06 01:30,6,105.485,105.49,105.46,105.465,17018
HFH06,2006-01-06 02:00,6,105.465,105.475,105.455,105.455,16419
HFH06,2006-01-06 02:30,6,105.46,105.465,105.44,105.45,22913
HFH06,2006-01-06 03:00,6,105.45,105.465,105.445,105.45,19674
HFH06,2006-01-06 03:30,6,105.45,105.465,105.445,105.46,10767
HFH06,2006-01-06 04:00,6,105.465,105.48,105.465,105.48,26294
HFH06,2006-01-06 04:30,6,105.475,105.48,105.475,105.48,6726
HFH06,2006-01-06 05:00,6,105.48,105.485,105.47,105.475,10070
HFH06,2006-01-06 05:30,6,105.475,105.48,105.465,105.47,18799
HFH06,2006-01-06 06:00,6,105.47,105.485,105.47,105.475,22228
HFH06,2006-01-06 06:30,6,105.475,105.485,105.47,105.48,18632
HFH06,2006-01-06 07:00,6,105.48,105.54,105.47,105.485,23568
HFH06,2006-01-06 07:30,6,105.485,105.515,105.45,105.48,102790
HFH06,2006-01-06 08:00,6,105.475,105.485,105.46,105.47,41906
HFH06,2006-01-06 08:30,6,105.47,105.47,105.45,105.455,27025
HFH06,2006-01-06 09:00,6,105.46,105.485,105.455,105.48,20966
HFH06,2006-01-06 09:30,6,105.485,105.495,105.475,105.49,24944
HFH06,2006-01-06 10:00,6,105.49,105.5,105.48,105.49,11417
HFH06,2006-01-06 10:30,6,105.49,105.505,105.49,105.5,7418
HFH06,2006-01-06 11:00,6,105.505,105.505,105.495,105.5,2828
HFH06,2006-01-06 11:30,6,105.5,105.5,105.49,105.495,1992
HFH06,2006-01-06 12:00,6,105.49,105.5,105.485,105.485,1379
HFH06,2006-01-06 12:30,6,105.49,105.49,105.485,105.485,604
HFH06,2006-01-06 13:30,6,105.485,105.485,105.485,105.485,55
HFH06,2006-01-06 14:00,6,105.485,105.485,105.485,105.485,330
HFH06,2006-01-06 14:30,6,105.485,105.5,105.48,105.48,575
HFH06,2006-01-09 01:00,9,105.455,105.465,105.435,105.45,38722
HFH06,2006-01-09 01:30,9,105.45,105.475,105.445,105.445,15003
HFH06,2006-01-09 02:00,9,105.445,105.465,105.445,105.455,19475
HFH06,2006-01-09 02:30,9,105.45,105.47,105.445,105.455,26448
HFH06,2006-01-09 03:00,9,105.455,105.465,105.445,105.465,20952
HFH06,2006-01-09 03:30,9,105.46,105.47,105.45,105.47,40232
HFH06,2006-01-09 04:00,9,105.47,105.47,105.46,105.465,11325
HFH06,2006-01-09 04:30,9,105.47,105.475,105.45,105.46,32527
HFH06,2006-01-09 05:00,9,105.46,105.465,105.455,105.465,13548
HFH06,2006-01-09 05:30,9,105.465,105.465,105.45,105.455,13368
HFH06,2006-01-09 06:00,9,105.455,105.46,105.445,105.455,14388
HFH06,2006-01-09 06:30,9,105.455,105.465,105.445,105.465,10181
HFH06,2006-01-09 07:00,9,105.465,105.465,105.455,105.465,23416
HFH06,2006-01-09 07:30,9,105.465,105.47,105.45,105.46,53456
HFH06,2006-01-09 08:00,9,105.46,105.465,105.445,105.445,25019
HFH06,2006-01-09 08:30,9,105.445,105.45,105.44,105.445,23836
HFH06,2006-01-09 09:00,9,105.44,105.455,105.44,105.45,24746
HFH06,2006-01-09 09:30,9,105.45,105.45,105.43,105.435,38185
HFH06,2006-01-09 10:00,9,105.44,105.44,105.4,105.405,41953
HFH06,2006-01-09 10:30,9,105.405,105.415,105.395,105.41,22812
HFH06,2006-01-09 11:00,9,105.41,105.415,105.405,105.405,7050
HFH06,2006-01-09 11:30,9,105.41,105.415,105.405,105.41,3374
HFH06,2006-01-09 12:00,9,105.415,105.415,105.4,105.41,3577
HFH06,2006-01-09 12:30,9,105.41,105.42,105.405,105.415,882
HFH06,2006-01-09 13:00,9,105.41,105.415,105.4,105.4,869
HFH06,2006-01-09 13:30,9,105.405,105.405,105.405,105.405,1887
HFH06,2006-01-09 14:00,9,105.41,105.41,105.41,105.41,122
HFH06,2006-01-09 14:30,9,105.41,105.415,105.405,105.405,632
HFH06,2006-01-09 15:00,9,105.415,105.415,105.415,105.415,11
HFH06,2006-01-10 01:00,10,105.43,105.435,105.39,105.395,28499
HFH06,2006-01-10 01:30,10,105.395,105.41,105.375,105.375,39741
HFH06,2006-01-10 02:00,10,105.375,105.385,105.37,105.375,53611
HFH06,2006-01-10 02:30,10,105.375,105.385,105.35,105.36,39339
HFH06,2006-01-10 03:00,10,105.355,105.36,105.35,105.35,38272
HFH06,2006-01-10 03:30,10,105.355,105.375,105.35,105.365,53965
HFH06,2006-01-10 04:00,10,105.365,105.37,105.34,105.355,60950
HFH06,2006-01-10 04:30,10,105.36,105.375,105.355,105.365,29832
HFH06,2006-01-10 05:00,10,105.365,105.375,105.355,105.375,12085
HFH06,2006-01-10 05:30,10,105.375,105.385,105.365,105.37,32330
HFH06,2006-01-10 06:00,10,105.375,105.39,105.375,105.38,21834
HFH06,2006-01-10 06:30,10,105.38,105.385,105.375,105.375,12050
HFH06,2006-01-10 07:00,10,105.38,105.385,105.365,105.37,18264
HFH06,2006-01-10 07:30,10,105.365,105.375,105.355,105.365,35141
HFH06,2006-01-10 08:00,10,105.37,105.38,105.365,105.375,18697
HFH06,2006-01-10 08:30,10,105.375,105.38,105.36,105.365,23727
HFH06,2006-01-10 09:00,10,105.365,105.37,105.35,105.36,36135
HFH06,2006-01-10 09:30,10,105.36,105.36,105.33,105.335,35610
HFH06,2006-01-10 10:00,10,105.335,105.35,105.33,105.335,43765
HFH06,2006-01-10 10:30,10,105.335,105.345,105.33,105.335,11668
HFH06,2006-01-10 11:00,10,105.34,105.34,105.33,105.33,8409
HFH06,2006-01-10 11:30,10,105.335,105.34,105.325,105.33,8420
HFH06,2006-01-10 12:00,10,105.33,105.34,105.33,105.34,1438
HFH06,2006-01-10 12:30,10,105.335,105.335,105.33,105.335,995
HFH06,2006-01-10 13:00,10,105.33,105.335,105.33,105.335,235
HFH06,2006-01-10 13:30,10,105.34,105.34,105.335,105.335,29
HFH06,2006-01-10 14:00,10,105.335,105.335,105.335,105.335,238
HFH06,2006-01-10 14:30,10,105.34,105.34,105.325,105.325,562
HFH06,2006-01-11 01:00,11,105.315,105.34,105.31,105.335,25489
HFH06,2006-01-11 01:30,11,105.335,105.34,105.325,105.335,13167
HFH06,2006-01-11 02:00,11,105.335,105.34,105.31,105.31,24279
HFH06,2006-01-11 02:30,11,105.31,105.315,105.3,105.31,47846
HFH06,2006-01-11 03:00,11,105.305,105.31,105.295,105.31,41553
HFH06,2006-01-11 03:30,11,105.305,105.315,105.3,105.315,33029
HFH06,2006-01-11 04:00,11,105.315,105.32,105.3,105.31,26759
HFH06,2006-01-11 04:30,11,105.305,105.31,105.3,105.305,13338
HFH06,2006-01-11 05:00,11,105.3,105.31,105.29,105.305,39159
HFH06,2006-01-11 05:30,11,105.305,105.32,105.3,105.305,30374
HFH06,2006-01-11 06:00,11,105.3,105.305,105.28,105.3,31996
HFH06,2006-01-11 06:30,11,105.3,105.305,105.29,105.295,18312
HFH06,2006-01-11 07:00,11,105.3,105.3,105.285,105.3,29432
HFH06,2006-01-11 07:30,11,105.3,105.315,105.295,105.315,30351
HFH06,2006-01-11 08:00,11,105.315,105.32,105.305,105.315,19988
HFH06,2006-01-11 08:30,11,105.315,105.32,105.3,105.3,14620
HFH06,2006-01-11 09:00,11,105.3,105.3,105.28,105.285,28981
HFH06,2006-01-11 09:30,11,105.285,105.285,105.275,105.28,28419
HFH06,2006-01-11 10:00,11,105.28,105.29,105.275,105.285,20371
HFH06,2006-01-11 10:30,11,105.285,105.295,105.285,105.295,10658
HFH06,2006-01-11 11:00,11,105.295,105.295,105.285,105.285,9890
HFH06,2006-01-11 11:30,11,105.285,105.29,105.28,105.285,2459
HFH06,2006-01-11 12:00,11,105.29,105.29,105.265,105.27,10624
HFH06,2006-01-11 12:30,11,105.27,105.28,105.265,105.28,1215
HFH06,2006-01-11 13:00,11,105.28,105.285,105.275,105.275,521
HFH06,2006-01-11 13:30,11,105.275,105.275,105.275,105.275,56
HFH06,2006-01-11 14:00,11,105.275,105.275,105.27,105.275,278
HFH06,2006-01-11 14:30,11,105.275,105.28,105.275,105.275,336
HFH06,2006-01-12 01:00,12,105.29,105.29,105.27,105.285,14666
HFH06,2006-01-12 01:30,12,105.285,105.285,105.265,105.27,21939
HFH06,2006-01-12 02:00,12,105.275,105.285,105.27,105.28,18020
HFH06,2006-01-12 02:30,12,105.28,105.295,105.28,105.295,16850
HFH06,2006-01-12 03:00,12,105.29,105.295,105.28,105.28,30050
HFH06,2006-01-12 03:30,12,105.28,105.29,105.275,105.285,44014
HFH06,2006-01-12 04:00,12,105.28,105.285,105.275,105.28,18651
HFH06,2006-01-12 04:30,12,105.28,105.29,105.28,105.285,24441
HFH06,2006-01-12 05:00,12,105.285,105.29,105.28,105.285,20323
HFH06,2006-01-12 05:30,12,105.285,105.295,105.285,105.295,26152
HFH06,2006-01-12 06:00,12,105.295,105.315,105.295,105.31,36908
HFH06,2006-01-12 06:30,12,105.31,105.31,105.3,105.305,15762
HFH06,2006-01-12 07:00,12,105.305,105.31,105.295,105.3,24994
HFH06,2006-01-12 07:30,12,105.3,105.35,105.275,105.34,145788
HFH06,2006-01-12 08:00,12,105.34,105.375,105.33,105.37,91283
HFH06,2006-01-12 08:30,12,105.37,105.38,105.36,105.37,68829
HFH06,2006-01-12 09:00,12,105.37,105.38,105.355,105.36,49921
HFH06,2006-01-12 09:30,12,105.355,105.37,105.35,105.355,31084
HFH06,2006-01-12 10:00,12,105.36,105.36,105.325,105.33,49695
HFH06,2006-01-12 10:30,12,105.33,105.34,105.325,105.33,17146
HFH06,2006-01-12 11:00,12,105.33,105.34,105.33,105.33,8102
HFH06,2006-01-12 11:30,12,105.33,105.34,105.325,105.335,4786
HFH06,2006-01-12 12:00,12,105.335,105.345,105.33,105.335,2059
HFH06,2006-01-12 12:30,12,105.34,105.34,105.34,105.34,430
HFH06,2006-01-12 13:00,12,105.345,105.355,105.34,105.34,1122
HFH06,2006-01-12 13:30,12,105.345,105.35,105.345,105.35,105
HFH06,2006-01-12 14:00,12,105.355,105.36,105.35,105.35,587
HFH06,2006-01-12 14:30,12,105.355,105.36,105.345,105.36,1215
HFH06,2006-01-12 15:00,12,105.36,105.36,105.36,105.36,5
HFH06,2006-01-13 01:00,13,105.355,105.365,105.345,105.355,8797
HFH06,2006-01-13 01:30,13,105.35,105.355,105.34,105.355,20245
HFH06,2006-01-13 02:00,13,105.35,105.36,105.345,105.345,12562
HFH06,2006-01-13 02:30,13,105.35,105.355,105.345,105.345,15315
HFH06,2006-01-13 03:00,13,105.35,105.365,105.35,105.355,22400
HFH06,2006-01-13 03:30,13,105.35,105.355,105.345,105.35,23923
HFH06,2006-01-13 04:00,13,105.35,105.35,105.335,105.34,31206
HFH06,2006-01-13 04:30,13,105.34,105.35,105.33,105.345,27925
HFH06,2006-01-13 05:00,13,105.345,105.355,105.34,105.355,19024
HFH06,2006-01-13 05:30,13,105.35,105.355,105.34,105.345,11458
HFH06,2006-01-13 06:00,13,105.35,105.355,105.34,105.345,15115
HFH06,2006-01-13 06:30,13,105.34,105.345,105.33,105.34,29996
HFH06,2006-01-13 07:00,13,105.335,105.345,105.325,105.34,27847
HFH06,2006-01-13 07:30,13,105.345,105.37,105.34,105.37,48746
