HFM01,2000-12-12 11:30,12,102.27,102.27,102.27,102.27,550
HFM01,2001-01-03 08:00,3,102.99,102.99,102.99,102.99,1
HFM01,2001-01-04 06:00,4,102.99,102.99,102.99,102.99,200
HFM01,2001-01-04 08:00,4,103.07,103.07,103.07,103.07,219
HFM01,2001-01-04 09:00,4,103.06,103.06,103.06,103.06,357
HFM01,2001-01-05 01:00,5,103.19,103.19,103.19,103.19,200
HFM01,2001-01-05 01:30,5,103.19,103.21,103.19,103.21,200
HFM01,2001-01-05 03:00,5,103.2,103.2,103.2,103.2,51
HFM01,2001-01-05 04:30,5,103.2,103.2,103.2,103.2,149
HFM01,2001-01-05 07:00,5,103.22,103.22,103.22,103.22,50
HFM01,2001-01-08 04:30,8,103.15,103.16,103.15,103.16,1126
HFM01,2001-01-08 07:00,8,103.15,103.15,103.15,103.15,40
HFM01,2001-01-09 03:00,9,103.09,103.09,103.09,103.09,280
HFM01,2001-01-10 09:30,10,102.86,102.86,102.86,102.86,1
HFM01,2001-01-11 04:00,11,102.88,102.88,102.86,102.86,400
HFM01,2001-01-12 05:00,12,102.86,102.86,102.86,102.86,1000
HFM01,2001-01-12 06:30,12,102.84,102.84,102.84,102.84,22
HFM01,2001-01-15 04:00,15,102.74,102.74,102.74,102.74,1
HFM01,2001-01-16 10:30,16,102.74,102.74,102.74,102.74,50
HFM01,2001-01-18 02:00,18,102.79,102.79,102.79,102.79,100
HFM01,2001-01-19 03:30,19,102.87,102.87,102.87,102.87,100
HFM01,2001-01-19 04:30,19,102.86,102.86,102.86,102.86,250
HFM01,2001-01-19 08:30,19,102.87,102.87,102.87,102.87,250
HFM01,2001-01-19 09:00,19,102.87,102.87,102.87,102.87,250
HFM01,2001-01-19 10:00,19,102.87,102.87,102.87,102.87,50
HFM01,2001-01-22 04:30,22,102.79,102.79,102.79,102.79,1
HFM01,2001-01-22 08:30,22,102.81,102.81,102.81,102.81,49
HFM01,2001-01-22 09:00,22,102.81,102.81,102.81,102.81,1400
HFM01,2001-01-22 10:00,22,102.77,102.78,102.77,102.78,330
HFM01,2001-01-23 01:30,23,102.75,102.75,102.75,102.75,1
HFM01,2001-01-23 02:00,23,102.76,102.76,102.76,102.76,250
HFM01,2001-01-23 02:30,23,102.78,102.78,102.78,102.78,500
HFM01,2001-01-23 03:00,23,102.79,102.79,102.79,102.79,500
HFM01,2001-01-23 04:00,23,102.79,102.79,102.79,102.79,500
HFM01,2001-01-23 04:30,23,102.79,102.79,102.79,102.79,500
HFM01,2001-01-23 05:00,23,102.8,102.8,102.8,102.8,500
HFM01,2001-01-23 06:00,23,102.81,102.81,102.81,102.81,51
HFM01,2001-01-23 07:30,23,102.8,102.81,102.8,102.81,1000
HFM01,2001-01-24 03:30,24,102.66,102.66,102.66,102.66,290
HFM01,2001-01-24 04:30,24,102.67,102.67,102.67,102.67,75
HFM01,2001-01-25 07:30,25,102.55,102.55,102.55,102.55,2
HFM01,2001-01-26 04:00,26,102.62,102.62,102.62,102.62,1
HFM01,2001-01-26 07:00,26,102.6,102.6,102.6,102.6,100
HFM01,2001-01-29 02:30,29,102.62,102.62,102.62,102.62,1
HFM01,2001-01-29 09:00,29,102.65,102.65,102.65,102.65,25
HFM01,2001-01-30 05:30,30,102.64,102.64,102.64,102.64,1
HFM01,2001-01-30 09:30,30,102.73,102.73,102.73,102.73,1
HFM01,2001-01-30 11:00,30,102.75,102.75,102.75,102.75,750
HFM01,2001-01-31 04:00,31,102.81,102.81,102.81,102.81,1
HFM01,2001-01-31 08:00,31,102.86,102.86,102.86,102.86,50
HFM01,2001-01-31 08:30,31,102.81,102.81,102.81,102.81,85
HFM01,2001-02-01 03:00,1,102.89,102.89,102.89,102.89,1
HFM01,2001-02-01 08:00,1,102.89,102.89,102.88,102.88,177
HFM01,2001-02-01 08:30,1,102.89,102.89,102.88,102.88,1500
HFM01,2001-02-01 10:30,1,102.8,102.8,102.8,102.8,1
HFM01,2001-02-02 03:00,2,102.8,102.8,102.8,102.8,2
HFM01,2001-02-02 04:30,2,102.82,102.82,102.82,102.82,20
HFM01,2001-02-02 07:00,2,102.82,102.82,102.82,102.82,30
HFM01,2001-02-02 07:30,2,102.78,102.78,102.78,102.78,50
HFM01,2001-02-02 10:30,2,102.79,102.79,102.79,102.79,1
HFM01,2001-02-05 03:00,5,102.81,102.81,102.81,102.81,100
HFM01,2001-02-05 03:30,5,102.81,102.81,102.81,102.81,100
HFM01,2001-02-05 08:30,5,102.8,102.8,102.8,102.8,55
HFM01,2001-02-06 02:30,6,102.82,102.82,102.82,102.82,1
HFM01,2001-02-06 03:30,6,102.82,102.82,102.82,102.82,350
HFM01,2001-02-06 07:00,6,102.78,102.78,102.78,102.78,6
HFM01,2001-02-06 07:30,6,102.78,102.78,102.78,102.78,595
HFM01,2001-02-06 08:30,6,102.8,102.8,102.8,102.8,21
HFM01,2001-02-06 09:00,6,102.8,102.8,102.8,102.8,100
HFM01,2001-02-06 10:00,6,102.77,102.77,102.77,102.77,256
HFM01,2001-02-06 11:30,6,102.77,102.77,102.77,102.77,43
HFM01,2001-02-07 02:00,7,102.8,102.8,102.8,102.8,86
HFM01,2001-02-07 02:30,7,102.78,102.79,102.78,102.79,650
HFM01,2001-02-07 03:00,7,102.77,102.78,102.77,102.78,525
HFM01,2001-02-07 03:30,7,102.78,102.78,102.78,102.78,1000
HFM01,2001-02-07 04:00,7,102.79,102.79,102.79,102.79,914
HFM01,2001-02-07 05:00,7,102.81,102.81,102.78,102.78,2
HFM01,2001-02-07 05:30,7,102.81,102.81,102.81,102.81,1
HFM01,2001-02-07 07:30,7,102.83,102.83,102.8,102.8,501
HFM01,2001-02-07 08:00,7,102.79,102.79,102.79,102.79,1
HFM01,2001-02-07 09:30,7,102.8,102.81,102.8,102.81,6
HFM01,2001-02-07 10:00,7,102.8,102.8,102.8,102.8,1
HFM01,2001-02-08 04:30,8,102.78,102.78,102.78,102.78,1
HFM01,2001-02-08 07:00,8,102.7,102.7,102.7,102.7,1
HFM01,2001-02-08 09:00,8,102.71,102.71,102.71,102.71,448
HFM01,2001-02-08 09:30,8,102.71,102.71,102.7,102.7,552
HFM01,2001-02-09 01:00,9,102.73,102.73,102.73,102.73,100
HFM01,2001-02-09 03:00,9,102.7,102.7,102.68,102.68,500
HFM01,2001-02-09 03:30,9,102.71,102.71,102.71,102.71,500
HFM01,2001-02-09 05:00,9,102.72,102.72,102.72,102.72,600
HFM01,2001-02-09 05:30,9,102.72,102.72,102.72,102.72,305
HFM01,2001-02-09 08:30,9,102.76,102.77,102.76,102.77,258
HFM01,2001-02-12 03:00,12,102.77,102.77,102.77,102.77,25
HFM01,2001-02-12 06:30,12,102.77,102.77,102.77,102.77,24
HFM01,2001-02-12 07:00,12,102.77,102.79,102.77,102.79,43
HFM01,2001-02-12 08:00,12,102.78,102.78,102.78,102.78,100
HFM01,2001-02-12 08:30,12,102.78,102.78,102.78,102.78,100
HFM01,2001-02-12 09:30,12,102.76,102.76,102.76,102.76,15
HFM01,2001-02-12 10:30,12,102.76,102.77,102.76,102.77,371
HFM01,2001-02-13 02:30,13,102.77,102.77,102.77,102.77,100
HFM01,2001-02-13 03:00,13,102.8,102.8,102.8,102.8,108
HFM01,2001-02-13 03:30,13,102.81,102.81,102.81,102.81,407
HFM01,2001-02-13 06:00,13,102.83,102.83,102.83,102.83,151
HFM01,2001-02-13 08:30,13,102.82,102.82,102.82,102.82,1389
HFM01,2001-02-13 09:00,13,102.82,102.82,102.82,102.82,111
HFM01,2001-02-13 09:30,13,102.83,102.83,102.83,102.83,100
HFM01,2001-02-13 10:00,13,102.82,102.82,102.82,102.82,150
HFM01,2001-02-14 09:30,14,102.73,102.73,102.73,102.73,181
HFM01,2001-02-14 11:30,14,102.71,102.71,102.71,102.71,1000
HFM01,2001-02-15 01:00,15,102.68,102.68,102.68,102.68,1
HFM01,2001-02-15 02:00,15,102.62,102.62,102.62,102.62,1
HFM01,2001-02-15 02:30,15,102.63,102.64,102.63,102.64,1364
HFM01,2001-02-15 03:00,15,102.64,102.64,102.64,102.64,2300
HFM01,2001-02-15 03:30,15,102.64,102.64,102.64,102.64,400
HFM01,2001-02-15 05:00,15,102.62,102.62,102.59,102.59,815
HFM01,2001-02-15 07:30,15,102.61,102.61,102.61,102.61,100
HFM01,2001-02-15 10:00,15,102.57,102.57,102.55,102.55,59
HFM01,2001-02-15 11:30,15,102.56,102.56,102.56,102.56,1
HFM01,2001-02-16 02:30,16,102.63,102.63,102.63,102.63,1
HFM01,2001-02-16 03:00,16,102.61,102.61,102.6,102.6,735
HFM01,2001-02-16 05:00,16,102.61,102.61,102.61,102.61,25
HFM01,2001-02-16 06:30,16,102.61,102.61,102.61,102.61,182
HFM01,2001-02-16 07:00,16,102.61,102.61,102.55,102.55,599
HFM01,2001-02-16 07:30,16,102.55,102.55,102.55,102.55,3900
HFM01,2001-02-16 08:00,16,102.6,102.61,102.6,102.61,251
HFM01,2001-02-16 08:30,16,102.6,102.61,102.6,102.61,751
HFM01,2001-02-16 09:00,16,102.63,102.63,102.63,102.63,1290
HFM01,2001-02-16 09:30,16,102.64,102.64,102.64,102.64,200
HFM01,2001-02-16 10:30,16,102.64,102.64,102.64,102.64,612
HFM01,2001-02-16 11:00,16,102.65,102.65,102.65,102.65,400
HFM01,2001-02-19 01:00,19,102.67,102.67,102.67,102.67,90
HFM01,2001-02-19 03:00,19,102.67,102.67,102.67,102.67,181
HFM01,2001-02-19 03:30,19,102.67,102.67,102.67,102.67,629
HFM01,2001-02-19 04:00,19,102.67,102.67,102.67,102.67,773
HFM01,2001-02-19 04:30,19,102.67,102.67,102.67,102.67,454
HFM01,2001-02-19 05:00,19,102.67,102.67,102.67,102.67,500
HFM01,2001-02-19 10:30,19,102.68,102.68,102.67,102.67,392
HFM01,2001-02-20 03:30,20,102.61,102.61,102.61,102.61,1
HFM01,2001-02-20 04:00,20,102.61,102.61,102.61,102.61,32
HFM01,2001-02-20 04:30,20,102.6,102.6,102.6,102.6,62
HFM01,2001-02-20 05:30,20,102.57,102.57,102.57,102.57,387
HFM01,2001-02-20 06:00,20,102.57,102.57,102.57,102.57,1283
HFM01,2001-02-20 06:30,20,102.57,102.57,102.57,102.57,62
HFM01,2001-02-20 07:30,20,102.58,102.58,102.58,102.58,68
HFM01,2001-02-20 08:30,20,102.59,102.6,102.59,102.6,889
HFM01,2001-02-20 09:00,20,102.61,102.61,102.61,102.61,50
HFM01,2001-02-20 09:30,20,102.61,102.62,102.61,102.62,1000
HFM01,2001-02-20 10:00,20,102.63,102.63,102.63,102.63,500
HFM01,2001-02-21 01:00,21,102.65,102.65,102.65,102.65,227
HFM01,2001-02-21 02:30,21,102.6,102.6,102.6,102.6,1034
HFM01,2001-02-21 03:00,21,102.6,102.6,102.6,102.6,874
HFM01,2001-02-21 04:30,21,102.64,102.64,102.64,102.64,410
HFM01,2001-02-21 07:00,21,102.61,102.61,102.6,102.6,2600
HFM01,2001-02-21 07:30,21,102.61,102.64,102.61,102.64,1150
HFM01,2001-02-21 08:00,21,102.65,102.66,102.65,102.66,626
HFM01,2001-02-21 08:30,21,102.63,102.64,102.63,102.64,573
HFM01,2001-02-21 09:30,21,102.63,102.63,102.63,102.63,2000
HFM01,2001-02-21 10:00,21,102.64,102.64,102.64,102.64,127
HFM01,2001-02-22 02:00,22,102.58,102.58,102.55,102.55,2407
HFM01,2001-02-22 02:30,22,102.55,102.55,102.55,102.55,440
HFM01,2001-02-22 03:00,22,102.54,102.54,102.54,102.54,350
HFM01,2001-02-22 03:30,22,102.55,102.55,102.55,102.55,1000
HFM01,2001-02-22 04:00,22,102.55,102.56,102.55,102.56,818
HFM01,2001-02-22 04:30,22,102.58,102.58,102.58,102.58,300
HFM01,2001-02-22 06:00,22,102.58,102.58,102.58,102.58,81
HFM01,2001-02-22 09:00,22,102.6,102.6,102.6,102.6,1425
HFM01,2001-02-22 10:00,22,102.59,102.6,102.59,102.6,469
HFM01,2001-02-22 10:30,22,102.6,102.6,102.59,102.59,143
HFM01,2001-02-22 11:00,22,102.6,102.6,102.6,102.6,57
HFM01,2001-02-22 11:30,22,102.61,102.62,102.61,102.61,232
HFM01,2001-02-23 01:00,23,102.57,102.57,102.57,102.57,2300
HFM01,2001-02-23 01:30,23,102.59,102.59,102.59,102.59,200
HFM01,2001-02-23 02:00,23,102.59,102.59,102.59,102.59,675
HFM01,2001-02-23 02:30,23,102.59,102.59,102.59,102.59,50
HFM01,2001-02-23 03:00,23,102.59,102.59,102.59,102.59,130