HFH06,2006-01-13 08:00,13,105.365,105.37,105.35,105.355,39744
HFH06,2006-01-13 08:30,13,105.35,105.37,105.345,105.365,39128
HFH06,2006-01-13 09:00,13,105.365,105.375,105.355,105.365,39539
HFH06,2006-01-13 09:30,13,105.37,105.38,105.345,105.345,44140
HFH06,2006-01-13 10:00,13,105.345,105.35,105.335,105.345,16746
HFH06,2006-01-13 10:30,13,105.345,105.36,105.34,105.355,13290
HFH06,2006-01-13 11:00,13,105.355,105.36,105.35,105.355,6697
HFH06,2006-01-13 11:30,13,105.36,105.365,105.355,105.355,2889
HFH06,2006-01-13 12:00,13,105.355,105.36,105.355,105.36,1304
HFH06,2006-01-13 12:30,13,105.36,105.365,105.36,105.365,592
HFH06,2006-01-13 13:00,13,105.365,105.365,105.36,105.36,1543
HFH06,2006-01-13 13:30,13,105.365,105.365,105.365,105.365,1
HFH06,2006-01-13 14:00,13,105.37,105.37,105.37,105.37,50
HFH06,2006-01-13 14:30,13,105.37,105.375,105.365,105.365,665
HFH06,2006-01-16 01:00,16,105.365,105.37,105.355,105.36,4233
HFH06,2006-01-16 01:30,16,105.36,105.36,105.355,105.36,2696
HFH06,2006-01-16 02:00,16,105.355,105.36,105.345,105.345,5467
HFH06,2006-01-16 02:30,16,105.345,105.35,105.335,105.345,19582
HFH06,2006-01-16 03:00,16,105.35,105.36,105.345,105.36,5597
HFH06,2006-01-16 03:30,16,105.36,105.365,105.35,105.365,18334
HFH06,2006-01-16 04:00,16,105.36,105.37,105.36,105.36,6546
HFH06,2006-01-16 04:30,16,105.365,105.37,105.36,105.36,3646
HFH06,2006-01-16 05:00,16,105.36,105.37,105.36,105.37,6078
HFH06,2006-01-16 05:30,16,105.37,105.38,105.37,105.38,8379
HFH06,2006-01-16 06:00,16,105.375,105.38,105.365,105.375,10961
HFH06,2006-01-16 06:30,16,105.37,105.375,105.365,105.365,6246
HFH06,2006-01-16 07:00,16,105.37,105.37,105.36,105.365,9904
HFH06,2006-01-16 07:30,16,105.365,105.37,105.365,105.37,2890
HFH06,2006-01-16 08:00,16,105.37,105.37,105.365,105.37,2573
HFH06,2006-01-16 08:30,16,105.37,105.38,105.37,105.375,19925
HFH06,2006-01-16 09:00,16,105.375,105.38,105.365,105.37,5836
HFH06,2006-01-16 09:30,16,105.37,105.37,105.36,105.365,15278
HFH06,2006-01-16 10:00,16,105.365,105.37,105.36,105.365,8764
HFH06,2006-01-16 10:30,16,105.365,105.365,105.36,105.365,2459
HFH06,2006-01-16 11:00,16,105.365,105.365,105.36,105.365,558
HFH06,2006-01-16 11:30,16,105.365,105.37,105.36,105.365,1257
HFH06,2006-01-16 12:00,16,105.36,105.36,105.36,105.36,172
HFH06,2006-01-17 01:00,17,105.365,105.39,105.365,105.375,17004
HFH06,2006-01-17 01:30,17,105.375,105.385,105.375,105.385,13107
HFH06,2006-01-17 02:00,17,105.385,105.4,105.375,105.375,29834
HFH06,2006-01-17 02:30,17,105.375,105.385,105.37,105.38,42535
HFH06,2006-01-17 03:00,17,105.38,105.395,105.38,105.395,28998
HFH06,2006-01-17 03:30,17,105.39,105.43,105.39,105.425,73139
HFH06,2006-01-17 04:00,17,105.425,105.43,105.415,105.425,25140
HFH06,2006-01-17 04:30,17,105.42,105.43,105.4,105.41,48086
HFH06,2006-01-17 05:00,17,105.41,105.42,105.405,105.415,16866
HFH06,2006-01-17 05:30,17,105.41,105.415,105.405,105.415,6042
HFH06,2006-01-17 06:00,17,105.415,105.425,105.41,105.425,18568
HFH06,2006-01-17 06:30,17,105.425,105.43,105.42,105.43,22051
HFH06,2006-01-17 07:00,17,105.43,105.435,105.42,105.43,15753
HFH06,2006-01-17 07:30,17,105.425,105.425,105.415,105.42,23735
HFH06,2006-01-17 08:00,17,105.42,105.435,105.4,105.405,53100
HFH06,2006-01-17 08:30,17,105.405,105.41,105.4,105.405,33146
HFH06,2006-01-17 09:00,17,105.405,105.41,105.4,105.405,18404
HFH06,2006-01-17 09:30,17,105.405,105.415,105.405,105.41,13103
HFH06,2006-01-17 10:00,17,105.415,105.42,105.405,105.41,19344
HFH06,2006-01-17 10:30,17,105.41,105.41,105.4,105.405,10980
HFH06,2006-01-17 11:00,17,105.405,105.405,105.39,105.39,12448
HFH06,2006-01-17 11:30,17,105.39,105.395,105.385,105.39,8828
HFH06,2006-01-17 12:00,17,105.395,105.405,105.395,105.405,4761
HFH06,2006-01-17 12:30,17,105.405,105.405,105.385,105.4,1452
HFH06,2006-01-17 13:00,17,105.395,105.4,105.395,105.395,81
HFH06,2006-01-17 13:30,17,105.4,105.41,105.395,105.41,1631
HFH06,2006-01-17 14:00,17,105.405,105.41,105.405,105.405,1081
HFH06,2006-01-17 14:30,17,105.41,105.41,105.41,105.41,135
HFH06,2006-01-17 15:00,17,105.415,105.415,105.415,105.415,114
HFH06,2006-01-18 01:00,18,105.45,105.455,105.435,105.445,37476
HFH06,2006-01-18 01:30,18,105.445,105.47,105.44,105.46,43228
HFH06,2006-01-18 02:00,18,105.46,105.465,105.45,105.46,23012
HFH06,2006-01-18 02:30,18,105.46,105.465,105.455,105.465,25826
HFH06,2006-01-18 03:00,18,105.46,105.485,105.46,105.465,60410
HFH06,2006-01-18 03:30,18,105.46,105.47,105.45,105.455,44323
HFH06,2006-01-18 04:00,18,105.455,105.465,105.45,105.455,53779
HFH06,2006-01-18 04:30,18,105.455,105.46,105.45,105.46,17059
HFH06,2006-01-18 05:00,18,105.465,105.465,105.455,105.455,11202
HFH06,2006-01-18 05:30,18,105.455,105.465,105.455,105.465,16614
HFH06,2006-01-18 06:00,18,105.465,105.47,105.455,105.465,18379
HFH06,2006-01-18 06:30,18,105.465,105.465,105.46,105.46,11822
HFH06,2006-01-18 07:00,18,105.46,105.475,105.46,105.465,29594
HFH06,2006-01-18 07:30,18,105.465,105.47,105.45,105.455,36746
HFH06,2006-01-18 08:00,18,105.46,105.46,105.44,105.45,54529
HFH06,2006-01-18 08:30,18,105.455,105.455,105.32,105.325,280690
HFH06,2006-01-18 09:00,18,105.325,105.42,105.325,105.38,171217
HFH06,2006-01-18 09:30,18,105.38,105.405,105.38,105.395,31207
HFH06,2006-01-18 10:00,18,105.395,105.395,105.37,105.375,23984
HFH06,2006-01-18 10:30,18,105.375,105.385,105.365,105.375,15321
HFH06,2006-01-18 11:00,18,105.37,105.375,105.345,105.35,20831
HFH06,2006-01-18 11:30,18,105.355,105.355,105.34,105.35,9282
HFH06,2006-01-18 12:00,18,105.345,105.36,105.34,105.355,4155
HFH06,2006-01-18 12:30,18,105.36,105.37,105.355,105.355,1573
HFH06,2006-01-18 13:00,18,105.36,105.36,105.345,105.345,742
HFH06,2006-01-18 13:30,18,105.35,105.365,105.345,105.36,2826
HFH06,2006-01-18 14:30,18,105.355,105.375,105.35,105.365,658
HFH06,2006-01-18 15:00,18,105.375,105.375,105.375,105.375,38
HFH06,2006-01-19 01:00,19,105.36,105.36,105.33,105.335,24187
HFH06,2006-01-19 01:30,19,105.33,105.35,105.315,105.335,47184
HFH06,2006-01-19 02:00,19,105.33,105.34,105.325,105.33,33974
HFH06,2006-01-19 02:30,19,105.33,105.335,105.3,105.31,66889
HFH06,2006-01-19 03:00,19,105.31,105.325,105.31,105.315,37915
HFH06,2006-01-19 03:30,19,105.315,105.32,105.3,105.315,46345
HFH06,2006-01-19 04:00,19,105.315,105.32,105.3,105.305,45657
HFH06,2006-01-19 04:30,19,105.3,105.31,105.28,105.295,67249
HFH06,2006-01-19 05:00,19,105.295,105.295,105.265,105.275,87627
HFH06,2006-01-19 05:30,19,105.275,105.3,105.265,105.29,55670
HFH06,2006-01-19 06:00,19,105.29,105.295,105.28,105.29,22900
HFH06,2006-01-19 06:30,19,105.29,105.29,105.27,105.275,32190
HFH06,2006-01-19 07:00,19,105.28,105.295,105.275,105.275,21905
HFH06,2006-01-19 07:30,19,105.275,105.29,105.255,105.275,86766
HFH06,2006-01-19 08:00,19,105.275,105.275,105.255,105.27,47321
HFH06,2006-01-19 08:30,19,105.27,105.28,105.26,105.265,34224
HFH06,2006-01-19 09:00,19,105.265,105.285,105.255,105.27,39249
HFH06,2006-01-19 09:30,19,105.27,105.275,105.255,105.265,60054
HFH06,2006-01-19 10:00,19,105.27,105.28,105.26,105.265,26969
HFH06,2006-01-19 10:30,19,105.27,105.285,105.27,105.28,24493
HFH06,2006-01-19 11:00,19,105.28,105.28,105.25,105.255,36420
HFH06,2006-01-19 11:30,19,105.255,105.265,105.25,105.26,10437
HFH06,2006-01-19 12:00,19,105.26,105.265,105.255,105.265,1617
HFH06,2006-01-19 12:30,19,105.265,105.265,105.255,105.255,411
HFH06,2006-01-19 13:00,19,105.255,105.26,105.25,105.255,331
HFH06,2006-01-19 13:30,19,105.25,105.28,105.25,105.27,1551
HFH06,2006-01-19 14:00,19,105.27,105.275,105.27,105.27,180
HFH06,2006-01-19 14:30,19,105.27,105.275,105.27,105.275,118
HFH06,2006-01-19 15:00,19,105.27,105.27,105.27,105.27,1
HFH06,2006-01-20 01:00,20,105.28,105.285,105.26,105.27,19259
HFH06,2006-01-20 01:30,20,105.275,105.29,105.265,105.29,23700
HFH06,2006-01-20 02:00,20,105.29,105.295,105.285,105.285,22039
HFH06,2006-01-20 02:30,20,105.285,105.31,105.28,105.305,20462
HFH06,2006-01-20 03:00,20,105.305,105.32,105.3,105.305,34393
HFH06,2006-01-20 03:30,20,105.305,105.31,105.295,105.31,26715
HFH06,2006-01-20 04:00,20,105.305,105.32,105.305,105.305,24926
HFH06,2006-01-20 04:30,20,105.305,105.31,105.285,105.29,26527
HFH06,2006-01-20 05:00,20,105.29,105.3,105.28,105.29,25035
HFH06,2006-01-20 05:30,20,105.29,105.3,105.285,105.285,9855
HFH06,2006-01-20 06:00,20,105.285,105.3,105.28,105.295,13292
HFH06,2006-01-20 06:30,20,105.3,105.3,105.29,105.3,10242
HFH06,2006-01-20 07:00,20,105.295,105.3,105.29,105.295,4716
HFH06,2006-01-20 07:30,20,105.29,105.305,105.29,105.3,8506
HFH06,2006-01-20 08:00,20,105.3,105.305,105.28,105.285,28806
HFH06,2006-01-20 08:30,20,105.28,105.29,105.25,105.26,62761
HFH06,2006-01-20 09:00,20,105.265,105.265,105.23,105.245,86298
HFH06,2006-01-20 09:30,20,105.24,105.26,105.23,105.255,38017
HFH06,2006-01-20 10:00,20,105.26,105.26,105.23,105.255,36201
HFH06,2006-01-20 10:30,20,105.255,105.26,105.245,105.25,19249
HFH06,2006-01-20 11:00,20,105.25,105.265,105.245,105.25,14461
HFH06,2006-01-20 11:30,20,105.255,105.26,105.25,105.255,2125
HFH06,2006-01-20 12:00,20,105.255,105.265,105.255,105.265,1391
HFH06,2006-01-20 12:30,20,105.265,105.27,105.26,105.27,3536
HFH06,2006-01-20 13:00,20,105.265,105.27,105.26,105.265,367
HFH06,2006-01-20 13:30,20,105.265,105.265,105.26,105.265,277
HFH06,2006-01-20 14:00,20,105.26,105.27,105.26,105.27,363
HFH06,2006-01-20 14:30,20,105.27,105.28,105.265,105.28,1895
HFH06,2006-01-20 15:00,20,105.265,105.265,105.265,105.265,1
HFH06,2006-01-23 01:00,23,105.285,105.31,105.28,105.3,33264
HFH06,2006-01-23 01:30,23,105.295,105.3,105.285,105.29,18328
HFH06,2006-01-23 02:00,23,105.295,105.305,105.285,105.295,17398
HFH06,2006-01-23 02:30,23,105.295,105.305,105.29,105.295,19533
HFH06,2006-01-23 03:00,23,105.295,105.3,105.285,105.295,21229
HFH06,2006-01-23 03:30,23,105.295,105.305,105.29,105.3,16115
HFH06,2006-01-23 04:00,23,105.3,105.305,105.295,105.305,20859
HFH06,2006-01-23 04:30,23,105.3,105.3,105.27,105.28,50861
HFH06,2006-01-23 05:00,23,105.28,105.285,105.265,105.275,38513
HFH06,2006-01-23 05:30,23,105.275,105.3,105.275,105.295,18707
HFH06,2006-01-23 06:00,23,105.29,105.29,105.265,105.285,27595
HFH06,2006-01-23 06:30,23,105.285,105.285,105.255,105.26,33739
HFH06,2006-01-23 07:00,23,105.26,105.265,105.245,105.25,46881
HFH06,2006-01-23 07:30,23,105.245,105.26,105.225,105.24,99794
HFH06,2006-01-23 08:00,23,105.235,105.245,105.22,105.225,58649
HFH06,2006-01-23 08:30,23,105.225,105.24,105.21,105.24,49456
HFH06,2006-01-23 09:00,23,105.24,105.245,105.23,105.24,32845
HFH06,2006-01-23 09:30,23,105.24,105.245,105.22,105.225,36389
HFH06,2006-01-23 10:00,23,105.225,105.23,105.215,105.22,15911
HFH06,2006-01-23 10:30,23,105.22,105.235,105.215,105.23,19710
HFH06,2006-01-23 11:00,23,105.23,105.24,105.225,105.24,10402
HFH06,2006-01-23 11:30,23,105.245,105.245,105.24,105.24,4500
HFH06,2006-01-23 12:00,23,105.245,105.25,105.24,105.24,3107
HFH06,2006-01-23 12:30,23,105.245,105.25,105.245,105.245,1098
HFH06,2006-01-23 13:00,23,105.245,105.25,105.245,105.25,779
HFH06,2006-01-23 13:30,23,105.25,105.25,105.245,105.245,341
HFH06,2006-01-23 14:00,23,105.24,105.24,105.24,105.24,2
HFH06,2006-01-23 14:30,23,105.24,105.245,105.24,105.24,610
HFH06,2006-01-23 15:00,23,105.24,105.24,105.24,105.24,20
HFH06,2006-01-24 01:00,24,105.235,105.245,105.215,105.23,20571
HFH06,2006-01-24 01:30,24,105.225,105.24,105.225,105.24,21906
HFH06,2006-01-24 02:00,24,105.24,105.25,105.24,105.25,24740
HFH06,2006-01-24 02:30,24,105.25,105.275,105.24,105.27,72129
HFH06,2006-01-24 03:00,24,105.27,105.275,105.26,105.27,35073
HFH06,2006-01-24 03:30,24,105.27,105.275,105.25,105.26,42481
HFH06,2006-01-24 04:00,24,105.26,105.26,105.235,105.26,95913
HFH06,2006-01-24 04:30,24,105.26,105.26,105.245,105.25,29416
HFH06,2006-01-24 05:00,24,105.25,105.275,105.25,105.27,51947
HFH06,2006-01-24 05:30,24,105.275,105.275,105.255,105.26,40375
HFH06,2006-01-24 06:00,24,105.265,105.265,105.25,105.255,17632
HFH06,2006-01-24 06:30,24,105.26,105.275,105.255,105.275,18761
HFH06,2006-01-24 07:00,24,105.275,105.28,105.245,105.245,53176
HFH06,2006-01-24 07:30,24,105.245,105.265,105.245,105.265,25528
HFH06,2006-01-24 08:00,24,105.265,105.27,105.24,105.245,70672
HFH06,2006-01-24 08:30,24,105.245,105.255,105.245,105.25,27827
HFH06,2006-01-24 09:00,24,105.25,105.255,105.24,105.25,37772
HFH06,2006-01-24 09:30,24,105.255,105.26,105.245,105.255,29364
HFH06,2006-01-24 10:00,24,105.255,105.27,105.25,105.265,23087
HFH06,2006-01-24 10:30,24,105.265,105.27,105.26,105.27,13386
HFH06,2006-01-24 11:00,24,105.265,105.28,105.265,105.27,19757
HFH06,2006-01-24 11:30,24,105.265,105.27,105.26,105.26,3480
HFH06,2006-01-24 12:00,24,105.26,105.265,105.255,105.255,4267
HFH06,2006-01-24 12:30,24,105.25,105.26,105.25,105.255,952
HFH06,2006-01-24 13:00,24,105.255,105.255,105.245,105.245,1003
HFH06,2006-01-24 13:30,24,105.25,105.26,105.25,105.255,141
HFH06,2006-01-24 14:00,24,105.255,105.255,105.25,105.25,87
HFH06,2006-01-24 14:30,24,105.255,105.26,105.255,105.255,251
HFH06,2006-01-24 15:00,24,105.26,105.26,105.26,105.26,3
HFH06,2006-01-25 01:00,25,105.235,105.25,105.23,105.24,26575
HFH06,2006-01-25 01:30,25,105.24,105.265,105.24,105.25,26875
HFH06,2006-01-25 02:00,25,105.25,105.26,105.24,105.24,29349
HFH06,2006-01-25 02:30,25,105.24,105.245,105.21,105.215,70469
HFH06,2006-01-25 03:00,25,105.215,105.245,105.215,105.235,71060
HFH06,2006-01-25 03:30,25,105.235,105.24,105.215,105.225,45085
HFH06,2006-01-25 04:00,25,105.23,105.255,105.225,105.24,85544
HFH06,2006-01-25 04:30,25,105.235,105.245,105.225,105.235,44880
HFH06,2006-01-25 05:00,25,105.235,105.255,105.235,105.255,34122
HFH06,2006-01-25 05:30,25,105.25,105.255,105.245,105.245,16864
HFH06,2006-01-25 06:00,25,105.25,105.25,105.23,105.235,23064
HFH06,2006-01-25 06:30,25,105.24,105.245,105.23,105.24,11338
HFH06,2006-01-25 07:00,25,105.245,105.25,105.23,105.24,26093
HFH06,2006-01-25 07:30,25,105.235,105.24,105.23,105.24,27336
HFH06,2006-01-25 08:00,25,105.235,105.245,105.225,105.23,31081
HFH06,2006-01-25 08:30,25,105.23,105.235,105.22,105.23,34195
HFH06,2006-01-25 09:00,25,105.225,105.265,105.215,105.24,129224
HFH06,2006-01-25 09:30,25,105.24,105.25,105.225,105.235,69479
HFH06,2006-01-25 10:00,25,105.235,105.235,105.21,105.225,69393
HFH06,2006-01-25 10:30,25,105.225,105.23,105.22,105.22,26797
HFH06,2006-01-25 11:00,25,105.22,105.23,105.215,105.225,12815
HFH06,2006-01-25 11:30,25,105.23,105.23,105.225,105.225,6807
HFH06,2006-01-25 12:00,25,105.225,105.23,105.225,105.23,4402
HFH06,2006-01-25 12:30,25,105.23,105.23,105.225,105.225,54
HFH06,2006-01-25 13:00,25,105.23,105.23,105.23,105.23,753
HFH06,2006-01-25 13:30,25,105.22,105.22,105.2,105.205,8746
HFH06,2006-01-25 14:00,25,105.205,105.21,105.195,105.2,582
HFH06,2006-01-25 14:30,25,105.195,105.205,105.195,105.2,919
HFH06,2006-01-25 15:00,25,105.195,105.195,105.195,105.195,2
HFH06,2006-01-26 01:00,26,105.21,105.26,105.2,105.235,58547
HFH06,2006-01-26 01:30,26,105.235,105.245,105.23,105.235,37077
HFH06,2006-01-26 02:00,26,105.23,105.245,105.22,105.245,60041
HFH06,2006-01-26 02:30,26,105.24,105.26,105.235,105.255,53371
HFH06,2006-01-26 03:00,26,105.255,105.265,105.245,105.255,100615
HFH06,2006-01-26 03:30,26,105.255,105.265,105.25,105.255,59614
HFH06,2006-01-26 04:00,26,105.255,105.26,105.245,105.25,35619
HFH06,2006-01-26 04:30,26,105.25,105.25,105.24,105.245,40714
HFH06,2006-01-26 05:00,26,105.245,105.25,105.235,105.24,31696
HFH06,2006-01-26 05:30,26,105.24,105.25,105.235,105.25,20034
HFH06,2006-01-26 06:00,26,105.245,105.26,105.245,105.25,24731
HFH06,2006-01-26 06:30,26,105.25,105.25,105.24,105.245,50795
HFH06,2006-01-26 07:00,26,105.245,105.25,105.235,105.235,25213
HFH06,2006-01-26 07:30,26,105.24,105.245,105.23,105.24,62448
HFH06,2006-01-26 08:00,26,105.24,105.255,105.23,105.255,52968
HFH06,2006-01-26 08:30,26,105.25,105.255,105.245,105.245,28605
HFH06,2006-01-26 09:00,26,105.25,105.25,105.235,105.235,13982
HFH06,2006-01-26 09:30,26,105.235,105.24,105.195,105.2,90474
HFH06,2006-01-26 10:00,26,105.2,105.215,105.185,105.205,100001
HFH06,2006-01-26 10:30,26,105.205,105.215,105.195,105.2,37985
HFH06,2006-01-26 11:00,26,105.2,105.21,105.2,105.2,24942
HFH06,2006-01-26 11:30,26,105.2,105.2,105.185,105.195,10142
HFH06,2006-01-26 12:00,26,105.195,105.195,105.19,105.19,5558
HFH06,2006-01-26 12:30,26,105.195,105.2,105.19,105.195,592
HFH06,2006-01-26 13:00,26,105.19,105.195,105.185,105.19,727
HFH06,2006-01-26 13:30,26,105.19,105.19,105.19,105.19,2
HFH06,2006-01-26 14:00,26,105.195,105.195,105.195,105.195,95
HFH06,2006-01-26 14:30,26,105.19,105.19,105.185,105.185,729
HFH06,2006-01-27 01:00,27,105.195,105.205,105.185,105.2,22014
HFH06,2006-01-27 01:30,27,105.205,105.22,105.2,105.21,26784
HFH06,2006-01-27 02:00,27,105.21,105.225,105.21,105.22,16153
HFH06,2006-01-27 02:30,27,105.215,105.23,105.215,105.225,26982
HFH06,2006-01-27 03:00,27,105.225,105.23,105.215,105.22,31966
HFH06,2006-01-27 03:30,27,105.22,105.225,105.215,105.22,20247
HFH06,2006-01-27 04:00,27,105.22,105.225,105.21,105.215,27617
HFH06,2006-01-27 04:30,27,105.215,105.23,105.215,105.22,19276
HFH06,2006-01-27 05:00,27,105.225,105.225,105.215,105.215,12419
HFH06,2006-01-27 05:30,27,105.215,105.22,105.215,105.22,12603
HFH06,2006-01-27 06:00,27,105.22,105.225,105.195,105.21,36024
HFH06,2006-01-27 06:30,27,105.21,105.21,105.18,105.205,52581
HFH06,2006-01-27 07:00,27,105.205,105.235,105.2,105.23,25826
HFH06,2006-01-27 07:30,27,105.235,105.245,105.22,105.225,86817
HFH06,2006-01-27 08:00,27,105.225,105.235,105.215,105.23,32991
HFH06,2006-01-27 08:30,27,105.23,105.23,105.21,105.21,39445
HFH06,2006-01-27 09:00,27,105.21,105.215,105.16,105.17,82612
HFH06,2006-01-27 09:30,27,105.17,105.195,105.165,105.18,51717
HFH06,2006-01-27 10:00,27,105.18,105.19,105.175,105.18,21743
HFH06,2006-01-27 10:30,27,105.18,105.2,105.175,105.19,18670
HFH06,2006-01-27 11:00,27,105.19,105.195,105.18,105.19,5416
HFH06,2006-01-27 11:30,27,105.185,105.19,105.18,105.18,2438
HFH06,2006-01-27 12:00,27,105.18,105.19,105.18,105.185,1210
HFH06,2006-01-27 12:30,27,105.18,105.19,105.18,105.185,1435
HFH06,2006-01-27 13:00,27,105.19,105.19,105.185,105.185,246
HFH06,2006-01-27 13:30,27,105.185,105.185,105.18,105.185,506
HFH06,2006-01-27 14:00,27,105.185,105.185,105.18,105.18,390
HFH06,2006-01-27 14:30,27,105.18,105.18,105.175,105.175,398
HFH06,2006-01-27 15:00,27,105.185,105.185,105.185,105.185,1
HFH06,2006-01-30 01:00,30,105.15,105.185,105.15,105.18,21115
HFH06,2006-01-30 01:30,30,105.18,105.19,105.175,105.18,20393
HFH06,2006-01-30 02:00,30,105.185,105.19,105.175,105.18,19370
HFH06,2006-01-30 02:30,30,105.18,105.185,105.175,105.18,10704
HFH06,2006-01-30 03:00,30,105.18,105.18,105.17,105.175,25064
HFH06,2006-01-30 03:30,30,105.17,105.175,105.16,105.165,27772
HFH06,2006-01-30 04:00,30,105.16,105.165,105.155,105.165,28330
HFH06,2006-01-30 04:30,30,105.165,105.17,105.12,105.135,85773
HFH06,2006-01-30 05:00,30,105.13,105.15,105.125,105.145,34863
HFH06,2006-01-30 05:30,30,105.145,105.15,105.14,105.145,13441