HFM01,2001-02-23 03:30,23,102.58,102.58,102.57,102.57,1415
HFM01,2001-02-23 04:30,23,102.59,102.59,102.59,102.59,200
HFM01,2001-02-23 06:00,23,102.59,102.59,102.59,102.59,50
HFM01,2001-02-23 06:30,23,102.59,102.59,102.59,102.59,40
HFM01,2001-02-23 07:30,23,102.62,102.62,102.61,102.62,950
HFM01,2001-02-23 08:00,23,102.62,102.65,102.62,102.65,1151
HFM01,2001-02-23 08:30,23,102.64,102.65,102.64,102.64,275
HFM01,2001-02-23 09:00,23,102.66,102.66,102.66,102.66,105
HFM01,2001-02-23 10:00,23,102.66,102.66,102.66,102.66,100
HFM01,2001-02-23 11:00,23,102.68,102.69,102.68,102.69,150
HFM01,2001-02-23 11:30,23,102.7,102.7,102.7,102.7,90
HFM01,2001-02-26 01:00,26,102.71,102.71,102.71,102.71,793
HFM01,2001-02-26 01:30,26,102.72,102.72,102.72,102.72,450
HFM01,2001-02-26 02:00,26,102.71,102.71,102.7,102.7,1260
HFM01,2001-02-26 02:30,26,102.7,102.7,102.69,102.69,939
HFM01,2001-02-26 03:00,26,102.7,102.7,102.7,102.7,572
HFM01,2001-02-26 03:30,26,102.7,102.7,102.69,102.69,204
HFM01,2001-02-26 04:00,26,102.69,102.7,102.69,102.69,1331
HFM01,2001-02-26 04:30,26,102.69,102.69,102.69,102.69,1100
HFM01,2001-02-26 05:30,26,102.68,102.68,102.68,102.68,50
HFM01,2001-02-26 06:00,26,102.69,102.69,102.69,102.69,15
HFM01,2001-02-26 06:30,26,102.69,102.69,102.68,102.69,523
HFM01,2001-02-26 07:30,26,102.68,102.68,102.68,102.68,138
HFM01,2001-02-26 08:00,26,102.68,102.69,102.68,102.69,45
HFM01,2001-02-26 08:30,26,102.69,102.7,102.69,102.7,635
HFM01,2001-02-26 09:00,26,102.69,102.69,102.69,102.69,4
HFM01,2001-02-26 09:30,26,102.72,102.72,102.72,102.72,1222
HFM01,2001-02-26 11:00,26,102.69,102.69,102.69,102.69,52
HFM01,2001-02-27 01:30,27,102.75,102.75,102.74,102.74,200
HFM01,2001-02-27 02:00,27,102.78,102.8,102.78,102.79,150
HFM01,2001-02-27 02:30,27,102.79,102.79,102.79,102.79,568
HFM01,2001-02-27 03:00,27,102.79,102.79,102.78,102.78,250
HFM01,2001-02-27 03:30,27,102.78,102.78,102.78,102.78,1000
HFM01,2001-02-27 04:00,27,102.8,102.8,102.8,102.8,40
HFM01,2001-02-27 10:00,27,102.86,102.86,102.86,102.86,80
HFM01,2001-02-27 11:00,27,102.87,102.87,102.87,102.87,1011
HFM01,2001-02-28 01:00,28,102.91,102.95,102.91,102.95,1021
HFM01,2001-02-28 01:30,28,102.93,102.95,102.9,102.93,9398
HFM01,2001-02-28 02:00,28,102.93,102.93,102.92,102.92,649
HFM01,2001-02-28 02:30,28,102.91,102.94,102.91,102.94,934
HFM01,2001-02-28 03:00,28,102.96,102.96,102.94,102.94,278
HFM01,2001-02-28 03:30,28,102.92,102.94,102.92,102.92,2790
HFM01,2001-02-28 04:00,28,102.93,102.94,102.91,102.94,2062
HFM01,2001-02-28 04:30,28,102.94,102.95,102.94,102.95,550
HFM01,2001-02-28 05:00,28,102.95,102.95,102.94,102.94,1308
HFM01,2001-02-28 05:30,28,102.94,102.95,102.94,102.94,636
HFM01,2001-02-28 06:00,28,102.94,102.94,102.93,102.93,497
HFM01,2001-02-28 07:00,28,102.93,102.93,102.92,102.93,471
HFM01,2001-02-28 07:30,28,102.93,102.93,102.89,102.89,3190
HFM01,2001-02-28 08:00,28,102.9,102.91,102.9,102.91,995
HFM01,2001-02-28 08:30,28,102.9,102.9,102.86,102.86,1757
HFM01,2001-02-28 09:00,28,102.83,102.85,102.81,102.85,2537
HFM01,2001-02-28 09:30,28,102.85,102.85,102.83,102.84,1385
HFM01,2001-02-28 10:00,28,102.85,102.87,102.85,102.86,1103
HFM01,2001-02-28 10:30,28,102.86,102.86,102.86,102.86,660
HFM01,2001-02-28 11:00,28,102.86,102.86,102.86,102.86,4
HFM01,2001-02-28 11:30,28,102.87,102.87,102.86,102.86,94
HFM01,2001-03-01 01:00,1,102.96,102.96,102.93,102.95,345
HFM01,2001-03-01 01:30,1,102.93,102.94,102.93,102.94,720
HFM01,2001-03-01 02:00,1,102.95,102.95,102.95,102.95,4989
HFM01,2001-03-01 02:30,1,102.95,102.95,102.94,102.94,1012
HFM01,2001-03-01 03:00,1,102.94,102.94,102.93,102.93,710
HFM01,2001-03-01 03:30,1,102.93,102.93,102.93,102.93,1120
HFM01,2001-03-01 04:00,1,102.93,102.93,102.93,102.93,200
HFM01,2001-03-01 04:30,1,102.94,102.94,102.93,102.93,770
HFM01,2001-03-01 05:00,1,102.94,102.94,102.94,102.94,410
HFM01,2001-03-01 05:30,1,102.94,102.96,102.94,102.96,877
HFM01,2001-03-01 06:00,1,102.94,102.96,102.94,102.96,1218
HFM01,2001-03-01 06:30,1,102.93,102.93,102.93,102.93,2939
HFM01,2001-03-01 07:00,1,102.93,102.94,102.93,102.94,107
HFM01,2001-03-01 07:30,1,102.93,102.94,102.89,102.89,4874
HFM01,2001-03-01 08:00,1,102.89,102.89,102.87,102.89,3893
HFM01,2001-03-01 08:30,1,102.89,102.91,102.87,102.91,4101
HFM01,2001-03-01 09:00,1,102.91,102.91,102.83,102.83,820
HFM01,2001-03-01 09:30,1,102.86,102.87,102.86,102.87,2034
HFM01,2001-03-01 10:00,1,102.86,102.87,102.85,102.85,1932
HFM01,2001-03-01 10:30,1,102.85,102.85,102.83,102.83,360
HFM01,2001-03-01 11:00,1,102.83,102.84,102.83,102.84,190
HFM01,2001-03-01 11:30,1,102.84,102.86,102.84,102.86,461
HFM01,2001-03-02 01:00,2,102.86,102.86,102.85,102.85,606
HFM01,2001-03-02 01:30,2,102.84,102.86,102.84,102.86,275
HFM01,2001-03-02 02:00,2,102.87,102.87,102.85,102.85,237
HFM01,2001-03-02 02:30,2,102.86,102.9,102.86,102.9,1049
HFM01,2001-03-02 03:00,2,102.89,102.9,102.89,102.89,332
HFM01,2001-03-02 03:30,2,102.9,102.9,102.88,102.88,1461
HFM01,2001-03-02 04:00,2,102.9,102.9,102.89,102.89,1413
HFM01,2001-03-02 04:30,2,102.88,102.88,102.87,102.87,1069
HFM01,2001-03-02 05:00,2,102.87,102.88,102.86,102.86,3300
HFM01,2001-03-02 05:30,2,102.84,102.84,102.83,102.83,1050
HFM01,2001-03-02 06:00,2,102.82,102.84,102.82,102.84,346
HFM01,2001-03-02 06:30,2,102.85,102.85,102.85,102.85,34
HFM01,2001-03-02 07:00,2,102.86,102.86,102.85,102.86,2068
HFM01,2001-03-02 07:30,2,102.86,102.9,102.86,102.89,4221
HFM01,2001-03-02 08:00,2,102.88,102.89,102.87,102.88,3173
HFM01,2001-03-02 08:30,2,102.89,102.91,102.87,102.89,5057
HFM01,2001-03-02 09:00,2,102.87,102.87,102.85,102.85,1637
HFM01,2001-03-02 10:00,2,102.84,102.86,102.84,102.86,5383
HFM01,2001-03-02 10:30,2,102.86,102.86,102.85,102.85,1820
HFM01,2001-03-02 11:00,2,102.82,102.84,102.81,102.84,900
HFM01,2001-03-02 11:30,2,102.83,102.84,102.83,102.84,367
HFM01,2001-03-05 01:00,5,102.8,102.82,102.8,102.81,254
HFM01,2001-03-05 01:30,5,102.81,102.82,102.81,102.81,2616
HFM01,2001-03-05 02:00,5,102.8,102.8,102.79,102.8,3788
HFM01,2001-03-05 02:30,5,102.79,102.81,102.79,102.8,1135
HFM01,2001-03-05 03:00,5,102.81,102.81,102.8,102.8,1082
HFM01,2001-03-05 03:30,5,102.81,102.83,102.81,102.83,4926
HFM01,2001-03-05 04:00,5,102.83,102.84,102.83,102.84,2445
HFM01,2001-03-05 04:30,5,102.83,102.83,102.82,102.82,747
HFM01,2001-03-05 05:00,5,102.82,102.82,102.82,102.82,722
HFM01,2001-03-05 05:30,5,102.82,102.83,102.82,102.83,3667
HFM01,2001-03-05 06:00,5,102.82,102.83,102.82,102.82,2633
HFM01,2001-03-05 06:30,5,102.82,102.82,102.82,102.82,3002
HFM01,2001-03-05 07:00,5,102.82,102.83,102.82,102.82,3456
HFM01,2001-03-05 07:30,5,102.82,102.83,102.82,102.83,2064
HFM01,2001-03-05 08:00,5,102.82,102.82,102.81,102.81,15023
HFM01,2001-03-05 08:30,5,102.81,102.81,102.81,102.81,2335
HFM01,2001-03-05 09:00,5,102.81,102.81,102.79,102.8,5300
HFM01,2001-03-05 09:30,5,102.8,102.81,102.8,102.8,12376
HFM01,2001-03-05 10:00,5,102.81,102.81,102.8,102.8,4753
HFM01,2001-03-05 10:30,5,102.81,102.81,102.81,102.81,1067
HFM01,2001-03-05 11:00,5,102.81,102.81,102.81,102.81,1203
HFM01,2001-03-05 11:30,5,102.81,102.81,102.8,102.8,685
HFM01,2001-03-06 01:00,6,102.78,102.81,102.78,102.8,1800
HFM01,2001-03-06 01:30,6,102.8,102.8,102.78,102.79,13694
HFM01,2001-03-06 02:00,6,102.79,102.79,102.77,102.79,11473
HFM01,2001-03-06 02:30,6,102.79,102.8,102.79,102.79,5047
HFM01,2001-03-06 03:00,6,102.79,102.8,102.78,102.79,1648
HFM01,2001-03-06 03:30,6,102.79,102.81,102.79,102.79,14252
HFM01,2001-03-06 04:00,6,102.79,102.81,102.79,102.79,1766
HFM01,2001-03-06 04:30,6,102.79,102.79,102.77,102.78,2398
HFM01,2001-03-06 05:00,6,102.79,102.79,102.78,102.79,1324
HFM01,2001-03-06 05:30,6,102.78,102.79,102.77,102.78,1141
HFM01,2001-03-06 06:00,6,102.79,102.79,102.78,102.78,4759
HFM01,2001-03-06 06:30,6,102.78,102.78,102.77,102.78,3084
HFM01,2001-03-06 07:00,6,102.79,102.79,102.78,102.79,5394
HFM01,2001-03-06 07:30,6,102.79,102.79,102.77,102.78,11034
HFM01,2001-03-06 08:00,6,102.78,102.79,102.77,102.78,5792
HFM01,2001-03-06 08:30,6,102.78,102.79,102.77,102.78,4576
HFM01,2001-03-06 09:00,6,102.78,102.8,102.77,102.8,10147
HFM01,2001-03-06 09:30,6,102.8,102.81,102.8,102.8,9861
HFM01,2001-03-06 10:00,6,102.8,102.82,102.8,102.82,10478
HFM01,2001-03-06 10:30,6,102.82,102.83,102.81,102.83,3339
HFM01,2001-03-06 11:00,6,102.83,102.85,102.83,102.84,4793
HFM01,2001-03-06 11:30,6,102.85,102.85,102.82,102.83,1033
HFM01,2001-03-07 01:00,7,102.85,102.87,102.85,102.86,6447
HFM01,2001-03-07 01:30,7,102.87,102.89,102.85,102.86,12286
HFM01,2001-03-07 02:00,7,102.86,102.87,102.84,102.85,8729
HFM01,2001-03-07 02:30,7,102.84,102.88,102.84,102.88,5508
HFM01,2001-03-07 03:00,7,102.88,102.89,102.86,102.87,11031
HFM01,2001-03-07 03:30,7,102.87,102.87,102.86,102.87,6138
HFM01,2001-03-07 04:00,7,102.87,102.87,102.85,102.86,16726
HFM01,2001-03-07 04:30,7,102.87,102.88,102.86,102.88,6233
HFM01,2001-03-07 05:00,7,102.88,102.89,102.87,102.89,15727
HFM01,2001-03-07 05:30,7,102.88,102.9,102.88,102.9,16396
HFM01,2001-03-07 06:00,7,102.9,102.9,102.88,102.88,9878
HFM01,2001-03-07 06:30,7,102.87,102.89,102.87,102.87,9842
HFM01,2001-03-07 07:00,7,102.87,102.88,102.86,102.88,10561
HFM01,2001-03-07 07:30,7,102.88,102.88,102.85,102.86,11312
HFM01,2001-03-07 08:00,7,102.85,102.86,102.84,102.85,21942
HFM01,2001-03-07 08:30,7,102.85,102.86,102.82,102.84,23291
HFM01,2001-03-07 09:00,7,102.84,102.86,102.83,102.85,21902
HFM01,2001-03-07 09:30,7,102.86,102.88,102.85,102.86,18509
HFM01,2001-03-07 10:00,7,102.86,102.87,102.86,102.86,8592
HFM01,2001-03-07 10:30,7,102.86,102.88,102.86,102.86,5466
HFM01,2001-03-07 11:00,7,102.86,102.87,102.85,102.87,7326
HFM01,2001-03-07 11:30,7,102.86,102.87,102.85,102.86,1842
HFM01,2001-03-09 01:00,9,102.92,102.92,102.88,102.9,10996
HFM01,2001-03-09 01:30,9,102.9,102.91,102.89,102.9,10884
HFM01,2001-03-09 02:00,9,102.9,102.91,102.89,102.9,5915
HFM01,2001-03-09 02:30,9,102.9,102.92,102.89,102.91,19004
HFM01,2001-03-09 03:00,9,102.92,102.94,102.9,102.94,13610
HFM01,2001-03-09 03:30,9,102.94,102.96,102.93,102.94,18310
HFM01,2001-03-09 04:00,9,102.95,102.95,102.93,102.93,10530