HFH06,2006-01-30 06:00,30,105.14,105.145,105.135,105.14,15964
HFH06,2006-01-30 06:30,30,105.135,105.15,105.135,105.135,21428
HFH06,2006-01-30 07:00,30,105.14,105.145,105.12,105.125,35747
HFH06,2006-01-30 07:30,30,105.13,105.145,105.105,105.11,60771
HFH06,2006-01-30 08:00,30,105.105,105.135,105.105,105.13,41069
HFH06,2006-01-30 08:30,30,105.13,105.15,105.13,105.145,31910
HFH06,2006-01-30 09:00,30,105.145,105.155,105.145,105.145,29781
HFH06,2006-01-30 09:30,30,105.14,105.155,105.14,105.145,21232
HFH06,2006-01-30 10:00,30,105.145,105.15,105.14,105.145,15534
HFH06,2006-01-30 10:30,30,105.145,105.15,105.14,105.145,9493
HFH06,2006-01-30 11:00,30,105.15,105.15,105.14,105.145,4478
HFH06,2006-01-30 11:30,30,105.14,105.145,105.135,105.145,7298
HFH06,2006-01-30 12:00,30,105.14,105.145,105.14,105.14,1185
HFH06,2006-01-30 12:30,30,105.14,105.14,105.135,105.14,922
HFH06,2006-01-30 13:00,30,105.14,105.14,105.14,105.14,488
HFH06,2006-01-30 13:30,30,105.145,105.145,105.14,105.145,172
HFH06,2006-01-30 14:00,30,105.145,105.145,105.14,105.145,344
HFH06,2006-01-30 14:30,30,105.145,105.15,105.145,105.145,158
HFH06,2006-01-30 15:00,30,105.15,105.15,105.15,105.15,173
HFH06,2006-01-31 01:00,31,105.16,105.16,105.145,105.155,23329
HFH06,2006-01-31 01:30,31,105.155,105.17,105.15,105.17,15516
HFH06,2006-01-31 02:00,31,105.165,105.17,105.16,105.165,22668
HFH06,2006-01-31 02:30,31,105.165,105.165,105.15,105.16,25853
HFH06,2006-01-31 03:00,31,105.16,105.16,105.13,105.135,59841
HFH06,2006-01-31 03:30,31,105.13,105.145,105.13,105.135,34072
HFH06,2006-01-31 04:00,31,105.13,105.145,105.125,105.13,30598
HFH06,2006-01-31 04:30,31,105.135,105.145,105.13,105.14,36091
HFH06,2006-01-31 05:00,31,105.14,105.14,105.125,105.14,29603
HFH06,2006-01-31 05:30,31,105.14,105.14,105.135,105.14,10972
HFH06,2006-01-31 06:00,31,105.14,105.145,105.135,105.145,13521
HFH06,2006-01-31 06:30,31,105.145,105.145,105.135,105.145,21937
HFH06,2006-01-31 07:00,31,105.14,105.145,105.13,105.14,30469
HFH06,2006-01-31 07:30,31,105.14,105.15,105.13,105.15,26181
HFH06,2006-01-31 08:00,31,105.15,105.15,105.14,105.145,16211
HFH06,2006-01-31 08:30,31,105.145,105.155,105.14,105.15,21471
HFH06,2006-01-31 09:00,31,105.15,105.155,105.14,105.15,28660
HFH06,2006-01-31 09:30,31,105.155,105.17,105.15,105.165,39618
HFH06,2006-01-31 10:00,31,105.165,105.165,105.15,105.155,36060
HFH06,2006-01-31 10:30,31,105.155,105.165,105.155,105.165,14691
HFH06,2006-01-31 11:00,31,105.16,105.175,105.155,105.17,11965
HFH06,2006-01-31 11:30,31,105.17,105.17,105.155,105.16,9498
HFH06,2006-01-31 12:00,31,105.16,105.165,105.155,105.165,2174
HFH06,2006-01-31 12:30,31,105.16,105.165,105.16,105.16,581
HFH06,2006-01-31 13:00,31,105.165,105.17,105.13,105.135,12979
HFH06,2006-01-31 13:30,31,105.135,105.14,105.135,105.135,2029
HFH06,2006-01-31 14:00,31,105.14,105.14,105.14,105.14,632
HFH06,2006-01-31 14:30,31,105.14,105.145,105.135,105.135,865
HFH06,2006-01-31 15:00,31,105.135,105.135,105.135,105.135,4
HFH06,2006-02-01 01:00,1,105.14,105.15,105.135,105.14,24472
HFH06,2006-02-01 01:30,1,105.135,105.14,105.13,105.135,22430
HFH06,2006-02-01 02:00,1,105.14,105.16,105.14,105.155,27494
HFH06,2006-02-01 02:30,1,105.155,105.19,105.15,105.185,66617
HFH06,2006-02-01 03:00,1,105.18,105.185,105.17,105.185,41339
HFH06,2006-02-01 03:30,1,105.185,105.205,105.18,105.195,59738
HFH06,2006-02-01 04:00,1,105.195,105.205,105.18,105.19,36255
HFH06,2006-02-01 04:30,1,105.185,105.195,105.18,105.185,17812
HFH06,2006-02-01 05:00,1,105.185,105.185,105.165,105.17,35183
HFH06,2006-02-01 05:30,1,105.17,105.18,105.165,105.18,21240
HFH06,2006-02-01 06:00,1,105.18,105.18,105.155,105.16,40446
HFH06,2006-02-01 06:30,1,105.16,105.165,105.155,105.16,27141
HFH06,2006-02-01 07:00,1,105.165,105.165,105.14,105.15,51772
HFH06,2006-02-01 07:30,1,105.15,105.155,105.145,105.15,24610
HFH06,2006-02-01 08:00,1,105.145,105.155,105.14,105.15,40719
HFH06,2006-02-01 08:30,1,105.15,105.155,105.14,105.145,35095
HFH06,2006-02-01 09:00,1,105.145,105.16,105.115,105.125,58746
HFH06,2006-02-01 09:30,1,105.125,105.135,105.095,105.12,109437
HFH06,2006-02-01 10:00,1,105.115,105.115,105.095,105.105,26722
HFH06,2006-02-01 10:30,1,105.105,105.11,105.09,105.1,40164
HFH06,2006-02-01 11:00,1,105.1,105.105,105.1,105.1,7842
HFH06,2006-02-01 11:30,1,105.1,105.105,105.095,105.1,9193
HFH06,2006-02-01 12:00,1,105.1,105.1,105.095,105.1,402
HFH06,2006-02-01 12:30,1,105.1,105.105,105.095,105.1,210
HFH06,2006-02-01 13:00,1,105.105,105.105,105.095,105.095,439
HFH06,2006-02-01 13:30,1,105.1,105.1,105.095,105.095,292
HFH06,2006-02-01 14:00,1,105.095,105.1,105.095,105.1,101
HFH06,2006-02-01 14:30,1,105.095,105.105,105.095,105.095,3894
HFH06,2006-02-02 01:00,2,105.1,105.105,105.09,105.1,21218
HFH06,2006-02-02 01:30,2,105.1,105.12,105.095,105.115,24538
HFH06,2006-02-02 02:00,2,105.115,105.12,105.11,105.12,16381
HFH06,2006-02-02 02:30,2,105.12,105.13,105.11,105.13,20644
HFH06,2006-02-02 03:00,2,105.125,105.135,105.12,105.13,32790
HFH06,2006-02-02 03:30,2,105.13,105.13,105.115,105.13,32966
HFH06,2006-02-02 04:00,2,105.13,105.14,105.125,105.135,27887
HFH06,2006-02-02 04:30,2,105.13,105.135,105.12,105.13,27800
HFH06,2006-02-02 05:00,2,105.125,105.13,105.12,105.13,22748
HFH06,2006-02-02 05:30,2,105.13,105.13,105.125,105.125,6602
HFH06,2006-02-02 06:00,2,105.13,105.135,105.125,105.13,14608
HFH06,2006-02-02 06:30,2,105.13,105.14,105.12,105.135,24052
HFH06,2006-02-02 07:00,2,105.135,105.15,105.125,105.13,22350
HFH06,2006-02-02 07:30,2,105.13,105.16,105.1,105.145,132200
HFH06,2006-02-02 08:00,2,105.145,105.16,105.135,105.14,50674
HFH06,2006-02-02 08:30,2,105.135,105.14,105.1,105.105,69208
HFH06,2006-02-02 09:00,2,105.105,105.12,105.09,105.115,53088
HFH06,2006-02-02 09:30,2,105.115,105.135,105.115,105.13,23066
HFH06,2006-02-02 10:00,2,105.135,105.15,105.12,105.145,39447
HFH06,2006-02-02 10:30,2,105.14,105.165,105.135,105.155,43782
HFH06,2006-02-02 11:00,2,105.155,105.155,105.135,105.14,9528
HFH06,2006-02-02 11:30,2,105.135,105.14,105.125,105.13,3096
HFH06,2006-02-02 12:00,2,105.125,105.13,105.12,105.125,859
HFH06,2006-02-02 12:30,2,105.13,105.13,105.13,105.13,357
HFH06,2006-02-02 13:00,2,105.125,105.125,105.125,105.125,7
HFH06,2006-02-02 13:30,2,105.125,105.125,105.125,105.125,113
HFH06,2006-02-02 14:00,2,105.125,105.13,105.125,105.13,2
HFH06,2006-02-02 14:30,2,105.125,105.13,105.125,105.125,958
HFH06,2006-02-03 01:00,3,105.12,105.13,105.12,105.125,5580
HFH06,2006-02-03 01:30,3,105.125,105.145,105.125,105.145,9827
HFH06,2006-02-03 02:00,3,105.14,105.155,105.14,105.14,21872
HFH06,2006-02-03 02:30,3,105.145,105.145,105.135,105.145,16265
HFH06,2006-02-03 03:00,3,105.14,105.15,105.14,105.15,18436
HFH06,2006-02-03 03:30,3,105.145,105.16,105.14,105.16,30619
HFH06,2006-02-03 04:00,3,105.16,105.175,105.16,105.165,47959
HFH06,2006-02-03 04:30,3,105.165,105.175,105.165,105.165,19266
HFH06,2006-02-03 05:00,3,105.165,105.17,105.155,105.165,16913
HFH06,2006-02-03 05:30,3,105.165,105.165,105.155,105.155,7303
HFH06,2006-02-03 06:00,3,105.16,105.165,105.155,105.16,9674
HFH06,2006-02-03 06:30,3,105.16,105.175,105.155,105.17,21193
HFH06,2006-02-03 07:00,3,105.17,105.195,105.145,105.165,23821
HFH06,2006-02-03 07:30,3,105.165,105.165,105.125,105.145,91856
HFH06,2006-02-03 08:00,3,105.145,105.15,105.105,105.13,68866
HFH06,2006-02-03 08:30,3,105.13,105.145,105.115,105.135,40933
HFH06,2006-02-03 09:00,3,105.135,105.165,105.125,105.16,49981
HFH06,2006-02-03 09:30,3,105.16,105.18,105.16,105.17,39975
HFH06,2006-02-03 10:00,3,105.175,105.19,105.17,105.18,27653
HFH06,2006-02-03 10:30,3,105.18,105.185,105.175,105.175,10217
HFH06,2006-02-03 11:00,3,105.175,105.175,105.165,105.175,10839
HFH06,2006-02-03 11:30,3,105.17,105.175,105.17,105.175,2029
HFH06,2006-02-03 12:00,3,105.175,105.175,105.165,105.17,1458
HFH06,2006-02-03 12:30,3,105.17,105.17,105.16,105.165,723
HFH06,2006-02-03 13:00,3,105.17,105.175,105.17,105.175,101
HFH06,2006-02-03 13:30,3,105.175,105.175,105.17,105.17,106
HFH06,2006-02-03 14:00,3,105.175,105.175,105.17,105.17,193
HFH06,2006-02-03 14:30,3,105.18,105.18,105.17,105.17,793
HFH06,2006-02-06 01:00,6,105.165,105.175,105.155,105.155,9684
HFH06,2006-02-06 01:30,6,105.155,105.165,105.145,105.16,9493
HFH06,2006-02-06 02:00,6,105.16,105.17,105.155,105.165,16988
HFH06,2006-02-06 02:30,6,105.165,105.18,105.165,105.18,23827
HFH06,2006-02-06 03:00,6,105.18,105.195,105.175,105.185,33740
HFH06,2006-02-06 03:30,6,105.185,105.19,105.175,105.175,23143
HFH06,2006-02-06 04:00,6,105.175,105.18,105.17,105.18,18443
HFH06,2006-02-06 04:30,6,105.18,105.195,105.175,105.19,20365
HFH06,2006-02-06 05:00,6,105.19,105.195,105.18,105.185,19458
HFH06,2006-02-06 05:30,6,105.185,105.19,105.18,105.185,1559
HFH06,2006-02-06 06:00,6,105.185,105.19,105.18,105.185,5190
HFH06,2006-02-06 06:30,6,105.18,105.185,105.17,105.175,10747
HFH06,2006-02-06 07:00,6,105.18,105.19,105.17,105.175,24493
HFH06,2006-02-06 07:30,6,105.175,105.18,105.16,105.17,16685
HFH06,2006-02-06 08:00,6,105.17,105.195,105.17,105.195,24555
HFH06,2006-02-06 08:30,6,105.195,105.2,105.17,105.18,48924
HFH06,2006-02-06 09:00,6,105.18,105.19,105.175,105.18,16636
HFH06,2006-02-06 09:30,6,105.18,105.18,105.16,105.165,33406
HFH06,2006-02-06 10:00,6,105.165,105.18,105.16,105.17,22507
HFH06,2006-02-06 10:30,6,105.175,105.175,105.165,105.17,8382
HFH06,2006-02-06 11:00,6,105.17,105.17,105.165,105.17,2108
HFH06,2006-02-06 11:30,6,105.17,105.175,105.165,105.165,2966
HFH06,2006-02-06 12:00,6,105.165,105.17,105.165,105.165,2991
HFH06,2006-02-06 12:30,6,105.17,105.17,105.165,105.17,397
HFH06,2006-02-06 13:00,6,105.17,105.175,105.17,105.17,383
HFH06,2006-02-06 13:30,6,105.17,105.175,105.17,105.175,305
HFH06,2006-02-06 14:00,6,105.175,105.175,105.165,105.175,82
HFH06,2006-02-06 14:30,6,105.175,105.175,105.165,105.17,990
HFH06,2006-02-06 15:00,6,105.175,105.175,105.175,105.175,80
HFH06,2006-02-07 01:00,7,105.15,105.17,105.145,105.165,16820
HFH06,2006-02-07 01:30,7,105.17,105.175,105.16,105.17,19247
HFH06,2006-02-07 02:00,7,105.17,105.18,105.165,105.175,12840
HFH06,2006-02-07 02:30,7,105.175,105.19,105.17,105.19,29828
HFH06,2006-02-07 03:00,7,105.19,105.195,105.185,105.195,25574
HFH06,2006-02-07 03:30,7,105.195,105.2,105.185,105.195,29512
HFH06,2006-02-07 04:00,7,105.19,105.2,105.185,105.195,27139
HFH06,2006-02-07 04:30,7,105.195,105.21,105.19,105.205,43578
HFH06,2006-02-07 05:00,7,105.205,105.22,105.2,105.215,41149
HFH06,2006-02-07 05:30,7,105.21,105.24,105.21,105.225,45871
HFH06,2006-02-07 06:00,7,105.225,105.235,105.225,105.235,32486
HFH06,2006-02-07 06:30,7,105.235,105.24,105.22,105.225,27020
HFH06,2006-02-07 07:00,7,105.22,105.23,105.22,105.23,28763
HFH06,2006-02-07 07:30,7,105.235,105.245,105.225,105.235,43090
HFH06,2006-02-07 08:00,7,105.235,105.24,105.22,105.225,28237
HFH06,2006-02-07 08:30,7,105.225,105.23,105.22,105.22,19671
HFH06,2006-02-07 09:00,7,105.225,105.225,105.2,105.205,59852
HFH06,2006-02-07 09:30,7,105.205,105.21,105.16,105.16,81412
HFH06,2006-02-07 10:00,7,105.16,105.18,105.155,105.18,36322
HFH06,2006-02-07 10:30,7,105.18,105.18,105.165,105.17,14482
HFH06,2006-02-07 11:00,7,105.17,105.175,105.165,105.175,6193
HFH06,2006-02-07 11:30,7,105.17,105.18,105.17,105.175,4588
HFH06,2006-02-07 12:00,7,105.175,105.185,105.165,105.165,7295
HFH06,2006-02-07 12:30,7,105.165,105.18,105.165,105.175,971
HFH06,2006-02-07 13:00,7,105.175,105.18,105.175,105.18,1369
HFH06,2006-02-07 13:30,7,105.175,105.18,105.175,105.175,452
HFH06,2006-02-07 14:00,7,105.175,105.18,105.17,105.175,2457
HFH06,2006-02-07 14:30,7,105.18,105.18,105.175,105.18,1304
HFH06,2006-02-07 15:00,7,105.185,105.185,105.185,105.185,200
HFH06,2006-02-08 01:00,8,105.18,105.21,105.18,105.195,24279
HFH06,2006-02-08 01:30,8,105.195,105.22,105.195,105.215,39379
HFH06,2006-02-08 02:00,8,105.215,105.235,105.215,105.225,39608
HFH06,2006-02-08 02:30,8,105.225,105.24,105.22,105.225,42956
HFH06,2006-02-08 03:00,8,105.22,105.225,105.21,105.225,67107
HFH06,2006-02-08 03:30,8,105.22,105.235,105.215,105.225,34316
HFH06,2006-02-08 04:00,8,105.225,105.235,105.215,105.22,45541
HFH06,2006-02-08 04:30,8,105.215,105.225,105.215,105.225,21178
HFH06,2006-02-08 05:00,8,105.22,105.23,105.215,105.22,23821
HFH06,2006-02-08 05:30,8,105.215,105.225,105.215,105.215,13021
HFH06,2006-02-08 06:00,8,105.22,105.225,105.205,105.215,28151
HFH06,2006-02-08 06:30,8,105.215,105.215,105.195,105.195,27522
HFH06,2006-02-08 07:00,8,105.195,105.215,105.195,105.205,22137
HFH06,2006-02-08 07:30,8,105.205,105.22,105.205,105.215,19912
HFH06,2006-02-08 08:00,8,105.22,105.225,105.21,105.22,25397
HFH06,2006-02-08 08:30,8,105.22,105.225,105.205,105.21,27636
HFH06,2006-02-08 09:00,8,105.215,105.22,105.2,105.2,29073
HFH06,2006-02-08 09:30,8,105.2,105.22,105.2,105.215,23512
HFH06,2006-02-08 10:00,8,105.215,105.225,105.21,105.21,31750
HFH06,2006-02-08 10:30,8,105.22,105.22,105.2,105.21,27814
HFH06,2006-02-08 11:00,8,105.21,105.215,105.205,105.21,6058
HFH06,2006-02-08 11:30,8,105.21,105.225,105.21,105.215,7165
HFH06,2006-02-08 12:00,8,105.215,105.22,105.2,105.205,4457
HFH06,2006-02-08 12:30,8,105.205,105.21,105.205,105.205,754
HFH06,2006-02-08 13:00,8,105.205,105.205,105.205,105.205,129
HFH06,2006-02-08 13:30,8,105.205,105.205,105.205,105.205,357
HFH06,2006-02-08 14:00,8,105.21,105.21,105.205,105.205,573
HFH06,2006-02-08 14:30,8,105.205,105.21,105.2,105.2,279
HFH06,2006-02-08 15:00,8,105.2,105.2,105.2,105.2,701
HFH06,2006-02-09 01:00,9,105.21,105.22,105.2,105.22,10210
HFH06,2006-02-09 01:30,9,105.215,105.22,105.2,105.205,15096
HFH06,2006-02-09 02:00,9,105.21,105.215,105.205,105.21,28433
HFH06,2006-02-09 02:30,9,105.21,105.215,105.18,105.195,76714
HFH06,2006-02-09 03:00,9,105.195,105.2,105.185,105.19,46568
HFH06,2006-02-09 03:30,9,105.19,105.2,105.19,105.195,16436
HFH06,2006-02-09 04:00,9,105.2,105.2,105.19,105.195,28074
HFH06,2006-02-09 04:30,9,105.19,105.195,105.19,105.195,15912
HFH06,2006-02-09 05:00,9,105.195,105.195,105.18,105.18,10866
HFH06,2006-02-09 05:30,9,105.18,105.185,105.165,105.175,41832
HFH06,2006-02-09 06:00,9,105.175,105.195,105.17,105.185,33450
HFH06,2006-02-09 06:30,9,105.185,105.185,105.175,105.18,18334
HFH06,2006-02-09 07:00,9,105.175,105.19,105.175,105.18,21528
HFH06,2006-02-09 07:30,9,105.18,105.19,105.18,105.18,18455
HFH06,2006-02-09 08:00,9,105.185,105.205,105.18,105.205,42544
HFH06,2006-02-09 08:30,9,105.205,105.215,105.2,105.205,38358
HFH06,2006-02-09 09:00,9,105.21,105.23,105.205,105.225,53683
HFH06,2006-02-09 09:30,9,105.225,105.235,105.22,105.23,37788
HFH06,2006-02-09 10:00,9,105.23,105.275,105.23,105.25,66576
HFH06,2006-02-09 10:30,9,105.245,105.255,105.245,105.25,16190
HFH06,2006-02-09 11:00,9,105.245,105.255,105.245,105.255,12105
HFH06,2006-02-09 11:30,9,105.25,105.255,105.25,105.255,6632
HFH06,2006-02-09 12:00,9,105.255,105.26,105.235,105.24,6744
HFH06,2006-02-09 12:30,9,105.245,105.255,105.245,105.255,2015
HFH06,2006-02-09 13:00,9,105.255,105.255,105.255,105.255,538
HFH06,2006-02-09 13:30,9,105.255,105.26,105.255,105.26,53
HFH06,2006-02-09 14:00,9,105.25,105.25,105.25,105.25,176
HFH06,2006-02-09 14:30,9,105.255,105.255,105.235,105.24,796
HFH06,2006-02-09 15:00,9,105.235,105.235,105.235,105.235,190
HFH06,2006-02-10 01:00,10,105.25,105.25,105.21,105.22,31845
HFH06,2006-02-10 01:30,10,105.22,105.255,105.22,105.25,31926
HFH06,2006-02-10 02:00,10,105.245,105.27,105.245,105.255,42101
HFH06,2006-02-10 02:30,10,105.255,105.27,105.25,105.25,66334
HFH06,2006-02-10 03:00,10,105.255,105.26,105.235,105.255,48348
HFH06,2006-02-10 03:30,10,105.25,105.26,105.245,105.26,19457
HFH06,2006-02-10 04:00,10,105.255,105.255,105.245,105.25,32318
HFH06,2006-02-10 04:30,10,105.25,105.255,105.245,105.25,18303
HFH06,2006-02-10 05:00,10,105.25,105.25,105.245,105.25,4947
HFH06,2006-02-10 05:30,10,105.25,105.26,105.25,105.255,18068
HFH06,2006-02-10 06:00,10,105.255,105.26,105.25,105.26,6607
HFH06,2006-02-10 06:30,10,105.26,105.275,105.25,105.27,27473
HFH06,2006-02-10 07:00,10,105.27,105.285,105.265,105.275,41007
HFH06,2006-02-10 07:30,10,105.28,105.29,105.275,105.28,48660
HFH06,2006-02-10 08:00,10,105.28,105.29,105.28,105.285,33169
HFH06,2006-02-10 08:30,10,105.285,105.3,105.28,105.285,43602
HFH06,2006-02-10 09:00,10,105.28,105.295,105.275,105.295,20530
HFH06,2006-02-10 09:30,10,105.29,105.29,105.265,105.27,35821
HFH06,2006-02-10 10:00,10,105.27,105.285,105.265,105.275,24915
HFH06,2006-02-10 10:30,10,105.275,105.28,105.26,105.265,14980
HFH06,2006-02-10 11:00,10,105.265,105.27,105.255,105.265,13872
HFH06,2006-02-10 11:30,10,105.27,105.27,105.25,105.255,7662
HFH06,2006-02-10 12:00,10,105.25,105.255,105.245,105.245,8717
HFH06,2006-02-10 12:30,10,105.245,105.245,105.235,105.24,2301
HFH06,2006-02-10 13:00,10,105.24,105.24,105.235,105.24,1460
HFH06,2006-02-10 13:30,10,105.24,105.25,105.24,105.245,997
HFH06,2006-02-10 14:00,10,105.25,105.25,105.25,105.25,3
HFH06,2006-02-10 14:30,10,105.245,105.255,105.245,105.25,940
HFH06,2006-02-10 15:00,10,105.255,105.255,105.255,105.255,4
HFH06,2006-02-13 01:00,13,105.255,105.26,105.23,105.235,23170
HFH06,2006-02-13 01:30,13,105.235,105.24,105.225,105.235,16568
HFH06,2006-02-13 02:00,13,105.235,105.25,105.235,105.245,11824
HFH06,2006-02-13 02:30,13,105.25,105.25,105.23,105.235,18603
HFH06,2006-02-13 03:00,13,105.235,105.235,105.215,105.22,39900
HFH06,2006-02-13 03:30,13,105.22,105.235,105.22,105.225,18066
HFH06,2006-02-13 04:00,13,105.23,105.24,105.22,105.225,21867
HFH06,2006-02-13 04:30,13,105.225,105.23,105.22,105.23,13181
HFH06,2006-02-13 05:00,13,105.23,105.23,105.22,105.23,11803
HFH06,2006-02-13 05:30,13,105.225,105.235,105.22,105.23,9556
HFH06,2006-02-13 06:00,13,105.225,105.235,105.22,105.235,8858
HFH06,2006-02-13 06:30,13,105.235,105.24,105.22,105.225,9493
HFH06,2006-02-13 07:00,13,105.225,105.255,105.22,105.235,47080
HFH06,2006-02-13 07:30,13,105.235,105.24,105.225,105.23,18407
HFH06,2006-02-13 08:00,13,105.23,105.245,105.225,105.245,15695
HFH06,2006-02-13 08:30,13,105.24,105.245,105.23,105.235,43823
HFH06,2006-02-13 09:00,13,105.24,105.25,105.24,105.245,19581
HFH06,2006-02-13 09:30,13,105.245,105.25,105.225,105.24,24740
HFH06,2006-02-13 10:00,13,105.24,105.24,105.23,105.235,9277
HFH06,2006-02-13 10:30,13,105.235,105.25,105.235,105.25,18710
HFH06,2006-02-13 11:00,13,105.245,105.25,105.24,105.25,6950
HFH06,2006-02-13 11:30,13,105.245,105.255,105.245,105.255,4500
HFH06,2006-02-13 12:00,13,105.25,105.26,105.245,105.26,7214
HFH06,2006-02-13 12:30,13,105.26,105.265,105.255,105.26,3569
HFH06,2006-02-13 13:00,13,105.26,105.27,105.26,105.265,1419
HFH06,2006-02-13 13:30,13,105.265,105.265,105.26,105.26,331
HFH06,2006-02-13 14:00,13,105.26,105.26,105.26,105.26,32
HFH06,2006-02-13 14:30,13,105.26,105.26,105.25,105.255,668
HFH06,2006-02-13 15:00,13,105.26,105.26,105.26,105.26,34
HFH06,2006-02-14 01:00,14,105.255,105.275,105.25,105.255,26174
HFH06,2006-02-14 01:30,14,105.25,105.275,105.25,105.27,17884