HFM01,2001-03-09 04:30,9,102.93,102.95,102.93,102.93,10499
HFM01,2001-03-09 05:00,9,102.93,102.94,102.9,102.9,26620
HFM01,2001-03-09 05:30,9,102.9,102.92,102.89,102.91,10607
HFM01,2001-03-09 06:00,9,102.92,102.93,102.91,102.93,5412
HFM01,2001-03-09 06:30,9,102.92,102.93,102.92,102.92,2820
HFM01,2001-03-09 07:00,9,102.93,102.94,102.89,102.91,8728
HFM01,2001-03-09 07:30,9,102.91,102.91,102.86,102.89,66169
HFM01,2001-03-09 08:00,9,102.88,102.9,102.88,102.89,14306
HFM01,2001-03-09 08:30,9,102.89,102.9,102.88,102.9,17013
HFM01,2001-03-09 09:00,9,102.89,102.92,102.88,102.88,17415
HFM01,2001-03-09 09:30,9,102.89,102.9,102.87,102.88,17487
HFM01,2001-03-09 10:00,9,102.88,102.92,102.87,102.89,13389
HFM01,2001-03-09 10:30,9,102.89,102.89,102.87,102.87,6355
HFM01,2001-03-09 11:00,9,102.87,102.88,102.87,102.87,1968
HFM01,2001-03-09 11:30,9,102.87,102.87,102.85,102.87,3151
HFM01,2001-03-12 01:00,12,102.87,102.9,102.87,102.88,12666
HFM01,2001-03-12 01:30,12,102.87,102.88,102.85,102.86,14038
HFM01,2001-03-12 02:00,12,102.86,102.87,102.83,102.85,13565
HFM01,2001-03-12 02:30,12,102.85,102.88,102.85,102.87,14564
HFM01,2001-03-12 03:00,12,102.87,102.87,102.86,102.86,5560
HFM01,2001-03-12 03:30,12,102.86,102.87,102.85,102.87,7478
HFM01,2001-03-12 04:00,12,102.86,102.87,102.84,102.86,10302
HFM01,2001-03-12 04:30,12,102.86,102.86,102.84,102.85,3700
HFM01,2001-03-12 05:00,12,102.85,102.85,102.84,102.85,508
HFM01,2001-03-12 05:30,12,102.85,102.87,102.85,102.86,7310
HFM01,2001-03-12 06:00,12,102.86,102.87,102.85,102.85,2802
HFM01,2001-03-12 06:30,12,102.86,102.86,102.85,102.85,207
HFM01,2001-03-12 07:00,12,102.86,102.86,102.85,102.86,3003
HFM01,2001-03-12 07:30,12,102.86,102.87,102.86,102.86,7776
HFM01,2001-03-12 08:00,12,102.86,102.89,102.86,102.88,7715
HFM01,2001-03-12 08:30,12,102.88,102.9,102.87,102.88,15229
HFM01,2001-03-12 09:00,12,102.87,102.9,102.87,102.88,11782
HFM01,2001-03-12 09:30,12,102.88,102.9,102.88,102.89,6123
HFM01,2001-03-12 10:00,12,102.89,102.9,102.87,102.87,6174
HFM01,2001-03-12 10:30,12,102.88,102.88,102.87,102.88,3232
HFM01,2001-03-12 11:00,12,102.88,102.88,102.87,102.87,3323
HFM01,2001-03-12 11:30,12,102.86,102.88,102.86,102.87,1726
HFM01,2001-03-13 01:00,13,102.91,102.93,102.91,102.93,20370
HFM01,2001-03-13 01:30,13,102.93,102.94,102.91,102.92,14550
HFM01,2001-03-13 02:00,13,102.92,102.92,102.9,102.9,7428
HFM01,2001-03-13 02:30,13,102.91,102.92,102.89,102.9,14957
HFM01,2001-03-13 03:00,13,102.9,102.9,102.88,102.89,13681
HFM01,2001-03-13 03:30,13,102.89,102.9,102.87,102.89,13605
HFM01,2001-03-13 04:00,13,102.89,102.89,102.87,102.88,9223
HFM01,2001-03-13 04:30,13,102.88,102.88,102.86,102.87,9964
HFM01,2001-03-13 05:00,13,102.86,102.87,102.85,102.87,9568
HFM01,2001-03-13 05:30,13,102.87,102.88,102.86,102.87,7944
HFM01,2001-03-13 06:00,13,102.86,102.88,102.86,102.87,11381
HFM01,2001-03-13 06:30,13,102.87,102.88,102.86,102.87,6080
HFM01,2001-03-13 07:00,13,102.87,102.89,102.86,102.88,13241
HFM01,2001-03-13 07:30,13,102.88,102.89,102.87,102.87,18288
HFM01,2001-03-13 08:00,13,102.87,102.87,102.84,102.86,24542
HFM01,2001-03-13 08:30,13,102.86,102.89,102.85,102.86,24890
HFM01,2001-03-13 09:00,13,102.87,102.88,102.85,102.85,8392
HFM01,2001-03-13 09:30,13,102.86,102.86,102.84,102.86,13355
HFM01,2001-03-13 10:00,13,102.86,102.89,102.86,102.88,13710
HFM01,2001-03-13 10:30,13,102.88,102.89,102.86,102.87,12089
HFM01,2001-03-13 11:00,13,102.86,102.87,102.85,102.85,1526
HFM01,2001-03-13 11:30,13,102.86,102.87,102.85,102.87,1689
HFM01,2001-03-14 01:00,14,102.84,102.85,102.81,102.83,28523
HFM01,2001-03-14 01:30,14,102.83,102.83,102.79,102.82,45385
HFM01,2001-03-14 02:00,14,102.81,102.83,102.8,102.83,9704
HFM01,2001-03-14 02:30,14,102.83,102.83,102.81,102.82,14140
HFM01,2001-03-14 03:00,14,102.82,102.83,102.82,102.82,17610
HFM01,2001-03-14 03:30,14,102.83,102.86,102.82,102.84,23903
HFM01,2001-03-14 04:00,14,102.83,102.85,102.83,102.85,23361
HFM01,2001-03-14 04:30,14,102.85,102.89,102.85,102.88,53711
HFM01,2001-03-14 05:00,14,102.89,102.94,102.89,102.94,50558
HFM01,2001-03-14 05:30,14,102.94,102.96,102.92,102.95,40666
HFM01,2001-03-14 06:00,14,102.95,103.01,102.94,103.01,35318
HFM01,2001-03-14 06:30,14,103.01,103.03,102.97,102.97,44429
HFM01,2001-03-14 07:00,14,102.98,103.03,102.97,103.02,33641
HFM01,2001-03-14 07:30,14,103.02,103.03,102.99,102.99,34069
HFM01,2001-03-14 08:00,14,102.99,103.01,102.98,102.98,22861
HFM01,2001-03-14 08:30,14,102.98,103.01,102.97,102.98,44673
HFM01,2001-03-14 09:00,14,102.98,102.98,102.94,102.97,41451
HFM01,2001-03-14 09:30,14,102.97,102.98,102.95,102.96,17571
HFM01,2001-03-14 10:00,14,102.96,103,102.96,102.98,28902
HFM01,2001-03-14 10:30,14,102.99,103.03,102.97,103.02,14511
HFM01,2001-03-14 11:00,14,103.02,103.03,102.99,103.02,7126
HFM01,2001-03-14 11:30,14,103.02,103.04,103.01,103.04,9414
HFM01,2001-03-15 01:00,15,103.03,103.05,102.99,103,19943
HFM01,2001-03-15 01:30,15,103,103.03,102.99,102.99,16961
HFM01,2001-03-15 02:00,15,103,103.05,103,103.04,23733
HFM01,2001-03-15 02:30,15,103.03,103.06,103.03,103.04,20761
HFM01,2001-03-15 03:00,15,103.04,103.07,103.03,103.06,22601
HFM01,2001-03-15 03:30,15,103.06,103.09,103.05,103.06,34624
HFM01,2001-03-15 04:00,15,103.06,103.07,103.05,103.06,15000
HFM01,2001-03-15 04:30,15,103.06,103.06,103.04,103.04,9507
HFM01,2001-03-15 05:00,15,103.04,103.04,103.03,103.03,7438
HFM01,2001-03-15 05:30,15,103.04,103.04,103.02,103.03,10432
HFM01,2001-03-15 06:00,15,103.03,103.04,103.03,103.03,10719
HFM01,2001-03-15 06:30,15,103.03,103.06,103.02,103.02,28035
HFM01,2001-03-15 07:00,15,103.02,103.03,103.01,103.01,16334
HFM01,2001-03-15 07:30,15,103.01,103.02,103.01,103.01,8458
HFM01,2001-03-15 08:00,15,103.01,103.01,102.99,102.99,17859
HFM01,2001-03-15 08:30,15,102.99,103.02,102.97,103,25772
HFM01,2001-03-15 09:00,15,103,103.03,102.99,103,29662
HFM01,2001-03-15 09:30,15,103.01,103.07,103.01,103.05,21362
HFM01,2001-03-15 10:00,15,103.06,103.07,103.04,103.05,19815
HFM01,2001-03-15 10:30,15,103.05,103.06,103.02,103.04,6941
HFM01,2001-03-15 11:00,15,103.05,103.05,103.02,103.04,3905
HFM01,2001-03-15 11:30,15,103.05,103.07,103.03,103.07,4821
HFM01,2001-03-16 01:00,16,103.05,103.08,103.02,103.08,22013
HFM01,2001-03-16 01:30,16,103.08,103.12,103.08,103.09,25277
HFM01,2001-03-16 02:00,16,103.1,103.14,103.1,103.12,30553
HFM01,2001-03-16 02:30,16,103.12,103.14,103.11,103.12,21809
HFM01,2001-03-16 03:00,16,103.12,103.13,103.09,103.09,16880
HFM01,2001-03-16 03:30,16,103.09,103.13,103.08,103.12,11493
HFM01,2001-03-16 04:00,16,103.12,103.14,103.12,103.13,12399
HFM01,2001-03-16 04:30,16,103.13,103.15,103.11,103.11,16012
HFM01,2001-03-16 05:00,16,103.12,103.14,103.11,103.12,9579
HFM01,2001-03-16 05:30,16,103.12,103.14,103.12,103.14,3806
HFM01,2001-03-16 06:00,16,103.13,103.14,103.13,103.14,5620
HFM01,2001-03-16 06:30,16,103.15,103.15,103.14,103.15,3348
HFM01,2001-03-16 07:00,16,103.15,103.15,103.13,103.14,13843
HFM01,2001-03-16 07:30,16,103.14,103.16,103.13,103.15,21103
HFM01,2001-03-16 08:00,16,103.15,103.18,103.15,103.16,34972
HFM01,2001-03-16 08:30,16,103.17,103.17,103.11,103.12,44920
HFM01,2001-03-16 09:00,16,103.12,103.19,103.12,103.17,41954
HFM01,2001-03-16 09:30,16,103.17,103.2,103.16,103.17,24386
HFM01,2001-03-16 10:00,16,103.17,103.18,103.16,103.16,11118
HFM01,2001-03-16 10:30,16,103.15,103.16,103.11,103.13,13132
HFM01,2001-03-16 11:00,16,103.14,103.15,103.12,103.13,5987
HFM01,2001-03-16 11:30,16,103.14,103.16,103.12,103.16,3006
HFM01,2001-03-19 01:00,19,103.15,103.16,103.13,103.14,2938
HFM01,2001-03-19 01:30,19,103.15,103.15,103.11,103.12,8194
HFM01,2001-03-19 02:00,19,103.12,103.13,103.1,103.11,12648
HFM01,2001-03-19 02:30,19,103.11,103.14,103.1,103.13,11446
HFM01,2001-03-19 03:00,19,103.13,103.14,103.12,103.13,9955
HFM01,2001-03-19 03:30,19,103.13,103.15,103.13,103.13,5282
HFM01,2001-03-19 04:00,19,103.14,103.14,103.13,103.13,7593
HFM01,2001-03-19 04:30,19,103.13,103.13,103.1,103.13,17223
HFM01,2001-03-19 05:00,19,103.13,103.13,103.11,103.11,8257
HFM01,2001-03-19 05:30,19,103.1,103.11,103.09,103.1,6988
HFM01,2001-03-19 06:00,19,103.1,103.1,103.09,103.1,1813
HFM01,2001-03-19 06:30,19,103.09,103.11,103.07,103.11,18176
HFM01,2001-03-19 07:00,19,103.1,103.12,103.1,103.11,5464
HFM01,2001-03-19 07:30,19,103.12,103.12,103.1,103.12,7193
HFM01,2001-03-19 08:00,19,103.11,103.11,103.09,103.09,7390
HFM01,2001-03-19 08:30,19,103.09,103.11,103.09,103.1,10522
HFM01,2001-03-19 09:00,19,103.09,103.1,103.08,103.09,14831
HFM01,2001-03-19 09:30,19,103.09,103.11,103.09,103.1,3645
HFM01,2001-03-19 10:00,19,103.1,103.1,103.08,103.09,4864
HFM01,2001-03-19 10:30,19,103.09,103.1,103.09,103.1,1618
HFM01,2001-03-19 11:00,19,103.11,103.12,103.1,103.11,2820
HFM01,2001-03-19 11:30,19,103.1,103.12,103.09,103.1,4749
HFM01,2001-03-20 01:00,20,103.1,103.1,103.08,103.09,3055
HFM01,2001-03-20 01:30,20,103.09,103.1,103.09,103.1,2496
HFM01,2001-03-20 02:00,20,103.1,103.12,103.1,103.1,5915
HFM01,2001-03-20 02:30,20,103.11,103.11,103.09,103.09,8469
HFM01,2001-03-20 03:00,20,103.09,103.11,103.09,103.1,11635
HFM01,2001-03-20 03:30,20,103.1,103.11,103.09,103.1,3577
HFM01,2001-03-20 04:00,20,103.11,103.11,103.09,103.1,4102
HFM01,2001-03-20 04:30,20,103.1,103.1,103.09,103.1,3008
HFM01,2001-03-20 05:00,20,103.1,103.1,103.09,103.09,3485
HFM01,2001-03-20 05:30,20,103.1,103.1,103.08,103.09,3234
HFM01,2001-03-20 06:00,20,103.09,103.1,103.09,103.09,4445
HFM01,2001-03-20 06:30,20,103.09,103.1,103.09,103.09,4856
HFM01,2001-03-20 07:00,20,103.09,103.09,103.06,103.07,9374
HFM01,2001-03-20 07:30,20,103.07,103.08,103.06,103.07,11716
HFM01,2001-03-20 08:00,20,103.07,103.08,103.06,103.07,4200
HFM01,2001-03-20 08:30,20,103.06,103.07,103.05,103.06,7227
HFM01,2001-03-20 09:00,20,103.07,103.07,103.05,103.06,11212
HFM01,2001-03-20 09:30,20,103.06,103.06,103.05,103.05,4410
HFM01,2001-03-20 10:00,20,103.05,103.06,103.03,103.04,5761
HFM01,2001-03-20 10:30,20,103.04,103.05,103.03,103.04,5722
HFM01,2001-03-20 11:00,20,103.04,103.05,103.04,103.04,3376
HFM01,2001-03-20 11:30,20,103.04,103.05,103.03,103.03,2287