HFH06,2006-02-14 02:00,14,105.275,105.28,105.265,105.28,45755
HFH06,2006-02-14 02:30,14,105.275,105.275,105.26,105.265,18990
HFH06,2006-02-14 03:00,14,105.265,105.27,105.265,105.27,9938
HFH06,2006-02-14 03:30,14,105.265,105.285,105.265,105.28,30584
HFH06,2006-02-14 04:00,14,105.275,105.275,105.25,105.26,39344
HFH06,2006-02-14 04:30,14,105.26,105.27,105.26,105.265,16369
HFH06,2006-02-14 05:00,14,105.265,105.265,105.245,105.255,36619
HFH06,2006-02-14 05:30,14,105.255,105.265,105.25,105.26,10853
HFH06,2006-02-14 06:00,14,105.265,105.265,105.25,105.255,13493
HFH06,2006-02-14 06:30,14,105.26,105.265,105.255,105.26,6221
HFH06,2006-02-14 07:00,14,105.26,105.265,105.24,105.24,27900
HFH06,2006-02-14 07:30,14,105.235,105.25,105.23,105.245,64320
HFH06,2006-02-14 08:00,14,105.24,105.25,105.235,105.235,26106
HFH06,2006-02-14 08:30,14,105.235,105.245,105.225,105.24,53078
HFH06,2006-02-14 09:00,14,105.24,105.245,105.23,105.245,25010
HFH06,2006-02-14 09:30,14,105.245,105.27,105.24,105.265,39331
HFH06,2006-02-14 10:00,14,105.265,105.275,105.255,105.265,32301
HFH06,2006-02-14 10:30,14,105.26,105.265,105.25,105.255,9593
HFH06,2006-02-14 11:00,14,105.26,105.26,105.255,105.26,3124
HFH06,2006-02-14 11:30,14,105.26,105.26,105.245,105.25,5414
HFH06,2006-02-14 12:00,14,105.25,105.265,105.25,105.26,1460
HFH06,2006-02-14 12:30,14,105.26,105.265,105.255,105.265,684
HFH06,2006-02-14 13:00,14,105.26,105.26,105.26,105.26,485
HFH06,2006-02-14 13:30,14,105.26,105.26,105.255,105.255,78
HFH06,2006-02-14 14:00,14,105.255,105.255,105.245,105.245,916
HFH06,2006-02-14 14:30,14,105.255,105.26,105.245,105.26,527
HFH06,2006-02-14 15:00,14,105.26,105.26,105.26,105.26,3
HFH06,2006-02-15 01:00,15,105.255,105.27,105.255,105.265,14851
HFH06,2006-02-15 01:30,15,105.265,105.28,105.265,105.275,21580
HFH06,2006-02-15 02:00,15,105.275,105.29,105.275,105.28,29167
HFH06,2006-02-15 02:30,15,105.285,105.295,105.275,105.275,28095
HFH06,2006-02-15 03:00,15,105.275,105.29,105.275,105.28,23165
HFH06,2006-02-15 03:30,15,105.28,105.285,105.265,105.275,33059
HFH06,2006-02-15 04:00,15,105.275,105.28,105.27,105.27,40829
HFH06,2006-02-15 04:30,15,105.27,105.28,105.27,105.28,23760
HFH06,2006-02-15 05:00,15,105.28,105.28,105.255,105.26,28291
HFH06,2006-02-15 05:30,15,105.26,105.275,105.255,105.27,11854
HFH06,2006-02-15 06:00,15,105.265,105.28,105.265,105.275,6654
HFH06,2006-02-15 06:30,15,105.275,105.28,105.265,105.28,16607
HFH06,2006-02-15 07:00,15,105.275,105.29,105.27,105.285,18602
HFH06,2006-02-15 07:30,15,105.285,105.295,105.28,105.285,49249
HFH06,2006-02-15 08:00,15,105.285,105.29,105.275,105.285,34925
HFH06,2006-02-15 08:30,15,105.285,105.29,105.275,105.28,22967
HFH06,2006-02-15 09:00,15,105.28,105.3,105.27,105.285,66849
HFH06,2006-02-15 09:30,15,105.285,105.29,105.275,105.275,40590
HFH06,2006-02-15 10:00,15,105.275,105.28,105.25,105.265,44370
HFH06,2006-02-15 10:30,15,105.265,105.27,105.25,105.255,17551
HFH06,2006-02-15 11:00,15,105.255,105.26,105.24,105.245,24630
HFH06,2006-02-15 11:30,15,105.245,105.255,105.24,105.24,6520
HFH06,2006-02-15 12:00,15,105.245,105.245,105.24,105.245,1456
HFH06,2006-02-15 12:30,15,105.245,105.245,105.24,105.245,543
HFH06,2006-02-15 13:00,15,105.245,105.245,105.245,105.245,65
HFH06,2006-02-15 13:30,15,105.245,105.25,105.245,105.25,101
HFH06,2006-02-15 14:00,15,105.25,105.25,105.25,105.25,27
HFH06,2006-02-15 14:30,15,105.25,105.25,105.245,105.245,1067
HFH06,2006-02-15 15:00,15,105.25,105.25,105.25,105.25,157
HFH06,2006-02-16 01:00,16,105.26,105.27,105.25,105.255,15141
HFH06,2006-02-16 01:30,16,105.26,105.265,105.245,105.255,19328
HFH06,2006-02-16 02:00,16,105.255,105.26,105.22,105.23,51949
HFH06,2006-02-16 02:30,16,105.23,105.245,105.225,105.23,30747
HFH06,2006-02-16 03:00,16,105.23,105.24,105.23,105.235,26626
HFH06,2006-02-16 03:30,16,105.235,105.24,105.23,105.235,26787
HFH06,2006-02-16 04:00,16,105.23,105.235,105.22,105.225,31700
HFH06,2006-02-16 04:30,16,105.23,105.235,105.2,105.21,63981
HFH06,2006-02-16 05:00,16,105.21,105.225,105.205,105.22,26228
HFH06,2006-02-16 05:30,16,105.22,105.24,105.215,105.235,31803
HFH06,2006-02-16 06:00,16,105.235,105.24,105.225,105.23,19555
HFH06,2006-02-16 06:30,16,105.23,105.235,105.23,105.235,3317
HFH06,2006-02-16 07:00,16,105.235,105.24,105.225,105.23,19370
HFH06,2006-02-16 07:30,16,105.23,105.245,105.22,105.24,42682
HFH06,2006-02-16 08:00,16,105.24,105.245,105.235,105.24,31329
HFH06,2006-02-16 08:30,16,105.245,105.245,105.23,105.24,17407
HFH06,2006-02-16 09:00,16,105.245,105.25,105.235,105.245,13120
HFH06,2006-02-16 09:30,16,105.245,105.26,105.245,105.255,22657
HFH06,2006-02-16 10:00,16,105.255,105.255,105.24,105.24,15776
HFH06,2006-02-16 10:30,16,105.245,105.245,105.235,105.245,8931
HFH06,2006-02-16 11:00,16,105.245,105.245,105.235,105.245,4337
HFH06,2006-02-16 11:30,16,105.25,105.25,105.24,105.245,4329
HFH06,2006-02-16 12:00,16,105.24,105.245,105.24,105.24,1323
HFH06,2006-02-16 12:30,16,105.245,105.245,105.24,105.245,216
HFH06,2006-02-16 13:00,16,105.24,105.24,105.24,105.24,666
HFH06,2006-02-16 14:00,16,105.24,105.24,105.235,105.24,327
HFH06,2006-02-16 14:30,16,105.245,105.245,105.245,105.245,126
HFH06,2006-02-16 15:00,16,105.245,105.245,105.245,105.245,65
HFH06,2006-02-17 01:00,17,105.255,105.27,105.255,105.27,14193
HFH06,2006-02-17 01:30,17,105.265,105.28,105.265,105.275,28733
HFH06,2006-02-17 02:00,17,105.28,105.285,105.27,105.28,23441
HFH06,2006-02-17 02:30,17,105.28,105.285,105.275,105.28,24063
HFH06,2006-02-17 03:00,17,105.28,105.285,105.27,105.28,27440
HFH06,2006-02-17 03:30,17,105.28,105.29,105.28,105.28,26028
HFH06,2006-02-17 04:00,17,105.285,105.295,105.28,105.29,27701
HFH06,2006-02-17 04:30,17,105.285,105.295,105.28,105.285,20603
HFH06,2006-02-17 05:00,17,105.285,105.285,105.275,105.285,25837
HFH06,2006-02-17 05:30,17,105.285,105.285,105.28,105.28,18488
HFH06,2006-02-17 06:00,17,105.28,105.285,105.275,105.285,8847
HFH06,2006-02-17 06:30,17,105.285,105.29,105.285,105.29,13710
HFH06,2006-02-17 07:00,17,105.285,105.29,105.28,105.285,18247
HFH06,2006-02-17 07:30,17,105.28,105.3,105.28,105.3,44684
HFH06,2006-02-17 08:00,17,105.295,105.32,105.29,105.305,44762
HFH06,2006-02-17 08:30,17,105.3,105.31,105.285,105.285,39415
HFH06,2006-02-17 09:00,17,105.285,105.315,105.285,105.315,47824
HFH06,2006-02-17 09:30,17,105.31,105.32,105.3,105.31,26466
HFH06,2006-02-17 10:00,17,105.305,105.33,105.305,105.325,32432
HFH06,2006-02-17 10:30,17,105.325,105.335,105.315,105.32,25400
HFH06,2006-02-17 11:00,17,105.32,105.335,105.315,105.315,16125
HFH06,2006-02-17 11:30,17,105.315,105.32,105.315,105.315,9431
HFH06,2006-02-17 12:00,17,105.315,105.325,105.315,105.325,2217
HFH06,2006-02-17 12:30,17,105.32,105.32,105.315,105.32,970
HFH06,2006-02-17 13:00,17,105.315,105.32,105.315,105.32,107
HFH06,2006-02-17 13:30,17,105.315,105.32,105.315,105.32,101
HFH06,2006-02-17 14:00,17,105.32,105.32,105.32,105.32,20
HFH06,2006-02-17 14:30,17,105.325,105.325,105.32,105.32,21
HFH06,2006-02-17 15:00,17,105.325,105.325,105.325,105.325,121
HFH06,2006-02-20 01:00,20,105.32,105.33,105.315,105.325,16982
HFH06,2006-02-20 01:30,20,105.325,105.35,105.32,105.345,20613
HFH06,2006-02-20 02:00,20,105.345,105.35,105.335,105.335,12777
HFH06,2006-02-20 02:30,20,105.34,105.34,105.315,105.32,15389
HFH06,2006-02-20 03:00,20,105.32,105.325,105.31,105.32,10238
HFH06,2006-02-20 03:30,20,105.32,105.335,105.315,105.33,15277
HFH06,2006-02-20 04:00,20,105.33,105.34,105.325,105.33,15228
HFH06,2006-02-20 04:30,20,105.335,105.34,105.33,105.33,11184
HFH06,2006-02-20 05:00,20,105.33,105.335,105.325,105.33,7640
HFH06,2006-02-20 05:30,20,105.335,105.34,105.33,105.335,3839
HFH06,2006-02-20 06:00,20,105.335,105.34,105.325,105.33,9285
HFH06,2006-02-20 06:30,20,105.33,105.34,105.33,105.335,14854
HFH06,2006-02-20 07:00,20,105.335,105.34,105.33,105.335,26281
HFH06,2006-02-20 07:30,20,105.33,105.335,105.33,105.335,3624
HFH06,2006-02-20 08:00,20,105.335,105.34,105.33,105.34,5587
HFH06,2006-02-20 08:30,20,105.335,105.34,105.335,105.335,2154
HFH06,2006-02-20 09:00,20,105.34,105.345,105.335,105.34,11282
HFH06,2006-02-20 09:30,20,105.335,105.34,105.33,105.33,13718
HFH06,2006-02-20 10:00,20,105.33,105.345,105.325,105.33,15753
HFH06,2006-02-20 10:30,20,105.33,105.345,105.33,105.335,21571
HFH06,2006-02-20 11:00,20,105.335,105.335,105.325,105.33,8528
HFH06,2006-02-20 11:30,20,105.33,105.335,105.33,105.33,1842
HFH06,2006-02-20 12:00,20,105.335,105.335,105.325,105.325,609
HFH06,2006-02-20 12:30,20,105.325,105.33,105.325,105.33,79
HFH06,2006-02-20 14:00,20,105.325,105.325,105.325,105.325,33
HFH06,2006-02-20 14:30,20,105.33,105.33,105.33,105.33,2
HFH06,2006-02-20 15:00,20,105.325,105.325,105.325,105.325,20
HFH06,2006-02-21 01:00,21,105.325,105.34,105.325,105.33,9301
HFH06,2006-02-21 01:30,21,105.33,105.34,105.33,105.335,20243
HFH06,2006-02-21 02:00,21,105.335,105.355,105.335,105.345,50191
HFH06,2006-02-21 02:30,21,105.345,105.35,105.33,105.335,25175
HFH06,2006-02-21 03:00,21,105.34,105.345,105.325,105.33,37483
HFH06,2006-02-21 03:30,21,105.33,105.335,105.315,105.315,54802
HFH06,2006-02-21 04:00,21,105.315,105.32,105.285,105.295,106230
HFH06,2006-02-21 04:30,21,105.295,105.305,105.29,105.295,27634
HFH06,2006-02-21 05:00,21,105.295,105.305,105.29,105.295,16452
HFH06,2006-02-21 05:30,21,105.295,105.3,105.29,105.3,16805
HFH06,2006-02-21 06:00,21,105.3,105.3,105.295,105.3,5989
HFH06,2006-02-21 06:30,21,105.3,105.305,105.295,105.305,14259
HFH06,2006-02-21 07:00,21,105.305,105.31,105.3,105.305,36469