HFM01,2001-03-22 01:00,22,103.23,103.3,103.22,103.28,27819
HFM01,2001-03-22 01:30,22,103.28,103.32,103.28,103.31,27346
HFM01,2001-03-22 02:00,22,103.31,103.32,103.28,103.31,30494
HFM01,2001-03-22 02:30,22,103.3,103.33,103.3,103.33,24188
HFM01,2001-03-22 03:00,22,103.33,103.33,103.3,103.31,28630
HFM01,2001-03-22 03:30,22,103.31,103.36,103.31,103.35,52388
HFM01,2001-03-22 04:00,22,103.35,103.35,103.32,103.34,25454
HFM01,2001-03-22 04:30,22,103.33,103.36,103.33,103.35,18821
HFM01,2001-03-22 05:00,22,103.34,103.37,103.34,103.36,17613
HFM01,2001-03-22 05:30,22,103.35,103.37,103.34,103.35,16597
HFM01,2001-03-22 06:00,22,103.35,103.37,103.34,103.37,12178
HFM01,2001-03-22 06:30,22,103.36,103.39,103.36,103.38,26144
HFM01,2001-03-22 07:00,22,103.38,103.41,103.35,103.35,43638
HFM01,2001-03-22 07:30,22,103.35,103.36,103.33,103.34,31473
HFM01,2001-03-22 08:00,22,103.34,103.37,103.34,103.37,18066
HFM01,2001-03-22 08:30,22,103.37,103.38,103.34,103.36,24539
HFM01,2001-03-22 09:00,22,103.36,103.39,103.35,103.39,21620
HFM01,2001-03-22 09:30,22,103.38,103.41,103.36,103.36,30883
HFM01,2001-03-22 10:00,22,103.36,103.41,103.36,103.41,20900
HFM01,2001-03-22 10:30,22,103.41,103.42,103.38,103.4,15991
HFM01,2001-03-22 11:00,22,103.39,103.4,103.37,103.37,8572
HFM01,2001-03-22 11:30,22,103.38,103.43,103.37,103.43,7460
HFM01,2001-03-23 01:00,23,103.36,103.37,103.31,103.36,34093
HFM01,2001-03-23 01:30,23,103.37,103.39,103.35,103.35,34345
HFM01,2001-03-23 02:00,23,103.35,103.37,103.33,103.37,26666
HFM01,2001-03-23 02:30,23,103.37,103.38,103.36,103.37,20039
HFM01,2001-03-23 03:00,23,103.37,103.37,103.33,103.35,22962
HFM01,2001-03-23 03:30,23,103.36,103.36,103.34,103.34,10401
HFM01,2001-03-23 04:00,23,103.34,103.36,103.34,103.35,10570
HFM01,2001-03-23 04:30,23,103.34,103.35,103.33,103.33,7133
HFM01,2001-03-23 05:00,23,103.33,103.34,103.31,103.33,14553
HFM01,2001-03-23 05:30,23,103.32,103.33,103.31,103.32,13680
HFM01,2001-03-23 06:00,23,103.32,103.33,103.31,103.31,5081
HFM01,2001-03-23 06:30,23,103.32,103.33,103.32,103.32,3165
HFM01,2001-03-23 07:00,23,103.33,103.33,103.3,103.32,7331
HFM01,2001-03-23 07:30,23,103.31,103.32,103.3,103.3,12616
HFM01,2001-03-23 08:00,23,103.3,103.32,103.3,103.3,7131
HFM01,2001-03-23 08:30,23,103.31,103.35,103.29,103.34,23907
HFM01,2001-03-23 09:00,23,103.33,103.36,103.32,103.34,15312
HFM01,2001-03-23 09:30,23,103.34,103.34,103.32,103.33,8868
HFM01,2001-03-23 10:00,23,103.33,103.34,103.32,103.34,10222
HFM01,2001-03-23 10:30,23,103.34,103.35,103.33,103.35,4582
HFM01,2001-03-23 11:00,23,103.34,103.35,103.33,103.34,5188
HFM01,2001-03-23 11:30,23,103.35,103.36,103.35,103.36,4164
HFM01,2001-03-26 00:00,26,103.29,103.33,103.29,103.3,13177
HFM01,2001-03-26 00:30,26,103.3,103.32,103.3,103.31,11743
HFM01,2001-03-26 01:00,26,103.31,103.35,103.3,103.33,15644
HFM01,2001-03-26 01:30,26,103.33,103.34,103.32,103.33,6601
HFM01,2001-03-26 02:00,26,103.33,103.35,103.33,103.34,8561
HFM01,2001-03-26 02:30,26,103.33,103.34,103.32,103.33,8764
HFM01,2001-03-26 03:00,26,103.33,103.34,103.33,103.34,8164
HFM01,2001-03-26 03:30,26,103.34,103.35,103.33,103.33,4046
HFM01,2001-03-26 04:00,26,103.34,103.34,103.33,103.33,802
HFM01,2001-03-26 04:30,26,103.33,103.34,103.33,103.34,1596
HFM01,2001-03-26 05:00,26,103.33,103.35,103.33,103.34,9832
HFM01,2001-03-26 05:30,26,103.35,103.36,103.33,103.34,6720
HFM01,2001-03-26 06:00,26,103.34,103.35,103.33,103.35,8967
HFM01,2001-03-26 06:30,26,103.35,103.35,103.33,103.34,3301
HFM01,2001-03-26 07:00,26,103.34,103.34,103.31,103.32,10027
HFM01,2001-03-26 07:30,26,103.32,103.33,103.31,103.32,14527
HFM01,2001-03-26 08:00,26,103.32,103.32,103.3,103.32,14157
HFM01,2001-03-26 08:30,26,103.32,103.33,103.31,103.32,13140
HFM01,2001-03-26 09:00,26,103.33,103.35,103.31,103.32,23924
HFM01,2001-03-26 09:30,26,103.32,103.33,103.31,103.31,6126
HFM01,2001-03-26 10:00,26,103.32,103.32,103.31,103.31,918
HFM01,2001-03-26 10:30,26,103.31,103.33,103.3,103.32,5098
HFM01,2001-03-27 00:00,27,103.33,103.35,103.33,103.35,18726
HFM01,2001-03-27 00:30,27,103.35,103.36,103.35,103.36,4903
HFM01,2001-03-27 01:00,27,103.36,103.39,103.36,103.37,23082
HFM01,2001-03-27 01:30,27,103.37,103.38,103.37,103.37,3127
HFM01,2001-03-27 02:00,27,103.38,103.38,103.37,103.38,13515
HFM01,2001-03-27 02:30,27,103.37,103.38,103.36,103.37,6187
HFM01,2001-03-27 03:00,27,103.36,103.37,103.36,103.36,2777
HFM01,2001-03-27 03:30,27,103.37,103.38,103.37,103.37,5465
HFM01,2001-03-27 04:00,27,103.36,103.37,103.36,103.37,652
HFM01,2001-03-27 04:30,27,103.36,103.37,103.35,103.35,12774
HFM01,2001-03-27 05:00,27,103.35,103.36,103.34,103.35,9048
HFM01,2001-03-27 05:30,27,103.35,103.35,103.34,103.34,2645
HFM01,2001-03-27 06:00,27,103.34,103.34,103.31,103.33,26307
HFM01,2001-03-27 06:30,27,103.32,103.34,103.31,103.32,13740
HFM01,2001-03-27 07:00,27,103.32,103.34,103.32,103.34,8111
HFM01,2001-03-27 07:30,27,103.34,103.37,103.33,103.36,19970
HFM01,2001-03-27 08:00,27,103.36,103.39,103.36,103.38,32329
HFM01,2001-03-27 08:30,27,103.38,103.4,103.31,103.32,33879
HFM01,2001-03-27 09:00,27,103.32,103.33,103.25,103.28,96076
HFM01,2001-03-27 09:30,27,103.27,103.27,103.2,103.22,47479
HFM01,2001-03-27 10:00,27,103.22,103.24,103.19,103.2,25496
HFM01,2001-03-27 10:30,27,103.2,103.21,103.15,103.15,14730
HFM01,2001-03-28 00:00,28,103.17,103.2,103.17,103.2,43840
HFM01,2001-03-28 00:30,28,103.2,103.21,103.17,103.18,20862
HFM01,2001-03-28 01:00,28,103.19,103.25,103.19,103.24,28699
HFM01,2001-03-28 01:30,28,103.24,103.25,103.19,103.2,26395
HFM01,2001-03-28 02:00,28,103.2,103.24,103.2,103.23,25049
HFM01,2001-03-28 02:30,28,103.23,103.24,103.22,103.23,6831
HFM01,2001-03-28 03:00,28,103.23,103.23,103.21,103.22,10564
HFM01,2001-03-28 03:30,28,103.21,103.22,103.19,103.2,20957
HFM01,2001-03-28 04:00,28,103.21,103.22,103.18,103.18,19701
HFM01,2001-03-28 04:30,28,103.19,103.21,103.18,103.21,11727
HFM01,2001-03-28 05:00,28,103.2,103.22,103.2,103.2,11458
HFM01,2001-03-28 05:30,28,103.21,103.21,103.2,103.21,3102
HFM01,2001-03-28 06:00,28,103.2,103.2,103.19,103.2,3834
HFM01,2001-03-28 06:30,28,103.19,103.2,103.19,103.2,4221
HFM01,2001-03-28 07:00,28,103.2,103.22,103.19,103.21,11567
HFM01,2001-03-28 07:30,28,103.2,103.22,103.19,103.22,16880
HFM01,2001-03-28 08:00,28,103.21,103.23,103.21,103.22,18915
HFM01,2001-03-28 08:30,28,103.22,103.24,103.21,103.22,26562
HFM01,2001-03-28 09:00,28,103.23,103.23,103.21,103.22,18057
HFM01,2001-03-28 09:30,28,103.21,103.23,103.2,103.23,9750
HFM01,2001-03-28 10:00,28,103.23,103.23,103.23,103.23,3099
HFM01,2001-03-28 10:30,28,103.24,103.24,103.23,103.24,2923
HFM01,2001-03-29 00:00,29,103.27,103.3,103.26,103.26,19068
HFM01,2001-03-29 00:30,29,103.26,103.28,103.25,103.28,18531
HFM01,2001-03-29 01:00,29,103.28,103.29,103.26,103.27,10377
HFM01,2001-03-29 01:30,29,103.26,103.27,103.25,103.26,19968
HFM01,2001-03-29 02:00,29,103.26,103.27,103.24,103.25,13172
HFM01,2001-03-29 02:30,29,103.25,103.25,103.23,103.24,10620
HFM01,2001-03-29 03:00,29,103.24,103.25,103.23,103.23,7529
HFM01,2001-03-29 03:30,29,103.23,103.24,103.22,103.22,13733
HFM01,2001-03-29 04:00,29,103.22,103.22,103.18,103.22,29943
HFM01,2001-03-29 04:30,29,103.21,103.22,103.2,103.21,11267
HFM01,2001-03-29 05:00,29,103.21,103.22,103.2,103.21,6602
HFM01,2001-03-29 05:30,29,103.21,103.22,103.15,103.16,63162
HFM01,2001-03-29 06:00,29,103.16,103.19,103.16,103.18,36861
HFM01,2001-03-29 06:30,29,103.19,103.2,103.18,103.2,14478
HFM01,2001-03-29 07:00,29,103.2,103.21,103.19,103.2,12768
HFM01,2001-03-29 07:30,29,103.19,103.21,103.19,103.2,16572
HFM01,2001-03-29 08:00,29,103.2,103.25,103.19,103.22,26236
HFM01,2001-03-29 08:30,29,103.22,103.25,103.22,103.23,26457
HFM01,2001-03-29 09:00,29,103.23,103.25,103.21,103.21,24618
HFM01,2001-03-29 09:30,29,103.22,103.23,103.19,103.19,11376
HFM01,2001-03-29 10:00,29,103.2,103.21,103.19,103.2,5769
HFM01,2001-03-29 10:30,29,103.2,103.21,103.19,103.21,3462
HFM01,2001-03-30 00:00,30,103.2,103.23,103.19,103.22,6293
HFM01,2001-03-30 00:30,30,103.22,103.24,103.22,103.23,6538
HFM01,2001-03-30 01:00,30,103.22,103.22,103.19,103.2,6044
HFM01,2001-03-30 01:30,30,103.2,103.21,103.19,103.2,10083
HFM01,2001-03-30 02:00,30,103.19,103.21,103.19,103.2,1353
HFM01,2001-03-30 02:30,30,103.2,103.2,103.19,103.19,10073
HFM01,2001-03-30 03:00,30,103.2,103.21,103.2,103.21,1456
HFM01,2001-03-30 03:30,30,103.21,103.23,103.21,103.23,10518
HFM01,2001-03-30 04:00,30,103.22,103.22,103.21,103.22,2416
HFM01,2001-03-30 04:30,30,103.21,103.23,103.21,103.22,7456
HFM01,2001-03-30 05:00,30,103.22,103.24,103.22,103.22,7261
HFM01,2001-03-30 05:30,30,103.22,103.22,103.19,103.2,8438
HFM01,2001-03-30 06:00,30,103.21,103.21,103.2,103.2,5662
HFM01,2001-03-30 06:30,30,103.2,103.2,103.17,103.19,10875
HFM01,2001-03-30 07:00,30,103.18,103.19,103.15,103.17,17384
HFM01,2001-03-30 07:30,30,103.16,103.18,103.15,103.18,17346
HFM01,2001-03-30 08:00,30,103.17,103.17,103.15,103.16,8450
HFM01,2001-03-30 08:30,30,103.16,103.22,103.13,103.22,32880
HFM01,2001-03-30 09:00,30,103.23,103.27,103.2,103.23,60643
HFM01,2001-03-30 09:30,30,103.23,103.26,103.22,103.26,19347
HFM01,2001-03-30 10:00,30,103.25,103.27,103.24,103.26,5594
HFM01,2001-03-30 10:30,30,103.26,103.3,103.25,103.3,10982
HFM01,2001-04-02 01:00,2,103.28,103.31,103.26,103.26,16484
HFM01,2001-04-02 01:30,2,103.28,103.28,103.26,103.27,14873
HFM01,2001-04-02 02:00,2,103.28,103.28,103.25,103.27,19283
HFM01,2001-04-02 02:30,2,103.28,103.3,103.27,103.29,19193
HFM01,2001-04-02 03:00,2,103.29,103.29,103.27,103.28,16401
HFM01,2001-04-02 03:30,2,103.28,103.29,103.27,103.29,9935
HFM01,2001-04-02 04:00,2,103.28,103.3,103.28,103.29,7705
HFM01,2001-04-02 04:30,2,103.28,103.29,103.27,103.28,5840
HFM01,2001-04-02 05:00,2,103.28,103.29,103.27,103.27,4762
HFM01,2001-04-02 05:30,2,103.28,103.29,103.27,103.28,2573
HFM01,2001-04-02 06:00,2,103.28,103.28,103.28,103.28,2353
HFM01,2001-04-02 06:30,2,103.29,103.3,103.29,103.29,10794
HFM01,2001-04-02 07:00,2,103.28,103.3,103.28,103.29,9867
HFM01,2001-04-02 07:30,2,103.29,103.3,103.29,103.29,6783