HFH06,2006-02-21 07:30,21,105.305,105.31,105.295,105.3,23143
HFH06,2006-02-21 08:00,21,105.305,105.305,105.29,105.295,27451
HFH06,2006-02-21 08:30,21,105.295,105.295,105.27,105.28,76603
HFH06,2006-02-21 09:00,21,105.28,105.295,105.28,105.295,26698
HFH06,2006-02-21 09:30,21,105.295,105.305,105.29,105.295,38876
HFH06,2006-02-21 10:00,21,105.295,105.295,105.29,105.295,13940
HFH06,2006-02-21 10:30,21,105.29,105.295,105.285,105.295,15794
HFH06,2006-02-21 11:00,21,105.29,105.295,105.285,105.29,7650
HFH06,2006-02-21 11:30,21,105.295,105.3,105.29,105.29,2796
HFH06,2006-02-21 12:00,21,105.295,105.295,105.295,105.295,2231
HFH06,2006-02-21 12:30,21,105.295,105.3,105.295,105.3,2057
HFH06,2006-02-21 13:00,21,105.3,105.3,105.295,105.3,452
HFH06,2006-02-21 13:30,21,105.295,105.295,105.29,105.29,1181
HFH06,2006-02-21 14:00,21,105.29,105.29,105.285,105.285,687
HFH06,2006-02-21 14:30,21,105.285,105.29,105.285,105.29,47
HFH06,2006-02-21 15:00,21,105.29,105.29,105.29,105.29,1
HFH06,2006-02-22 01:00,22,105.29,105.29,105.27,105.275,19457
HFH06,2006-02-22 01:30,22,105.28,105.285,105.265,105.27,18917
HFH06,2006-02-22 02:00,22,105.27,105.275,105.25,105.255,44305
HFH06,2006-02-22 02:30,22,105.255,105.26,105.245,105.26,36548
HFH06,2006-02-22 03:00,22,105.26,105.26,105.25,105.26,25047
HFH06,2006-02-22 03:30,22,105.255,105.26,105.23,105.24,50393
HFH06,2006-02-22 04:00,22,105.235,105.245,105.23,105.24,37243
HFH06,2006-02-22 04:30,22,105.24,105.245,105.235,105.24,27693
HFH06,2006-02-22 05:00,22,105.24,105.255,105.24,105.25,37825
HFH06,2006-02-22 05:30,22,105.25,105.255,105.24,105.245,45405
HFH06,2006-02-22 06:00,22,105.245,105.25,105.24,105.24,5358
HFH06,2006-02-22 06:30,22,105.245,105.25,105.235,105.25,22680
HFH06,2006-02-22 07:00,22,105.25,105.25,105.235,105.245,26004
HFH06,2006-02-22 07:30,22,105.245,105.265,105.245,105.255,63536
HFH06,2006-02-22 08:00,22,105.255,105.275,105.25,105.265,49769
HFH06,2006-02-22 08:30,22,105.27,105.275,105.255,105.275,36119
HFH06,2006-02-22 09:00,22,105.275,105.285,105.265,105.28,31274
HFH06,2006-02-22 09:30,22,105.28,105.28,105.27,105.27,33390
HFH06,2006-02-22 10:00,22,105.27,105.29,105.27,105.285,36392
HFH06,2006-02-22 10:30,22,105.285,105.295,105.285,105.295,17485
HFH06,2006-02-22 11:00,22,105.29,105.3,105.29,105.295,15671
HFH06,2006-02-22 11:30,22,105.295,105.295,105.285,105.285,2574
HFH06,2006-02-22 12:00,22,105.29,105.29,105.28,105.28,6147
HFH06,2006-02-22 12:30,22,105.28,105.285,105.28,105.285,244
HFH06,2006-02-22 13:00,22,105.28,105.285,105.275,105.285,2847
HFH06,2006-02-22 13:30,22,105.285,105.285,105.28,105.28,1250
HFH06,2006-02-22 14:00,22,105.28,105.285,105.28,105.28,379
HFH06,2006-02-22 14:30,22,105.275,105.28,105.275,105.28,622
HFH06,2006-02-22 15:00,22,105.285,105.285,105.285,105.285,18
HFH06,2006-02-23 01:00,23,105.285,105.29,105.27,105.275,7359
HFH06,2006-02-23 01:30,23,105.275,105.285,105.27,105.275,17943
HFH06,2006-02-23 02:00,23,105.275,105.28,105.27,105.28,17046
HFH06,2006-02-23 02:30,23,105.28,105.285,105.255,105.255,49349
HFH06,2006-02-23 03:00,23,105.255,105.26,105.215,105.22,116379
HFH06,2006-02-23 03:30,23,105.22,105.225,105.205,105.22,92891
HFH06,2006-02-23 04:00,23,105.22,105.225,105.21,105.225,31279
HFH06,2006-02-23 04:30,23,105.225,105.225,105.205,105.21,35641
HFH06,2006-02-23 05:00,23,105.21,105.22,105.21,105.215,22449
HFH06,2006-02-23 05:30,23,105.22,105.22,105.2,105.21,51320
HFH06,2006-02-23 06:00,23,105.21,105.215,105.21,105.21,5373
HFH06,2006-02-23 06:30,23,105.215,105.225,105.21,105.22,23072
HFH06,2006-02-23 07:00,23,105.22,105.225,105.205,105.21,19149
HFH06,2006-02-23 07:30,23,105.21,105.215,105.2,105.215,72105
HFH06,2006-02-23 08:00,23,105.21,105.215,105.195,105.195,41776
HFH06,2006-02-23 08:30,23,105.2,105.215,105.195,105.2,50895
HFH06,2006-02-23 09:00,23,105.2,105.2,105.165,105.175,97103
HFH06,2006-02-23 09:30,23,105.175,105.18,105.17,105.17,37434
HFH06,2006-02-23 10:00,23,105.175,105.185,105.17,105.18,28150
HFH06,2006-02-23 10:30,23,105.18,105.18,105.17,105.175,20058
HFH06,2006-02-23 11:00,23,105.175,105.175,105.165,105.17,11346
HFH06,2006-02-23 11:30,23,105.17,105.18,105.165,105.17,5954
HFH06,2006-02-23 12:00,23,105.17,105.17,105.16,105.165,3581
HFH06,2006-02-23 12:30,23,105.165,105.175,105.165,105.17,313
HFH06,2006-02-23 13:00,23,105.17,105.17,105.165,105.165,316
HFH06,2006-02-23 13:30,23,105.165,105.17,105.165,105.17,163
HFH06,2006-02-23 14:00,23,105.17,105.175,105.165,105.175,818
HFH06,2006-02-23 14:30,23,105.17,105.17,105.165,105.165,778
HFH06,2006-02-23 15:00,23,105.165,105.165,105.165,105.165,19
HFH06,2006-02-24 01:00,24,105.155,105.165,105.15,105.155,23440
HFH06,2006-02-24 01:30,24,105.155,105.165,105.14,105.145,37231
HFH06,2006-02-24 02:00,24,105.145,105.17,105.145,105.165,30237
HFH06,2006-02-24 02:30,24,105.165,105.18,105.165,105.165,39348
HFH06,2006-02-24 03:00,24,105.165,105.175,105.16,105.165,15782
HFH06,2006-02-24 03:30,24,105.165,105.175,105.165,105.165,18183
HFH06,2006-02-24 04:00,24,105.165,105.175,105.16,105.17,20277
HFH06,2006-02-24 04:30,24,105.17,105.185,105.15,105.18,58655
HFH06,2006-02-24 05:00,24,105.18,105.2,105.175,105.185,56914
HFH06,2006-02-24 05:30,24,105.19,105.19,105.18,105.19,7167
HFH06,2006-02-24 06:00,24,105.185,105.19,105.175,105.185,12518
HFH06,2006-02-24 06:30,24,105.185,105.19,105.175,105.175,8989
HFH06,2006-02-24 07:00,24,105.18,105.2,105.175,105.195,34802
HFH06,2006-02-24 07:30,24,105.195,105.21,105.185,105.19,54103
HFH06,2006-02-24 08:00,24,105.195,105.195,105.18,105.18,39609
HFH06,2006-02-24 08:30,24,105.175,105.185,105.175,105.175,24419
HFH06,2006-02-24 09:00,24,105.175,105.18,105.15,105.155,46029
HFH06,2006-02-24 09:30,24,105.155,105.165,105.155,105.16,17837
HFH06,2006-02-24 10:00,24,105.16,105.165,105.15,105.16,16513
HFH06,2006-02-24 10:30,24,105.16,105.16,105.15,105.155,10871
HFH06,2006-02-24 11:00,24,105.16,105.165,105.155,105.155,8275
HFH06,2006-02-24 11:30,24,105.16,105.16,105.145,105.15,5793
HFH06,2006-02-24 12:00,24,105.15,105.155,105.15,105.155,930
HFH06,2006-02-24 12:30,24,105.155,105.155,105.15,105.155,53
HFH06,2006-02-24 13:00,24,105.155,105.155,105.155,105.155,2
HFH06,2006-02-24 14:00,24,105.155,105.155,105.15,105.15,97
HFH06,2006-02-24 14:30,24,105.16,105.16,105.15,105.15,1110
HFH06,2006-02-24 15:00,24,105.155,105.155,105.155,105.155,1
HFH06,2006-02-27 01:00,27,105.115,105.14,105.115,105.135,22454
HFH06,2006-02-27 01:30,27,105.13,105.145,105.13,105.135,15542
HFH06,2006-02-27 02:00,27,105.14,105.145,105.125,105.14,19910
HFH06,2006-02-27 02:30,27,105.14,105.145,105.13,105.135,13328
HFH06,2006-02-27 03:00,27,105.14,105.145,105.135,105.14,23229
HFH06,2006-02-27 03:30,27,105.14,105.145,105.125,105.13,22426
HFH06,2006-02-27 04:00,27,105.13,105.135,105.125,105.125,30889
HFH06,2006-02-27 04:30,27,105.13,105.13,105.11,105.12,34951
HFH06,2006-02-27 05:00,27,105.12,105.125,105.11,105.125,31063
HFH06,2006-02-27 05:30,27,105.125,105.13,105.115,105.12,20016
HFH06,2006-02-27 06:00,27,105.12,105.125,105.115,105.125,19271
HFH06,2006-02-27 06:30,27,105.125,105.13,105.12,105.125,12127
HFH06,2006-02-27 07:00,27,105.13,105.13,105.12,105.13,12426
HFH06,2006-02-27 07:30,27,105.13,105.14,105.125,105.135,16952
HFH06,2006-02-27 08:00,27,105.135,105.14,105.125,105.13,14271
HFH06,2006-02-27 08:30,27,105.13,105.135,105.12,105.125,13710
HFH06,2006-02-27 09:00,27,105.13,105.135,105.12,105.125,38713
HFH06,2006-02-27 09:30,27,105.125,105.13,105.1,105.105,32212
HFH06,2006-02-27 10:00,27,105.105,105.11,105.075,105.09,73297
HFH06,2006-02-27 10:30,27,105.09,105.095,105.075,105.08,26416
HFH06,2006-02-27 11:00,27,105.085,105.09,105.08,105.085,10283
HFH06,2006-02-27 11:30,27,105.09,105.09,105.08,105.09,3598
HFH06,2006-02-27 12:00,27,105.085,105.095,105.085,105.09,1574
HFH06,2006-02-27 12:30,27,105.09,105.09,105.08,105.08,1865
HFH06,2006-02-27 13:00,27,105.085,105.09,105.08,105.085,609
HFH06,2006-02-27 13:30,27,105.09,105.09,105.09,105.09,6
HFH06,2006-02-27 14:00,27,105.085,105.09,105.085,105.09,157
HFH06,2006-02-27 14:30,27,105.09,105.09,105.08,105.085,979
HFH06,2006-02-27 15:00,27,105.085,105.085,105.085,105.085,30
HFH06,2006-02-28 01:00,28,105.085,105.095,105.075,105.09,21308
HFH06,2006-02-28 01:30,28,105.09,105.095,105.08,105.085,32683
HFH06,2006-02-28 02:00,28,105.085,105.115,105.085,105.105,38696
HFH06,2006-02-28 02:30,28,105.105,105.12,105.1,105.105,24643
HFH06,2006-02-28 03:00,28,105.11,105.115,105.105,105.105,19383
HFH06,2006-02-28 03:30,28,105.105,105.11,105.1,105.11,44894
HFH06,2006-02-28 04:00,28,105.11,105.12,105.1,105.105,34970
HFH06,2006-02-28 04:30,28,105.105,105.105,105.1,105.105,14711
HFH06,2006-02-28 05:00,28,105.1,105.11,105.095,105.105,23836
HFH06,2006-02-28 05:30,28,105.105,105.105,105.085,105.09,26240
HFH06,2006-02-28 06:00,28,105.09,105.1,105.09,105.09,15870
HFH06,2006-02-28 06:30,28,105.09,105.09,105.06,105.08,75060
HFH06,2006-02-28 07:00,28,105.085,105.09,105.08,105.085,19365
HFH06,2006-02-28 07:30,28,105.085,105.095,105.08,105.085,31354
HFH06,2006-02-28 08:00,28,105.09,105.105,105.085,105.095,48522
HFH06,2006-02-28 08:30,28,105.1,105.115,105.09,105.11,25177
HFH06,2006-02-28 09:00,28,105.115,105.13,105.11,105.125,62094
HFH06,2006-02-28 09:30,28,105.12,105.135,105.115,105.125,41280
HFH06,2006-02-28 10:00,28,105.13,105.135,105.12,105.13,31614
HFH06,2006-02-28 10:30,28,105.13,105.135,105.115,105.12,30307
HFH06,2006-02-28 11:00,28,105.12,105.125,105.115,105.12,9692
HFH06,2006-02-28 11:30,28,105.12,105.12,105.11,105.115,5703