HFM01,2001-04-02 08:00,2,103.3,103.31,103.29,103.3,12522
HFM01,2001-04-02 08:30,2,103.3,103.3,103.29,103.3,4478
HFM01,2001-04-03 01:00,3,103.17,103.21,103.17,103.2,15142
HFM01,2001-04-03 01:30,3,103.2,103.23,103.19,103.21,15564
HFM01,2001-04-03 02:00,3,103.21,103.23,103.2,103.23,16329
HFM01,2001-04-03 02:30,3,103.23,103.24,103.21,103.22,13025
HFM01,2001-04-03 03:00,3,103.22,103.22,103.19,103.21,24407
HFM01,2001-04-03 03:30,3,103.21,103.22,103.2,103.21,9548
HFM01,2001-04-03 04:00,3,103.2,103.21,103.18,103.2,17940
HFM01,2001-04-03 04:30,3,103.19,103.21,103.19,103.2,11763
HFM01,2001-04-03 05:00,3,103.2,103.23,103.2,103.22,10449
HFM01,2001-04-03 05:30,3,103.22,103.23,103.21,103.22,6950
HFM01,2001-04-03 06:00,3,103.23,103.23,103.21,103.21,2394
HFM01,2001-04-03 06:30,3,103.22,103.23,103.21,103.22,7425
HFM01,2001-04-03 07:00,3,103.22,103.22,103.19,103.21,8498
HFM01,2001-04-03 07:30,3,103.21,103.22,103.2,103.2,8338
HFM01,2001-04-03 08:00,3,103.2,103.21,103.18,103.19,14793
HFM01,2001-04-03 08:30,3,103.19,103.22,103.18,103.21,19982
HFM01,2001-04-03 09:00,3,103.22,103.23,103.19,103.2,24030
HFM01,2001-04-03 09:30,3,103.2,103.22,103.19,103.22,17308
HFM01,2001-04-03 10:00,3,103.22,103.26,103.22,103.25,26762
HFM01,2001-04-03 10:30,3,103.24,103.26,103.23,103.25,15828
HFM01,2001-04-03 11:00,3,103.26,103.26,103.23,103.24,5032
HFM01,2001-04-03 11:30,3,103.24,103.25,103.23,103.23,5950
HFM01,2001-04-04 01:00,4,103.28,103.31,103.28,103.29,21979
HFM01,2001-04-04 01:30,4,103.3,103.31,103.28,103.29,13158
HFM01,2001-04-04 02:00,4,103.3,103.3,103.28,103.3,16005
HFM01,2001-04-04 02:30,4,103.3,103.33,103.29,103.31,24622
HFM01,2001-04-04 03:00,4,103.3,103.32,103.29,103.29,21432
HFM01,2001-04-04 03:30,4,103.3,103.31,103.27,103.28,17786
HFM01,2001-04-04 04:00,4,103.29,103.29,103.26,103.27,23200
HFM01,2001-04-04 04:30,4,103.28,103.28,103.23,103.26,36797
HFM01,2001-04-04 05:00,4,103.26,103.28,103.25,103.26,14585
HFM01,2001-04-04 05:30,4,103.26,103.27,103.25,103.26,7282
HFM01,2001-04-04 06:00,4,103.26,103.28,103.25,103.25,17009
HFM01,2001-04-04 06:30,4,103.25,103.26,103.24,103.25,17687
HFM01,2001-04-04 07:00,4,103.25,103.26,103.23,103.24,9627
HFM01,2001-04-04 07:30,4,103.24,103.26,103.24,103.25,12228
HFM01,2001-04-04 08:00,4,103.26,103.26,103.24,103.25,13762
HFM01,2001-04-04 08:30,4,103.25,103.27,103.23,103.26,28718
HFM01,2001-04-04 09:00,4,103.26,103.28,103.24,103.26,23825
HFM01,2001-04-04 09:30,4,103.26,103.26,103.19,103.21,44045
HFM01,2001-04-04 10:00,4,103.2,103.22,103.17,103.2,30990
HFM01,2001-04-04 10:30,4,103.19,103.22,103.18,103.2,15006
HFM01,2001-04-04 11:00,4,103.19,103.19,103.16,103.17,9300
HFM01,2001-04-04 11:30,4,103.17,103.19,103.17,103.18,2502
HFM01,2001-04-05 01:00,5,103.21,103.21,103.16,103.18,16793
HFM01,2001-04-05 01:30,5,103.18,103.21,103.18,103.2,12974
HFM01,2001-04-05 02:00,5,103.2,103.2,103.18,103.19,6243
HFM01,2001-04-05 02:30,5,103.18,103.19,103.16,103.17,16845
HFM01,2001-04-05 03:00,5,103.17,103.18,103.15,103.16,21601
HFM01,2001-04-05 03:30,5,103.16,103.17,103.15,103.16,16639
HFM01,2001-04-05 04:00,5,103.16,103.17,103.14,103.15,12777
HFM01,2001-04-05 04:30,5,103.15,103.16,103.14,103.16,11212
HFM01,2001-04-05 05:00,5,103.16,103.17,103.15,103.16,9994
HFM01,2001-04-05 05:30,5,103.15,103.18,103.15,103.17,5152
HFM01,2001-04-05 06:00,5,103.16,103.16,103.15,103.16,9719
HFM01,2001-04-05 06:30,5,103.15,103.15,103.14,103.14,6033
HFM01,2001-04-05 07:00,5,103.14,103.16,103.14,103.15,6083
HFM01,2001-04-05 07:30,5,103.16,103.18,103.15,103.16,18594
HFM01,2001-04-05 08:00,5,103.16,103.18,103.15,103.16,11030
HFM01,2001-04-05 08:30,5,103.16,103.16,103.14,103.16,18773
HFM01,2001-04-05 09:00,5,103.15,103.17,103.14,103.16,13836
HFM01,2001-04-05 09:30,5,103.16,103.17,103.15,103.15,5887
HFM01,2001-04-05 10:00,5,103.16,103.17,103.15,103.15,7812
HFM01,2001-04-05 10:30,5,103.16,103.18,103.15,103.17,8521
HFM01,2001-04-05 11:00,5,103.17,103.17,103.16,103.17,479
HFM01,2001-04-05 11:30,5,103.17,103.17,103.15,103.16,2933
HFM01,2001-04-06 01:00,6,103.12,103.13,103.09,103.11,20906
HFM01,2001-04-06 01:30,6,103.12,103.13,103.11,103.11,8908
HFM01,2001-04-06 02:00,6,103.12,103.14,103.11,103.14,12436
HFM01,2001-04-06 02:30,6,103.14,103.14,103.12,103.13,7843
HFM01,2001-04-06 03:00,6,103.13,103.15,103.13,103.15,5572
HFM01,2001-04-06 03:30,6,103.15,103.15,103.13,103.15,7090
HFM01,2001-04-06 04:00,6,103.14,103.16,103.14,103.15,10812
HFM01,2001-04-06 04:30,6,103.15,103.17,103.15,103.15,4217
HFM01,2001-04-06 05:00,6,103.16,103.17,103.15,103.16,7203
HFM01,2001-04-06 05:30,6,103.16,103.17,103.15,103.15,6974
HFM01,2001-04-06 06:00,6,103.16,103.17,103.16,103.17,4194
HFM01,2001-04-06 06:30,6,103.17,103.19,103.16,103.18,5380
HFM01,2001-04-06 07:00,6,103.17,103.22,103.16,103.21,24982
HFM01,2001-04-06 07:30,6,103.21,103.23,103.2,103.2,55505
HFM01,2001-04-06 08:00,6,103.2,103.25,103.2,103.25,32868
HFM01,2001-04-06 08:30,6,103.25,103.26,103.23,103.25,32118
HFM01,2001-04-06 09:00,6,103.25,103.27,103.24,103.26,30183
HFM01,2001-04-06 09:30,6,103.26,103.27,103.25,103.25,13738
HFM01,2001-04-06 10:00,6,103.26,103.28,103.25,103.26,14369
HFM01,2001-04-06 10:30,6,103.26,103.28,103.25,103.25,6656
HFM01,2001-04-06 11:00,6,103.25,103.27,103.25,103.27,3514
HFM01,2001-04-06 11:30,6,103.28,103.29,103.28,103.29,14038
HFM01,2001-04-09 01:00,9,103.27,103.32,103.27,103.3,15621
HFM01,2001-04-09 01:30,9,103.3,103.32,103.29,103.3,10481
HFM01,2001-04-09 02:00,9,103.3,103.31,103.29,103.29,12687
HFM01,2001-04-09 02:30,9,103.29,103.29,103.27,103.27,10875
HFM01,2001-04-09 03:00,9,103.28,103.29,103.27,103.28,7475
HFM01,2001-04-09 03:30,9,103.28,103.29,103.27,103.29,6385
HFM01,2001-04-09 04:00,9,103.28,103.3,103.27,103.29,8582
HFM01,2001-04-09 04:30,9,103.3,103.3,103.27,103.27,7609
HFM01,2001-04-09 05:00,9,103.27,103.28,103.26,103.28,22570
HFM01,2001-04-09 05:30,9,103.29,103.29,103.27,103.27,2123
HFM01,2001-04-09 06:00,9,103.28,103.28,103.27,103.28,4845
HFM01,2001-04-09 06:30,9,103.28,103.29,103.27,103.27,5055
HFM01,2001-04-09 07:00,9,103.28,103.28,103.27,103.28,2171
HFM01,2001-04-09 07:30,9,103.28,103.29,103.26,103.26,9268
HFM01,2001-04-09 08:00,9,103.26,103.28,103.26,103.28,7214
HFM01,2001-04-09 08:30,9,103.28,103.28,103.26,103.27,6639
HFM01,2001-04-09 09:00,9,103.27,103.28,103.26,103.28,5914
HFM01,2001-04-09 09:30,9,103.28,103.28,103.26,103.28,11061
HFM01,2001-04-09 10:00,9,103.29,103.29,103.28,103.28,5456
HFM01,2001-04-09 10:30,9,103.29,103.3,103.28,103.29,4865
HFM01,2001-04-09 11:00,9,103.29,103.3,103.29,103.29,8435
HFM01,2001-04-09 11:30,9,103.29,103.3,103.28,103.28,4109
HFM01,2001-04-10 00:30,10,103.27,103.27,103.27,103.27,673
HFM01,2001-04-10 01:00,10,103.27,103.28,103.25,103.26,13930
HFM01,2001-04-10 01:30,10,103.27,103.3,103.27,103.28,13583
HFM01,2001-04-10 02:00,10,103.28,103.29,103.27,103.28,7619
HFM01,2001-04-10 02:30,10,103.27,103.28,103.27,103.28,4787
HFM01,2001-04-10 03:00,10,103.28,103.29,103.28,103.29,3652
HFM01,2001-04-10 03:30,10,103.29,103.3,103.28,103.28,6966
HFM01,2001-04-10 04:00,10,103.28,103.29,103.28,103.28,10459
HFM01,2001-04-10 04:30,10,103.28,103.28,103.26,103.26,6578
HFM01,2001-04-10 05:00,10,103.26,103.26,103.24,103.25,25662
HFM01,2001-04-10 05:30,10,103.25,103.26,103.24,103.25,9961
HFM01,2001-04-10 06:00,10,103.26,103.26,103.23,103.25,11229
HFM01,2001-04-10 06:30,10,103.25,103.25,103.22,103.23,15478
HFM01,2001-04-10 07:00,10,103.23,103.24,103.21,103.21,22042
HFM01,2001-04-10 07:30,10,103.22,103.23,103.21,103.22,17921
HFM01,2001-04-10 08:00,10,103.22,103.25,103.21,103.23,24956
HFM01,2001-04-10 08:30,10,103.23,103.24,103.21,103.22,21381
HFM01,2001-04-10 09:00,10,103.23,103.23,103.19,103.21,32751
HFM01,2001-04-10 09:30,10,103.21,103.21,103.19,103.2,15926
HFM01,2001-04-10 10:00,10,103.2,103.2,103.18,103.19,17834
HFM01,2001-04-10 10:30,10,103.19,103.2,103.17,103.17,12014
HFM01,2001-04-10 11:00,10,103.17,103.18,103.14,103.15,35882
HFM01,2001-04-10 11:30,10,103.15,103.16,103.13,103.15,20821
HFM01,2001-04-11 01:00,11,103.17,103.18,103.16,103.17,12043
HFM01,2001-04-11 01:30,11,103.18,103.18,103.16,103.18,10167
HFM01,2001-04-11 02:00,11,103.18,103.19,103.17,103.18,10080
HFM01,2001-04-11 02:30,11,103.17,103.18,103.16,103.17,8074
HFM01,2001-04-11 03:00,11,103.18,103.18,103.14,103.15,16977
HFM01,2001-04-11 03:30,11,103.15,103.15,103.13,103.15,26084
HFM01,2001-04-11 04:00,11,103.15,103.15,103.13,103.14,7050
HFM01,2001-04-11 04:30,11,103.14,103.15,103.14,103.15,6364
HFM01,2001-04-11 05:00,11,103.14,103.15,103.11,103.13,16141
HFM01,2001-04-11 05:30,11,103.13,103.13,103.07,103.1,28715
HFM01,2001-04-11 06:00,11,103.11,103.13,103.09,103.12,19781
HFM01,2001-04-11 06:30,11,103.13,103.13,103.03,103.05,107432
HFM01,2001-04-11 07:00,11,103.06,103.07,103.01,103.03,62556
HFM01,2001-04-11 07:30,11,103.03,103.06,102.87,102.88,176434
HFM01,2001-04-11 08:00,11,102.89,102.89,102.76,102.84,109556
HFM01,2001-04-11 08:30,11,102.84,102.93,102.83,102.92,75183
HFM01,2001-04-11 09:00,11,102.92,102.93,102.82,102.86,72543
HFM01,2001-04-11 09:30,11,102.86,102.92,102.86,102.91,42232
HFM01,2001-04-11 10:00,11,102.91,102.91,102.85,102.87,24856
HFM01,2001-04-11 10:30,11,102.87,102.9,102.86,102.88,15113
HFM01,2001-04-11 11:00,11,102.88,102.89,102.87,102.87,6947
HFM01,2001-04-11 11:30,11,102.87,102.88,102.84,102.84,6047
HFM01,2001-04-12 01:00,12,102.83,102.87,102.79,102.8,35274
HFM01,2001-04-12 01:30,12,102.8,102.8,102.7,102.76,80406
HFM01,2001-04-12 02:00,12,102.76,102.79,102.73,102.78,37952
HFM01,2001-04-12 02:30,12,102.77,102.79,102.76,102.79,13843
HFM01,2001-04-12 03:00,12,102.79,102.83,102.78,102.81,32995
HFM01,2001-04-12 03:30,12,102.81,102.82,102.78,102.8,10142
HFM01,2001-04-12 04:00,12,102.81,102.82,102.79,102.8,12444
HFM01,2001-04-12 04:30,12,102.81,102.81,102.78,102.78,10283
HFM01,2001-04-12 05:00,12,102.78,102.79,102.76,102.78,10762
HFM01,2001-04-12 05:30,12,102.78,102.79,102.77,102.78,5288
HFM01,2001-04-12 06:00,12,102.78,102.79,102.75,102.76,8968
HFM01,2001-04-12 06:30,12,102.76,102.76,102.75,102.76,8990
HFM01,2001-04-12 07:00,12,102.75,102.81,102.74,102.8,21054
HFM01,2001-04-12 07:30,12,102.8,102.81,102.69,102.77,47267
HFM01,2001-04-12 08:00,12,102.77,102.82,102.76,102.8,21282
HFM01,2001-04-12 08:30,12,102.8,102.85,102.78,102.79,28578
HFM01,2001-04-12 09:00,12,102.79,102.83,102.79,102.8,16548
HFM01,2001-04-12 09:30,12,102.8,102.8,102.77,102.78,5951
HFM01,2001-04-12 10:00,12,102.78,102.79,102.77,102.77,2789
HFM01,2001-04-12 10:30,12,102.77,102.77,102.76,102.76,2113
HFM01,2001-04-12 11:00,12,102.76,102.76,102.74,102.75,3279
HFM01,2001-04-12 11:30,12,102.74,102.74,102.7,102.71,4538
HFM01,2001-04-17 01:00,17,102.64,102.64,102.59,102.6,33051
HFM01,2001-04-17 01:30,17,102.6,102.66,102.6,102.64,14025
HFM01,2001-04-17 02:00,17,102.65,102.7,102.65,102.7,13814
HFM01,2001-04-17 02:30,17,102.69,102.72,102.69,102.7,21978
HFM01,2001-04-17 03:00,17,102.7,102.76,102.69,102.76,31395
HFM01,2001-04-17 03:30,17,102.76,102.78,102.75,102.75,21931
HFM01,2001-04-17 04:00,17,102.76,102.78,102.75,102.76,12578
HFM01,2001-04-17 04:30,17,102.76,102.77,102.76,102.77,6807
HFM01,2001-04-17 05:00,17,102.77,102.78,102.76,102.77,10602
HFM01,2001-04-17 05:30,17,102.77,102.77,102.76,102.76,3245
HFM01,2001-04-17 06:00,17,102.76,102.77,102.76,102.77,7609
HFM01,2001-04-17 06:30,17,102.76,102.79,102.76,102.77,5805
HFM01,2001-04-17 07:00,17,102.78,102.78,102.76,102.77,5663
HFM01,2001-04-17 07:30,17,102.77,102.78,102.75,102.77,16874
HFM01,2001-04-17 08:00,17,102.76,102.77,102.73,102.76,21382
HFM01,2001-04-17 08:30,17,102.76,102.77,102.73,102.74,21012
HFM01,2001-04-17 09:00,17,102.73,102.74,102.65,102.66,30159
HFM01,2001-04-17 09:30,17,102.67,102.72,102.67,102.71,19182
HFM01,2001-04-17 10:00,17,102.71,102.73,102.69,102.73,10159
HFM01,2001-04-17 10:30,17,102.73,102.73,102.7,102.72,7457
HFM01,2001-04-17 11:00,17,102.72,102.73,102.72,102.72,2811
HFM01,2001-04-17 11:30,17,102.73,102.75,102.72,102.72,4781
HFM01,2001-04-18 01:00,18,102.68,102.69,102.62,102.64,23066
HFM01,2001-04-18 01:30,18,102.64,102.68,102.64,102.65,12757
HFM01,2001-04-18 02:00,18,102.64,102.65,102.61,102.64,21114
HFM01,2001-04-18 02:30,18,102.65,102.66,102.63,102.64,12954
HFM01,2001-04-18 03:00,18,102.64,102.66,102.61,102.61,20409
HFM01,2001-04-18 03:30,18,102.62,102.63,102.6,102.62,26253
HFM01,2001-04-18 04:00,18,102.62,102.66,102.61,102.65,17651
HFM01,2001-04-18 04:30,18,102.65,102.66,102.64,102.64,6998
HFM01,2001-04-18 05:00,18,102.65,102.65,102.61,102.63,8095
HFM01,2001-04-18 05:30,18,102.62,102.63,102.59,102.62,19912
HFM01,2001-04-18 06:00,18,102.61,102.61,102.55,102.56,36562
HFM01,2001-04-18 06:30,18,102.57,102.6,102.56,102.59,23553
HFM01,2001-04-18 07:00,18,102.59,102.61,102.58,102.6,8816
HFM01,2001-04-18 07:30,18,102.6,102.62,102.54,102.56,32466
HFM01,2001-04-18 08:00,18,102.56,102.58,102.53,102.56,33216
HFM01,2001-04-18 08:30,18,102.56,102.6,102.56,102.58,21218
HFM01,2001-04-18 09:00,18,102.58,102.58,102.54,102.54,18730
HFM01,2001-04-19 01:00,19,102.91,102.98,102.91,102.97,44181
HFM01,2001-04-19 01:30,19,102.97,102.97,102.89,102.89,38552
HFM01,2001-04-19 02:00,19,102.89,102.92,102.84,102.9,38289
HFM01,2001-04-19 02:30,19,102.9,102.91,102.89,102.89,18069
HFM01,2001-04-19 03:00,19,102.89,102.89,102.85,102.87,20719
HFM01,2001-04-19 03:30,19,102.87,102.87,102.82,102.83,32169
HFM01,2001-04-19 04:00,19,102.84,102.84,102.75,102.78,42893
HFM01,2001-04-19 04:30,19,102.77,102.82,102.77,102.79,25711
HFM01,2001-04-19 05:00,19,102.8,102.84,102.78,102.82,23118
HFM01,2001-04-19 05:30,19,102.82,102.82,102.8,102.81,11837
HFM01,2001-04-19 06:00,19,102.81,102.81,102.77,102.78,13411
HFM01,2001-04-19 06:30,19,102.79,102.81,102.77,102.81,12806
HFM01,2001-04-19 07:00,19,102.82,102.82,102.79,102.8,18431
HFM01,2001-04-19 07:30,19,102.8,102.81,102.77,102.78,20958
HFM01,2001-04-19 08:00,19,102.77,102.8,102.76,102.79,16575
HFM01,2001-04-19 08:30,19,102.79,102.82,102.75,102.77,20018
HFM01,2001-04-19 09:00,19,102.77,102.79,102.71,102.71,32958
HFM01,2001-04-19 09:30,19,102.72,102.73,102.7,102.71,26140
HFM01,2001-04-19 10:00,19,102.71,102.71,102.64,102.65,43357
HFM01,2001-04-19 10:30,19,102.65,102.67,102.62,102.64,17947
HFM01,2001-04-19 11:00,19,102.65,102.66,102.61,102.62,10951
HFM01,2001-04-19 11:30,19,102.62,102.63,102.59,102.62,8704
HFM01,2001-04-20 01:00,20,102.48,102.58,102.48,102.58,29014
HFM01,2001-04-20 01:30,20,102.58,102.59,102.52,102.57,25827
HFM01,2001-04-20 02:00,20,102.58,102.62,102.57,102.61,26853
HFM01,2001-04-20 02:30,20,102.6,102.63,102.56,102.61,31994
HFM01,2001-04-20 03:00,20,102.61,102.69,102.61,102.67,33467
HFM01,2001-04-20 03:30,20,102.67,102.7,102.66,102.67,24965
HFM01,2001-04-20 04:00,20,102.67,102.67,102.65,102.67,9464
HFM01,2001-04-20 04:30,20,102.67,102.7,102.66,102.66,15259
HFM01,2001-04-20 05:00,20,102.67,102.67,102.63,102.66,23940
HFM01,2001-04-20 05:30,20,102.65,102.66,102.63,102.63,26261
HFM01,2001-04-20 06:00,20,102.63,102.64,102.62,102.63,11280
HFM01,2001-04-20 06:30,20,102.64,102.64,102.6,102.63,13953
HFM01,2001-04-20 07:00,20,102.63,102.67,102.61,102.66,12301
HFM01,2001-04-20 07:30,20,102.66,102.69,102.66,102.67,26453
HFM01,2001-04-20 08:00,20,102.66,102.68,102.66,102.66,16922
HFM01,2001-04-20 08:30,20,102.66,102.7,102.65,102.67,18156
HFM01,2001-04-20 09:00,20,102.66,102.69,102.63,102.68,17895
HFM01,2001-04-20 09:30,20,102.69,102.69,102.66,102.66,12049
HFM01,2001-04-20 10:00,20,102.67,102.68,102.66,102.67,7930
HFM01,2001-04-20 10:30,20,102.68,102.69,102.67,102.68,3340
HFM01,2001-04-20 11:00,20,102.68,102.68,102.64,102.64,4136
HFM01,2001-04-20 11:30,20,102.65,102.65,102.62,102.63,5049
HFM01,2001-04-23 00:30,23,102.62,102.62,102.62,102.62,1117
HFM01,2001-04-23 01:00,23,102.63,102.7,102.63,102.69,11586
HFM01,2001-04-23 01:30,23,102.68,102.71,102.67,102.69,15466
HFM01,2001-04-23 02:00,23,102.68,102.72,102.68,102.71,8666
HFM01,2001-04-23 02:30,23,102.71,102.75,102.7,102.73,15227
HFM01,2001-04-23 03:00,23,102.73,102.76,102.71,102.75,24979
HFM01,2001-04-23 03:30,23,102.75,102.76,102.74,102.75,9399
HFM01,2001-04-23 04:00,23,102.74,102.76,102.73,102.76,13059
HFM01,2001-04-23 04:30,23,102.75,102.76,102.74,102.75,7193
HFM01,2001-04-23 05:00,23,102.75,102.75,102.7,102.72,10476
HFM01,2001-04-23 05:30,23,102.71,102.71,102.67,102.69,25337
HFM01,2001-04-23 06:00,23,102.7,102.71,102.69,102.7,7698
HFM01,2001-04-23 06:30,23,102.7,102.7,102.68,102.69,5112
HFM01,2001-04-23 07:00,23,102.69,102.73,102.69,102.72,11115
HFM01,2001-04-23 07:30,23,102.71,102.75,102.71,102.74,17661
HFM01,2001-04-23 08:00,23,102.74,102.74,102.72,102.72,11115
HFM01,2001-04-23 08:30,23,102.72,102.75,102.71,102.73,18327
HFM01,2001-04-23 09:00,23,102.73,102.75,102.72,102.74,15647
HFM01,2001-04-23 09:30,23,102.74,102.75,102.71,102.71,14841
HFM01,2001-04-23 10:00,23,102.72,102.73,102.69,102.72,12813
HFM01,2001-04-23 10:30,23,102.71,102.72,102.7,102.72,3318
HFM01,2001-04-23 11:00,23,102.72,102.73,102.71,102.71,2401
HFM01,2001-04-23 11:30,23,102.72,102.73,102.71,102.71,2799
HFM01,2001-04-24 01:00,24,102.72,102.74,102.67,102.68,10967
HFM01,2001-04-24 01:30,24,102.67,102.69,102.6,102.63,32775
HFM01,2001-04-24 02:00,24,102.63,102.66,102.62,102.65,16439
HFM01,2001-04-24 02:30,24,102.64,102.64,102.55,102.55,29909
HFM01,2001-04-24 03:00,24,102.55,102.57,102.52,102.52,50486
HFM01,2001-04-24 03:30,24,102.52,102.55,102.51,102.51,35807
HFM01,2001-04-24 04:00,24,102.52,102.55,102.51,102.54,24115
HFM01,2001-04-24 04:30,24,102.54,102.54,102.49,102.53,19895
HFM01,2001-04-24 05:00,24,102.53,102.56,102.53,102.53,32598
HFM01,2001-04-24 05:30,24,102.54,102.56,102.53,102.54,14159
HFM01,2001-04-24 06:00,24,102.56,102.56,102.53,102.54,8381
HFM01,2001-04-24 06:30,24,102.55,102.56,102.52,102.54,10762
HFM01,2001-04-24 07:00,24,102.54,102.55,102.51,102.51,13888
HFM01,2001-04-24 07:30,24,102.51,102.53,102.5,102.52,26913
HFM01,2001-04-24 08:00,24,102.52,102.55,102.51,102.54,15387
HFM01,2001-04-24 08:30,24,102.54,102.59,102.54,102.57,35177
HFM01,2001-04-24 09:00,24,102.56,102.56,102.48,102.5,56156
HFM01,2001-04-24 09:30,24,102.5,102.53,102.5,102.53,20269
HFM01,2001-04-24 10:00,24,102.53,102.56,102.52,102.54,17139
HFM01,2001-04-24 10:30,24,102.54,102.55,102.53,102.55,7510
HFM01,2001-04-24 11:00,24,102.54,102.56,102.54,102.54,2771
HFM01,2001-04-24 11:30,24,102.55,102.57,102.53,102.55,7611
HFM01,2001-04-25 01:00,25,102.55,102.59,102.54,102.58,13116
HFM01,2001-04-25 01:30,25,102.58,102.59,102.56,102.58,9322
HFM01,2001-04-25 02:00,25,102.58,102.59,102.55,102.57,17017
HFM01,2001-04-25 02:30,25,102.56,102.58,102.55,102.56,12710
HFM01,2001-04-25 03:00,25,102.55,102.58,102.55,102.57,12518
HFM01,2001-04-25 03:30,25,102.58,102.6,102.57,102.59,15420
HFM01,2001-04-25 04:00,25,102.59,102.6,102.56,102.59,18859
HFM01,2001-04-25 04:30,25,102.59,102.61,102.59,102.59,13998
HFM01,2001-04-25 05:00,25,102.6,102.62,102.59,102.59,10785
HFM01,2001-04-25 05:30,25,102.6,102.61,102.6,102.6,11555
HFM01,2001-04-25 06:00,25,102.6,102.63,102.6,102.62,13544
HFM01,2001-04-25 06:30,25,102.61,102.63,102.6,102.63,16345
HFM01,2001-04-25 07:00,25,102.62,102.64,102.59,102.62,23016
HFM01,2001-04-25 07:30,25,102.62,102.65,102.62,102.63,36409
HFM01,2001-04-25 08:00,25,102.63,102.64,102.61,102.64,17978
HFM01,2001-04-25 08:30,25,102.63,102.63,102.6,102.6,18789
HFM01,2001-04-25 09:00,25,102.6,102.61,102.58,102.61,26401
HFM01,2001-04-25 09:30,25,102.61,102.62,102.58,102.59,13684
HFM01,2001-04-25 10:00,25,102.6,102.6,102.57,102.59,9826
HFM01,2001-04-25 10:30,25,102.6,102.6,102.58,102.59,4479
HFM01,2001-04-25 11:00,25,102.59,102.61,102.59,102.61,4982
HFM01,2001-04-25 11:30,25,102.62,102.65,102.62,102.65,4641
HFM01,2001-04-26 01:00,26,102.6,102.62,102.58,102.58,12875
HFM01,2001-04-26 01:30,26,102.58,102.63,102.57,102.61,13689
HFM01,2001-04-26 02:00,26,102.61,102.64,102.61,102.62,21156
HFM01,2001-04-26 02:30,26,102.62,102.65,102.61,102.64,15573
HFM01,2001-04-26 03:00,26,102.64,102.65,102.63,102.63,8179
HFM01,2001-04-26 03:30,26,102.64,102.66,102.63,102.63,12405
HFM01,2001-04-26 04:00,26,102.63,102.64,102.62,102.64,15977
HFM01,2001-04-26 04:30,26,102.64,102.64,102.63,102.64,3996