HFH06,2006-02-28 12:00,28,105.11,105.115,105.11,105.115,3219
HFH06,2006-02-28 12:30,28,105.115,105.12,105.115,105.12,1543
HFH06,2006-02-28 13:00,28,105.115,105.115,105.115,105.115,100
HFH06,2006-02-28 13:30,28,105.12,105.12,105.12,105.12,3
HFH06,2006-02-28 14:00,28,105.12,105.12,105.11,105.115,345
HFH06,2006-02-28 14:30,28,105.11,105.115,105.11,105.11,712
HFH06,2006-02-28 15:00,28,105.11,105.11,105.11,105.11,60
HFH06,2006-03-01 01:00,1,105.1,105.13,105.1,105.105,38179
HFH06,2006-03-01 01:30,1,105.11,105.12,105.105,105.115,17889
HFH06,2006-03-01 02:00,1,105.115,105.125,105.11,105.125,13808
HFH06,2006-03-01 02:30,1,105.125,105.125,105.1,105.1,27807
HFH06,2006-03-01 03:00,1,105.1,105.105,105.095,105.1,32536
HFH06,2006-03-01 03:30,1,105.1,105.105,105.09,105.1,44934
HFH06,2006-03-01 04:00,1,105.095,105.1,105.09,105.09,25407
HFH06,2006-03-01 04:30,1,105.09,105.105,105.09,105.105,22857
HFH06,2006-03-01 05:00,1,105.1,105.105,105.095,105.1,18031
HFH06,2006-03-01 05:30,1,105.105,105.105,105.09,105.1,14566
HFH06,2006-03-01 06:00,1,105.1,105.105,105.095,105.105,16921
HFH06,2006-03-01 06:30,1,105.105,105.11,105.1,105.1,21523
HFH06,2006-03-01 07:00,1,105.1,105.105,105.09,105.095,18571
HFH06,2006-03-01 07:30,1,105.095,105.105,105.085,105.085,46997
HFH06,2006-03-01 08:00,1,105.09,105.1,105.09,105.095,20135
HFH06,2006-03-01 08:30,1,105.09,105.1,105.09,105.095,21463
HFH06,2006-03-01 09:00,1,105.095,105.11,105.09,105.105,51267
HFH06,2006-03-01 09:30,1,105.105,105.115,105.09,105.095,46957
HFH06,2006-03-01 10:00,1,105.095,105.12,105.095,105.12,35395
HFH06,2006-03-01 10:30,1,105.115,105.115,105.105,105.115,11935
HFH06,2006-03-01 11:00,1,105.11,105.115,105.105,105.105,5535
HFH06,2006-03-01 11:30,1,105.105,105.115,105.1,105.11,6035
HFH06,2006-03-01 12:00,1,105.105,105.11,105.1,105.1,6986
HFH06,2006-03-01 12:30,1,105.1,105.11,105.095,105.11,2796
HFH06,2006-03-01 13:00,1,105.105,105.11,105.105,105.105,5
HFH06,2006-03-01 13:30,1,105.105,105.11,105.105,105.11,132
HFH06,2006-03-01 14:00,1,105.11,105.11,105.105,105.105,14
HFH06,2006-03-01 14:30,1,105.11,105.11,105.1,105.1,810
HFH06,2006-03-01 15:00,1,105.095,105.095,105.095,105.095,1
HFH06,2006-03-02 01:00,2,105.1,105.115,105.09,105.11,36820
HFH06,2006-03-02 01:30,2,105.11,105.125,105.1,105.12,21743
HFH06,2006-03-02 02:00,2,105.12,105.13,105.115,105.125,20445
HFH06,2006-03-02 02:30,2,105.12,105.125,105.115,105.115,14257
HFH06,2006-03-02 03:00,2,105.115,105.12,105.11,105.115,27864
HFH06,2006-03-02 03:30,2,105.115,105.115,105.105,105.115,18987
HFH06,2006-03-02 04:00,2,105.11,105.12,105.11,105.12,24113
HFH06,2006-03-02 04:30,2,105.12,105.125,105.115,105.12,10035
HFH06,2006-03-02 05:00,2,105.115,105.125,105.115,105.12,48619
HFH06,2006-03-02 05:30,2,105.12,105.125,105.12,105.125,16379
HFH06,2006-03-02 06:00,2,105.125,105.125,105.115,105.12,14654
HFH06,2006-03-02 06:30,2,105.12,105.13,105.115,105.13,33762
HFH06,2006-03-02 07:00,2,105.13,105.155,105.125,105.14,82325
HFH06,2006-03-02 07:30,2,105.14,105.145,105.065,105.07,183654
HFH06,2006-03-02 08:00,2,105.075,105.08,105.02,105.045,158476
HFH06,2006-03-02 08:30,2,105.045,105.05,105.02,105.035,90000
HFH06,2006-03-02 09:00,2,105.03,105.04,105.03,105.035,28669
HFH06,2006-03-02 09:30,2,105.035,105.035,105.01,105.015,80268
HFH06,2006-03-02 10:00,2,105.015,105.025,105.005,105.025,39787
HFH06,2006-03-02 10:30,2,105.02,105.03,105.015,105.015,14035
HFH06,2006-03-02 11:00,2,105.015,105.02,105.005,105.015,11251
HFH06,2006-03-02 11:30,2,105.015,105.015,105.005,105.005,5474
HFH06,2006-03-02 12:00,2,105.01,105.015,105,105.01,7006
HFH06,2006-03-02 12:30,2,105.005,105.01,105.005,105.01,1189
HFH06,2006-03-02 13:00,2,105.015,105.02,105.01,105.015,160
HFH06,2006-03-02 13:30,2,105.015,105.015,105.01,105.015,132
HFH06,2006-03-02 14:00,2,105.01,105.01,105.01,105.01,99
HFH06,2006-03-02 14:30,2,105.01,105.015,105.005,105.005,768
HFH06,2006-03-03 01:00,3,105.01,105.02,104.995,105,28905
HFH06,2006-03-03 01:30,3,105,105.015,104.995,105.01,27484
HFH06,2006-03-03 02:00,3,105.005,105.02,104.99,104.99,46370
HFH06,2006-03-03 02:30,3,104.995,105.005,104.975,104.98,39062
HFH06,2006-03-03 03:00,3,104.98,104.98,104.96,104.98,70679
HFH06,2006-03-03 03:30,3,104.975,104.985,104.97,104.98,25225
HFH06,2006-03-03 04:00,3,104.985,105.005,104.97,105,86851
HFH06,2006-03-03 04:30,3,104.995,105.005,104.99,105,30980
HFH06,2006-03-03 05:00,3,104.995,105.01,104.99,105.005,32800
HFH06,2006-03-03 05:30,3,105.005,105.01,104.985,104.99,35248
HFH06,2006-03-03 06:00,3,104.99,104.995,104.985,104.99,15335
HFH06,2006-03-03 06:30,3,104.99,104.99,104.98,104.985,12879
HFH06,2006-03-03 07:00,3,104.98,104.995,104.98,104.99,21133
HFH06,2006-03-03 07:30,3,104.99,104.995,104.965,104.98,58883
HFH06,2006-03-03 08:00,3,104.985,105,104.975,104.98,42451
HFH06,2006-03-03 08:30,3,104.98,104.995,104.975,104.98,36084
HFH06,2006-03-03 09:00,3,104.975,104.98,104.965,104.97,57370
HFH06,2006-03-03 09:30,3,104.97,104.975,104.96,104.965,48693
HFH06,2006-03-03 10:00,3,104.965,104.97,104.955,104.965,37747
HFH06,2006-03-03 10:30,3,104.965,104.975,104.96,104.965,12108
HFH06,2006-03-03 11:00,3,104.965,104.97,104.965,104.97,11733
HFH06,2006-03-03 11:30,3,104.97,104.975,104.96,104.97,3812
HFH06,2006-03-03 12:00,3,104.97,104.98,104.97,104.97,2434
HFH06,2006-03-03 12:30,3,104.975,104.98,104.97,104.98,377
HFH06,2006-03-03 13:00,3,104.975,104.98,104.975,104.98,126
HFH06,2006-03-03 13:30,3,104.975,104.975,104.97,104.97,23
HFH06,2006-03-03 14:00,3,104.97,104.975,104.97,104.975,52
HFH06,2006-03-03 14:30,3,104.97,104.975,104.97,104.97,1460
HFH06,2006-03-06 01:30,6,104.965,104.985,104.96,104.985,12741
HFH06,2006-03-06 02:00,6,104.98,105,104.98,104.995,27852
HFH06,2006-03-06 02:30,6,104.995,104.995,104.975,104.975,38866
HFH06,2006-03-06 03:00,6,104.975,104.99,104.97,104.985,59600
HFH06,2006-03-06 03:30,6,104.985,105.005,104.985,105.005,61047
HFH06,2006-03-06 04:00,6,105.005,105.01,104.995,105.005,82796
HFH06,2006-03-06 04:30,6,105,105.005,104.99,104.995,63594
HFH06,2006-03-06 05:00,6,104.99,105,104.99,105,36762
HFH06,2006-03-06 05:30,6,104.995,105,104.99,104.995,19024
HFH06,2006-03-06 06:00,6,104.995,105,104.99,104.99,23258
HFH06,2006-03-06 06:30,6,104.99,104.995,104.98,104.985,29602
HFH06,2006-03-06 07:00,6,104.99,104.99,104.975,104.985,60323
HFH06,2006-03-06 07:30,6,104.985,104.99,104.975,104.985,60940
HFH06,2006-03-06 08:00,6,104.985,104.99,104.98,104.985,80232
HFH06,2006-03-06 08:30,6,104.99,105,104.985,104.99,69515
HFH06,2006-03-06 09:00,6,104.99,104.995,104.98,104.99,48027
HFH06,2006-03-06 09:30,6,104.99,104.995,104.985,104.995,94312
HFH06,2006-03-06 10:00,6,104.995,105,104.99,104.995,25583
HFH06,2006-03-06 10:30,6,104.99,104.995,104.99,104.99,12387
HFH06,2006-03-06 11:00,6,104.995,104.995,104.985,104.995,43295
HFH06,2006-03-06 11:30,6,104.99,104.99,104.985,104.985,2947
HFH06,2006-03-06 12:00,6,104.99,104.995,104.985,104.99,3986
HFH06,2006-03-06 12:30,6,104.99,104.99,104.985,104.99,675
HFH06,2006-03-06 13:00,6,104.985,104.99,104.985,104.985,239
HFH06,2006-03-06 14:00,6,104.99,104.99,104.985,104.985,1136
HFH06,2006-03-06 14:30,6,104.985,104.985,104.98,104.985,412
HFH06,2006-03-06 15:00,6,104.995,104.995,104.995,104.995,91
HFH06,2006-03-07 01:00,7,104.975,104.99,104.975,104.985,15478
HFH06,2006-03-07 01:30,7,104.985,104.99,104.97,104.98,24506
HFH06,2006-03-07 02:00,7,104.985,104.985,104.96,104.965,53443
HFH06,2006-03-07 02:30,7,104.96,104.965,104.945,104.945,58237
HFH06,2006-03-07 03:00,7,104.945,104.96,104.935,104.955,106547
HFH06,2006-03-07 03:30,7,104.955,104.96,104.945,104.955,48327
HFH06,2006-03-07 04:00,7,104.96,104.96,104.95,104.955,21083
HFH06,2006-03-07 04:30,7,104.96,104.96,104.95,104.955,28859
HFH06,2006-03-07 05:00,7,104.95,104.965,104.945,104.96,22910
HFH06,2006-03-07 05:30,7,104.96,104.965,104.955,104.955,11392
HFH06,2006-03-07 06:00,7,104.96,104.96,104.945,104.95,16947
HFH06,2006-03-07 06:30,7,104.95,104.96,104.945,104.95,27899
HFH06,2006-03-07 07:00,7,104.95,104.96,104.945,104.96,13119
HFH06,2006-03-07 07:30,7,104.955,104.97,104.955,104.96,67933
HFH06,2006-03-07 08:00,7,104.96,104.965,104.94,104.96,57809
HFH06,2006-03-07 08:30,7,104.96,104.97,104.95,104.97,42429
HFH06,2006-03-07 09:00,7,104.965,104.975,104.96,104.965,39378
HFH06,2006-03-07 09:30,7,104.965,104.97,104.96,104.965,2858
HFH06,2006-03-07 10:00,7,104.965,104.97,104.96,104.965,16429
HFH06,2006-03-07 10:30,7,104.965,104.97,104.96,104.965,10080
HFH06,2006-03-07 11:00,7,104.96,104.96,104.95,104.95,2356
HFH06,2006-03-07 11:30,7,104.95,104.955,104.945,104.945,3913
HFH06,2006-03-07 12:00,7,104.945,104.945,104.93,104.935,3287
HFH06,2006-03-07 12:30,7,104.94,104.94,104.935,104.94,958
HFH06,2006-03-07 13:00,7,104.94,104.94,104.94,104.94,30
HFH06,2006-03-07 13:30,7,104.945,104.945,104.945,104.945,3
HFH06,2006-03-07 14:00,7,104.945,104.95,104.945,104.945,12
HFH06,2006-03-07 14:30,7,104.95,104.955,104.95,104.955,563
HFH06,2006-03-08 01:00,8,104.96,104.97,104.96,104.965,3638
HFH06,2006-03-08 01:30,8,104.97,104.98,104.965,104.98,12460
HFH06,2006-03-08 02:00,8,104.98,104.99,104.975,104.99,5800
HFH06,2006-03-08 02:30,8,104.99,104.995,104.975,104.975,5434
HFH06,2006-03-08 03:00,8,104.975,104.98,104.97,104.98,12121
HFH06,2006-03-08 03:30,8,104.975,104.98,104.97,104.975,7852
HFH06,2006-03-08 04:00,8,104.98,104.98,104.965,104.975,3464
HFH06,2006-03-08 04:30,8,104.97,104.975,104.965,104.97,657
HFH06,2006-03-08 05:00,8,104.97,104.97,104.955,104.96,2771