HFM01,2001-04-26 05:00,26,102.64,102.64,102.62,102.63,6187
HFM01,2001-04-26 05:30,26,102.63,102.64,102.62,102.64,9892
HFM01,2001-04-26 06:00,26,102.63,102.65,102.63,102.65,5936
HFM01,2001-04-26 06:30,26,102.64,102.68,102.6,102.62,37484
HFM01,2001-04-26 07:00,26,102.62,102.64,102.61,102.64,16249
HFM01,2001-04-26 07:30,26,102.63,102.65,102.61,102.65,25228
HFM01,2001-04-26 08:00,26,102.65,102.69,102.64,102.67,47274
HFM01,2001-04-26 08:30,26,102.67,102.7,102.66,102.69,24121
HFM01,2001-04-26 09:00,26,102.69,102.75,102.69,102.73,46091
HFM01,2001-04-26 09:30,26,102.72,102.74,102.72,102.73,17269
HFM01,2001-04-26 10:00,26,102.73,102.77,102.73,102.76,23942
HFM01,2001-04-26 10:30,26,102.75,102.77,102.75,102.76,6436
HFM01,2001-04-26 11:00,26,102.77,102.8,102.76,102.79,10658
HFM01,2001-04-26 11:30,26,102.78,102.78,102.76,102.76,8115
HFM01,2001-04-27 01:00,27,102.8,102.82,102.78,102.8,18875
HFM01,2001-04-27 01:30,27,102.79,102.8,102.78,102.78,7481
HFM01,2001-04-27 02:00,27,102.78,102.79,102.75,102.79,12639
HFM01,2001-04-27 02:30,27,102.79,102.79,102.77,102.77,18597
HFM01,2001-04-27 03:00,27,102.77,102.78,102.77,102.77,6269
HFM01,2001-04-27 03:30,27,102.77,102.78,102.75,102.76,12698
HFM01,2001-04-27 04:00,27,102.76,102.77,102.74,102.74,7393
HFM01,2001-04-27 04:30,27,102.74,102.74,102.67,102.7,44848
HFM01,2001-04-27 05:00,27,102.71,102.71,102.69,102.7,9364
HFM01,2001-04-27 05:30,27,102.7,102.73,102.7,102.71,12648
HFM01,2001-04-27 06:00,27,102.7,102.71,102.68,102.69,6296
HFM01,2001-04-27 06:30,27,102.69,102.72,102.69,102.7,6431
HFM01,2001-04-27 07:00,27,102.7,102.71,102.62,102.64,18284
HFM01,2001-04-27 07:30,27,102.64,102.65,102.57,102.61,80107
HFM01,2001-04-27 08:00,27,102.61,102.62,102.6,102.62,15608
HFM01,2001-04-27 08:30,27,102.62,102.63,102.56,102.56,28766
HFM01,2001-04-27 09:00,27,102.56,102.61,102.56,102.6,22359
HFM01,2001-04-27 09:30,27,102.59,102.6,102.56,102.6,17746
HFM01,2001-04-27 10:00,27,102.6,102.6,102.58,102.59,12516
HFM01,2001-04-27 10:30,27,102.6,102.6,102.56,102.58,5656
HFM01,2001-04-27 11:00,27,102.57,102.59,102.57,102.58,1923
HFM01,2001-04-27 11:30,27,102.57,102.58,102.55,102.57,5553
HFM01,2001-04-30 01:00,30,102.55,102.57,102.53,102.54,5217
HFM01,2001-04-30 01:30,30,102.54,102.58,102.54,102.57,7005
HFM01,2001-04-30 02:00,30,102.57,102.58,102.56,102.57,3750
HFM01,2001-04-30 02:30,30,102.57,102.57,102.48,102.5,18388
HFM01,2001-04-30 03:00,30,102.5,102.5,102.43,102.46,54828
HFM01,2001-04-30 03:30,30,102.46,102.46,102.4,102.41,35648
HFM01,2001-04-30 04:00,30,102.41,102.45,102.41,102.45,22010
HFM01,2001-04-30 04:30,30,102.45,102.45,102.43,102.43,15737
HFM01,2001-04-30 05:00,30,102.43,102.43,102.4,102.41,13615
HFM01,2001-04-30 05:30,30,102.42,102.42,102.33,102.4,44722
HFM01,2001-04-30 06:00,30,102.4,102.41,102.38,102.39,8591
HFM01,2001-04-30 06:30,30,102.39,102.41,102.38,102.4,5363
HFM01,2001-04-30 07:00,30,102.4,102.4,102.38,102.39,7228
HFM01,2001-04-30 07:30,30,102.39,102.39,102.35,102.37,19529
HFM01,2001-04-30 08:00,30,102.38,102.39,102.37,102.37,15788
HFM01,2001-04-30 08:30,30,102.37,102.39,102.35,102.38,17091
HFM01,2001-04-30 09:00,30,102.37,102.39,102.35,102.36,18435
HFM01,2001-04-30 09:30,30,102.37,102.38,102.35,102.36,13492
HFM01,2001-04-30 10:00,30,102.36,102.37,102.32,102.33,15358
HFM01,2001-04-30 10:30,30,102.34,102.36,102.33,102.35,4792
HFM01,2001-04-30 11:00,30,102.34,102.37,102.32,102.36,9791
HFM01,2001-04-30 11:30,30,102.35,102.38,102.32,102.34,8205
HFM01,2001-05-02 01:00,2,102.4,102.42,102.36,102.41,31448
HFM01,2001-05-02 01:30,2,102.4,102.45,102.4,102.44,20488
HFM01,2001-05-02 02:00,2,102.43,102.46,102.43,102.44,22258
HFM01,2001-05-02 02:30,2,102.44,102.44,102.41,102.43,21344
HFM01,2001-05-02 03:00,2,102.43,102.46,102.38,102.41,36829
HFM01,2001-05-02 03:30,2,102.41,102.43,102.4,102.42,18123
HFM01,2001-05-02 04:00,2,102.42,102.43,102.41,102.42,14915
HFM01,2001-05-02 04:30,2,102.43,102.46,102.42,102.45,19195
HFM01,2001-05-02 05:00,2,102.45,102.45,102.42,102.44,15968
HFM01,2001-05-02 05:30,2,102.44,102.44,102.43,102.43,4454
HFM01,2001-05-02 06:00,2,102.43,102.44,102.43,102.44,2918
HFM01,2001-05-02 06:30,2,102.43,102.43,102.41,102.42,7215
HFM01,2001-05-02 07:00,2,102.42,102.43,102.41,102.41,4926
HFM01,2001-05-02 07:30,2,102.41,102.42,102.39,102.39,12273
HFM01,2001-05-02 08:00,2,102.4,102.4,102.38,102.38,24736
HFM01,2001-05-02 08:30,2,102.38,102.41,102.36,102.39,20797
HFM01,2001-05-02 09:00,2,102.39,102.43,102.38,102.41,21496
HFM01,2001-05-02 09:30,2,102.41,102.43,102.4,102.41,15858
HFM01,2001-05-02 10:00,2,102.41,102.44,102.4,102.44,12122
HFM01,2001-05-02 10:30,2,102.43,102.45,102.41,102.42,10051
HFM01,2001-05-02 11:00,2,102.42,102.42,102.4,102.4,2990
HFM01,2001-05-02 11:30,2,102.41,102.41,102.39,102.4,1014
HFM01,2001-05-03 00:30,3,102.4,102.41,102.4,102.41,35
HFM01,2001-05-03 01:00,3,102.42,102.42,102.4,102.4,3779
HFM01,2001-05-03 01:30,3,102.4,102.43,102.39,102.4,7812
HFM01,2001-05-03 02:00,3,102.4,102.42,102.39,102.42,6605
HFM01,2001-05-03 02:30,3,102.41,102.45,102.41,102.44,20826
HFM01,2001-05-03 03:00,3,102.45,102.45,102.42,102.43,8552
HFM01,2001-05-03 03:30,3,102.43,102.45,102.42,102.44,12403
HFM01,2001-05-03 04:00,3,102.44,102.49,102.44,102.47,25534
HFM01,2001-05-03 04:30,3,102.46,102.47,102.46,102.46,8613
HFM01,2001-05-03 05:00,3,102.46,102.46,102.43,102.44,8546
HFM01,2001-05-03 05:30,3,102.44,102.46,102.44,102.45,11434
HFM01,2001-05-03 06:00,3,102.44,102.46,102.44,102.46,6494
HFM01,2001-05-03 06:30,3,102.45,102.47,102.45,102.47,3966
HFM01,2001-05-03 07:00,3,102.46,102.47,102.45,102.47,13987
HFM01,2001-05-03 07:30,3,102.47,102.5,102.46,102.49,22606
HFM01,2001-05-03 08:00,3,102.49,102.5,102.47,102.48,9313
HFM01,2001-05-03 08:30,3,102.49,102.51,102.47,102.51,18922
HFM01,2001-05-03 09:00,3,102.51,102.52,102.49,102.51,27118
HFM01,2001-05-03 09:30,3,102.51,102.51,102.47,102.48,8225
HFM01,2001-05-03 10:00,3,102.49,102.5,102.48,102.49,5435
HFM01,2001-05-03 10:30,3,102.5,102.5,102.47,102.49,2378
HFM01,2001-05-03 11:00,3,102.49,102.49,102.47,102.48,1646
HFM01,2001-05-03 11:30,3,102.48,102.5,102.48,102.5,342
HFM01,2001-05-04 00:30,4,102.49,102.49,102.49,102.49,882
HFM01,2001-05-04 01:00,4,102.49,102.52,102.48,102.51,9330
HFM01,2001-05-04 01:30,4,102.51,102.54,102.51,102.53,6837
HFM01,2001-05-04 02:00,4,102.53,102.55,102.53,102.54,18050
HFM01,2001-05-04 02:30,4,102.54,102.56,102.53,102.56,15097
HFM01,2001-05-04 03:00,4,102.56,102.56,102.53,102.54,10737
HFM01,2001-05-04 03:30,4,102.54,102.56,102.54,102.54,5621
HFM01,2001-05-04 04:00,4,102.55,102.55,102.53,102.54,7332
HFM01,2001-05-04 04:30,4,102.54,102.56,102.54,102.55,11053
HFM01,2001-05-04 05:00,4,102.55,102.56,102.54,102.55,6009
HFM01,2001-05-04 05:30,4,102.56,102.56,102.54,102.55,7582
HFM01,2001-05-04 06:00,4,102.55,102.56,102.55,102.56,1703
HFM01,2001-05-04 06:30,4,102.56,102.57,102.55,102.56,8210
HFM01,2001-05-04 07:00,4,102.55,102.64,102.55,102.64,24771
HFM01,2001-05-04 07:30,4,102.63,102.66,102.61,102.63,67701
HFM01,2001-05-04 08:00,4,102.64,102.68,102.63,102.67,44372
HFM01,2001-05-04 08:30,4,102.67,102.67,102.64,102.65,19620
HFM01,2001-05-04 09:00,4,102.64,102.65,102.58,102.6,29624
HFM01,2001-05-04 09:30,4,102.6,102.62,102.56,102.56,28051
HFM01,2001-05-04 10:00,4,102.56,102.59,102.54,102.57,18691
HFM01,2001-05-04 10:30,4,102.58,102.59,102.56,102.56,4491
HFM01,2001-05-04 11:00,4,102.56,102.57,102.53,102.54,4394
HFM01,2001-05-04 11:30,4,102.55,102.56,102.54,102.54,2533
HFM01,2001-05-07 01:00,7,102.53,102.6,102.53,102.59,8534
HFM01,2001-05-07 01:30,7,102.59,102.6,102.57,102.58,3573
HFM01,2001-05-07 02:00,7,102.57,102.59,102.56,102.58,3726
HFM01,2001-05-07 02:30,7,102.59,102.59,102.57,102.58,890
HFM01,2001-05-07 03:00,7,102.58,102.62,102.58,102.59,6011
HFM01,2001-05-07 03:30,7,102.6,102.61,102.59,102.61,1944
HFM01,2001-05-07 04:00,7,102.6,102.61,102.59,102.59,1977
HFM01,2001-05-07 04:30,7,102.6,102.62,102.59,102.62,6480
HFM01,2001-05-07 05:00,7,102.63,102.63,102.61,102.63,7546
HFM01,2001-05-07 05:30,7,102.62,102.62,102.61,102.61,994
HFM01,2001-05-07 06:00,7,102.62,102.62,102.62,102.62,1067
HFM01,2001-05-07 06:30,7,102.62,102.63,102.62,102.62,1105
HFM01,2001-05-07 07:00,7,102.63,102.64,102.62,102.62,2302
HFM01,2001-05-07 07:30,7,102.63,102.63,102.61,102.62,2113
HFM01,2001-05-07 08:00,7,102.61,102.62,102.6,102.62,2456
HFM01,2001-05-07 08:30,7,102.61,102.64,102.61,102.61,6672
HFM01,2001-05-07 09:00,7,102.62,102.62,102.61,102.62,2377
HFM01,2001-05-07 09:30,7,102.62,102.63,102.62,102.62,1200
HFM01,2001-05-07 10:00,7,102.62,102.63,102.61,102.62,1196
HFM01,2001-05-07 10:30,7,102.62,102.63,102.62,102.62,670
HFM01,2001-05-07 11:00,7,102.62,102.63,102.61,102.62,560
HFM01,2001-05-07 11:30,7,102.61,102.63,102.61,102.61,1325
HFM01,2001-05-08 01:00,8,102.64,102.67,102.64,102.67,6358
HFM01,2001-05-08 01:30,8,102.66,102.69,102.65,102.67,11832
HFM01,2001-05-08 02:00,8,102.66,102.7,102.66,102.69,15649
HFM01,2001-05-08 02:30,8,102.68,102.69,102.67,102.67,10536
HFM01,2001-05-08 03:00,8,102.68,102.68,102.65,102.67,16192
HFM01,2001-05-08 03:30,8,102.66,102.67,102.65,102.66,8611
HFM01,2001-05-08 04:00,8,102.66,102.66,102.63,102.64,11804
HFM01,2001-05-08 04:30,8,102.64,102.65,102.63,102.64,5142
HFM01,2001-05-08 05:00,8,102.65,102.66,102.64,102.65,6196
HFM01,2001-05-08 05:30,8,102.64,102.66,102.64,102.64,4397
HFM01,2001-05-08 06:00,8,102.64,102.65,102.6,102.61,15524
HFM01,2001-05-08 06:30,8,102.61,102.62,102.57,102.57,17997
HFM01,2001-05-08 07:00,8,102.57,102.58,102.56,102.57,19592
HFM01,2001-05-08 07:30,8,102.57,102.59,102.56,102.58,20825
HFM01,2001-05-08 08:00,8,102.58,102.6,102.58,102.6,11659
HFM01,2001-05-08 08:30,8,102.6,102.6,102.58,102.6,6585
HFM01,2001-05-08 09:00,8,102.6,102.64,102.6,102.63,17378
HFM01,2001-05-08 09:30,8,102.63,102.65,102.61,102.62,10624
HFM01,2001-05-08 10:00,8,102.62,102.63,102.61,102.61,5250
HFM01,2001-05-08 10:30,8,102.61,102.65,102.61,102.64,5942
HFM01,2001-05-08 11:00,8,102.63,102.64,102.62,102.63,4438
HFM01,2001-05-08 11:30,8,102.62,102.64,102.62,102.63,1747
HFM01,2001-05-09 01:00,9,102.62,102.66,102.6,102.64,26015
HFM01,2001-05-09 01:30,9,102.65,102.69,102.64,102.68,16842
HFM01,2001-05-09 02:00,9,102.68,102.69,102.66,102.68,15762
HFM01,2001-05-09 02:30,9,102.67,102.69,102.67,102.68,22218
HFM01,2001-05-09 03:00,9,102.67,102.69,102.67,102.68,13314
HFM01,2001-05-09 03:30,9,102.69,102.7,102.68,102.69,18107
HFM01,2001-05-09 04:00,9,102.68,102.69,102.68,102.69,8987
HFM01,2001-05-09 04:30,9,102.69,102.73,102.68,102.73,23086
HFM01,2001-05-09 05:00,9,102.73,102.73,102.7,102.71,22712
HFM01,2001-05-09 05:30,9,102.7,102.71,102.69,102.71,13472
HFM01,2001-05-09 06:00,9,102.7,102.71,102.7,102.71,2434
HFM01,2001-05-09 06:30,9,102.71,102.72,102.7,102.71,7927
HFM01,2001-05-09 07:00,9,102.71,102.74,102.7,102.74,17704
HFM01,2001-05-09 07:30,9,102.73,102.74,102.7,102.72,23669
HFM01,2001-05-09 08:00,9,102.72,102.73,102.71,102.71,17038
HFM01,2001-05-09 08:30,9,102.72,102.74,102.71,102.72,21594
HFM01,2001-05-09 09:00,9,102.72,102.75,102.72,102.73,17580
HFM01,2001-05-09 09:30,9,102.73,102.74,102.72,102.73,38966
HFM01,2001-05-09 10:00,9,102.73,102.77,102.73,102.76,48927
HFM01,2001-05-09 10:30,9,102.77,102.79,102.75,102.76,20369
HFM01,2001-05-09 11:00,9,102.76,102.77,102.75,102.77,5007
HFM01,2001-05-09 11:30,9,102.76,102.78,102.76,102.78,4556
HFM01,2001-05-10 01:00,10,102.8,102.83,102.79,102.81,39933
HFM01,2001-05-10 01:30,10,102.81,102.81,102.78,102.78,20807
HFM01,2001-05-10 02:00,10,102.78,102.79,102.75,102.75,30431
HFM01,2001-05-10 02:30,10,102.75,102.79,102.75,102.79,18493
HFM01,2001-05-10 03:00,10,102.78,102.79,102.76,102.77,11336
HFM01,2001-05-10 03:30,10,102.77,102.79,102.76,102.78,16722
HFM01,2001-05-10 04:00,10,102.77,102.78,102.77,102.78,4844
HFM01,2001-05-10 04:30,10,102.78,102.8,102.78,102.8,19146
HFM01,2001-05-10 05:00,10,102.8,102.81,102.79,102.8,9856
HFM01,2001-05-10 05:30,10,102.81,102.84,102.8,102.83,22544
HFM01,2001-05-10 06:00,10,102.83,102.83,102.78,102.79,24833
HFM01,2001-05-10 06:30,10,102.79,103.12,102.76,102.94,146447
HFM01,2001-05-10 07:00,10,102.94,103.08,102.93,103.01,135813
HFM01,2001-05-10 07:30,10,103.01,103.03,102.98,103.02,92999
HFM01,2001-05-10 08:00,10,103.02,103.03,102.97,103.01,42286
HFM01,2001-05-10 08:30,10,103.01,103.04,102.99,103.04,39712
HFM01,2001-05-10 09:00,10,103.04,103.05,103.02,103.04,21736
HFM01,2001-05-10 09:30,10,103.04,103.04,103,103.02,23936
HFM01,2001-05-10 10:00,10,103.02,103.04,103.02,103.03,21099
HFM01,2001-05-10 10:30,10,103.03,103.03,103,103,10291
HFM01,2001-05-10 11:00,10,103.01,103.03,103,103.03,3856
HFM01,2001-05-10 11:30,10,103.03,103.08,103.03,103.06,13608
HFM01,2001-05-11 01:00,11,103.04,103.11,103.03,103.09,34730
HFM01,2001-05-11 01:30,11,103.07,103.1,103.06,103.07,45841
HFM01,2001-05-11 02:00,11,103.07,103.08,103.06,103.07,13935
HFM01,2001-05-11 02:30,11,103.06,103.07,103.04,103.06,20817
HFM01,2001-05-11 03:00,11,103.06,103.08,103.05,103.07,14558
HFM01,2001-05-11 03:30,11,103.08,103.08,103.04,103.05,21570
HFM01,2001-05-11 04:00,11,103.05,103.05,103.03,103.04,27200
HFM01,2001-05-11 04:30,11,103.04,103.04,103.01,103.01,18610
HFM01,2001-05-11 05:00,11,103.02,103.03,102.97,103,35725
HFM01,2001-05-11 05:30,11,103.01,103.03,103,103.01,13793
HFM01,2001-05-11 06:00,11,103.01,103.04,103,103.04,12692
HFM01,2001-05-11 06:30,11,103.04,103.04,103.01,103.02,10728
HFM01,2001-05-11 07:00,11,103.02,103.03,102.97,102.99,20586
HFM01,2001-05-11 07:30,11,102.99,103.04,102.98,103.03,44116
HFM01,2001-05-11 08:00,11,103.03,103.03,102.99,103.01,44189
HFM01,2001-05-11 08:30,11,103,103,102.92,102.92,55710
HFM01,2001-05-11 09:00,11,102.92,102.98,102.91,102.96,40291
HFM01,2001-05-11 09:30,11,102.96,102.99,102.94,102.97,33305
HFM01,2001-05-11 10:00,11,102.98,102.98,102.95,102.96,11764
HFM01,2001-05-11 10:30,11,102.95,102.96,102.95,102.96,4866
HFM01,2001-05-11 11:00,11,102.96,102.97,102.95,102.96,4733
HFM01,2001-05-11 11:30,11,102.96,102.96,102.94,102.95,2716
HFM01,2001-05-14 01:00,14,102.92,102.93,102.87,102.9,27950
HFM01,2001-05-14 01:30,14,102.9,102.91,102.89,102.9,14832
HFM01,2001-05-14 02:00,14,102.89,102.92,102.88,102.89,17508
HFM01,2001-05-14 02:30,14,102.89,102.9,102.86,102.89,27374
HFM01,2001-05-14 03:00,14,102.9,102.9,102.88,102.9,13311
HFM01,2001-05-14 03:30,14,102.89,102.9,102.84,102.84,44326
HFM01,2001-05-14 04:00,14,102.85,102.85,102.82,102.83,30136
HFM01,2001-05-14 04:30,14,102.83,102.85,102.81,102.83,27876
HFM01,2001-05-14 05:00,14,102.83,102.84,102.82,102.84,15365
HFM01,2001-05-14 05:30,14,102.83,102.85,102.83,102.84,5643
HFM01,2001-05-14 06:00,14,102.84,102.86,102.83,102.85,10331
HFM01,2001-05-14 06:30,14,102.85,102.86,102.85,102.86,5396
HFM01,2001-05-14 07:00,14,102.85,102.87,102.84,102.86,12636
HFM01,2001-05-14 07:30,14,102.85,102.87,102.84,102.86,7814
HFM01,2001-05-14 08:00,14,102.86,102.89,102.84,102.85,25747
HFM01,2001-05-14 08:30,14,102.86,102.89,102.85,102.87,23026
HFM01,2001-05-14 09:00,14,102.87,102.88,102.86,102.86,8908
HFM01,2001-05-14 09:30,14,102.87,102.88,102.85,102.88,15641
HFM01,2001-05-14 10:00,14,102.88,102.89,102.87,102.87,14733
HFM01,2001-05-14 10:30,14,102.87,102.88,102.86,102.88,7958
HFM01,2001-05-14 11:00,14,102.87,102.89,102.87,102.88,2432
HFM01,2001-05-14 11:30,14,102.87,102.88,102.85,102.86,860
HFM01,2001-05-15 01:00,15,102.87,102.89,102.85,102.87,9046
HFM01,2001-05-15 01:30,15,102.87,102.88,102.85,102.87,11349
HFM01,2001-05-15 02:00,15,102.87,102.9,102.86,102.88,17282
HFM01,2001-05-15 02:30,15,102.88,102.91,102.88,102.9,12006
HFM01,2001-05-15 03:00,15,102.9,102.91,102.89,102.89,10840
HFM01,2001-05-15 03:30,15,102.89,102.9,102.88,102.89,14045
HFM01,2001-05-15 04:00,15,102.89,102.9,102.88,102.89,10491
HFM01,2001-05-15 04:30,15,102.89,102.89,102.83,102.84,30875
HFM01,2001-05-15 05:00,15,102.85,102.87,102.84,102.86,6042
HFM01,2001-05-15 05:30,15,102.86,102.87,102.86,102.86,1669
HFM01,2001-05-15 06:00,15,102.86,102.87,102.86,102.87,3662
HFM01,2001-05-15 06:30,15,102.87,102.88,102.86,102.87,8962
HFM01,2001-05-15 07:00,15,102.87,102.88,102.86,102.87,8546
HFM01,2001-05-15 07:30,15,102.86,102.88,102.85,102.86,12201
HFM01,2001-05-15 08:00,15,102.86,102.86,102.83,102.85,23852
HFM01,2001-05-15 08:30,15,102.85,102.86,102.83,102.84,17296
HFM01,2001-05-15 09:00,15,102.84,102.84,102.81,102.83,23182
HFM01,2001-05-15 09:30,15,102.82,102.86,102.82,102.84,19304
HFM01,2001-05-15 10:00,15,102.85,102.85,102.83,102.84,10829
HFM01,2001-05-15 10:30,15,102.83,102.84,102.83,102.84,5868
HFM01,2001-05-15 11:00,15,102.84,102.85,102.83,102.83,4985
HFM01,2001-05-15 11:30,15,102.84,102.84,102.81,102.81,7747
HFM01,2001-05-16 01:00,16,102.85,102.91,102.85,102.9,31833
HFM01,2001-05-16 01:30,16,102.89,102.9,102.85,102.88,26221
HFM01,2001-05-16 02:00,16,102.88,102.89,102.87,102.89,20367
HFM01,2001-05-16 02:30,16,102.89,102.9,102.88,102.88,17739
HFM01,2001-05-16 03:00,16,102.89,102.91,102.88,102.89,20037
HFM01,2001-05-16 03:30,16,102.9,102.9,102.87,102.89,22709
HFM01,2001-05-16 04:00,16,102.89,102.91,102.88,102.89,20586
HFM01,2001-05-16 04:30,16,102.89,102.9,102.88,102.89,10124
HFM01,2001-05-16 05:00,16,102.89,102.9,102.89,102.9,6884
HFM01,2001-05-16 05:30,16,102.9,102.9,102.89,102.9,972
HFM01,2001-05-16 06:00,16,102.9,102.9,102.89,102.9,2480
HFM01,2001-05-16 06:30,16,102.89,102.91,102.88,102.91,11600
HFM01,2001-05-16 07:00,16,102.9,102.95,102.9,102.93,14626
HFM01,2001-05-16 07:30,16,102.93,102.94,102.91,102.93,40613
HFM01,2001-05-16 08:00,16,102.92,102.95,102.92,102.92,29998
HFM01,2001-05-16 08:30,16,102.93,102.93,102.89,102.9,29324
HFM01,2001-05-16 09:00,16,102.9,102.91,102.88,102.89,14597
HFM01,2001-05-16 09:30,16,102.89,102.89,102.86,102.87,24988
HFM01,2001-05-16 10:00,16,102.87,102.88,102.84,102.85,25543
HFM01,2001-05-16 10:30,16,102.85,102.89,102.85,102.88,13246
HFM01,2001-05-16 11:00,16,102.88,102.88,102.86,102.87,1975
HFM01,2001-05-16 11:30,16,102.87,102.88,102.87,102.88,4059
HFM01,2001-05-17 01:00,17,102.86,102.87,102.81,102.82,12213
HFM01,2001-05-17 01:30,17,102.83,102.83,102.78,102.81,25728
HFM01,2001-05-17 02:00,17,102.82,102.83,102.79,102.83,15163
HFM01,2001-05-17 02:30,17,102.83,102.85,102.82,102.84,19140
HFM01,2001-05-17 03:00,17,102.84,102.85,102.82,102.82,15631
HFM01,2001-05-17 03:30,17,102.82,102.84,102.81,102.82,16413
HFM01,2001-05-17 04:00,17,102.82,102.83,102.81,102.82,11622
HFM01,2001-05-17 04:30,17,102.83,102.83,102.81,102.83,4904
HFM01,2001-05-17 05:00,17,102.83,102.83,102.82,102.82,11442
HFM01,2001-05-17 05:30,17,102.82,102.84,102.81,102.84,5787
HFM01,2001-05-17 06:00,17,102.84,102.86,102.82,102.85,19771
HFM01,2001-05-17 06:30,17,102.84,102.85,102.83,102.85,13349
HFM01,2001-05-17 07:00,17,102.85,102.86,102.83,102.84,21573
HFM01,2001-05-17 07:30,17,102.84,102.85,102.82,102.82,33533
HFM01,2001-05-17 08:00,17,102.82,102.84,102.81,102.82,21045
HFM01,2001-05-17 08:30,17,102.82,102.85,102.8,102.85,35710
HFM01,2001-05-17 09:00,17,102.84,102.85,102.79,102.83,37889
HFM01,2001-05-17 09:30,17,102.83,102.86,102.83,102.83,27806
HFM01,2001-05-17 10:00,17,102.84,102.85,102.83,102.85,19990
HFM01,2001-05-17 10:30,17,102.85,102.85,102.84,102.84,15906
HFM01,2001-05-17 11:00,17,102.84,102.86,102.83,102.84,5510
HFM01,2001-05-17 11:30,17,102.85,102.87,102.85,102.86,3820
HFM01,2001-05-18 01:00,18,102.92,102.92,102.87,102.88,14253
HFM01,2001-05-18 01:30,18,102.88,102.9,102.88,102.88,9853
HFM01,2001-05-18 02:00,18,102.88,102.89,102.86,102.87,7992
HFM01,2001-05-18 02:30,18,102.88,102.88,102.86,102.87,5441
HFM01,2001-05-18 03:00,18,102.87,102.88,102.86,102.86,7760
HFM01,2001-05-18 03:30,18,102.87,102.87,102.85,102.87,14681
HFM01,2001-05-18 04:00,18,102.87,102.87,102.85,102.86,6930
HFM01,2001-05-18 04:30,18,102.86,102.87,102.85,102.87,9928
HFM01,2001-05-18 05:00,18,102.87,102.87,102.85,102.86,10318
HFM01,2001-05-18 05:30,18,102.86,102.87,102.85,102.86,3917
HFM01,2001-05-18 06:00,18,102.86,102.87,102.86,102.87,413
HFM01,2001-05-18 06:30,18,102.86,102.86,102.86,102.86,250
HFM01,2001-05-18 07:00,18,102.86,102.87,102.85,102.86,6424
HFM01,2001-05-18 07:30,18,102.86,102.86,102.83,102.85,20618
HFM01,2001-05-18 08:00,18,102.85,102.86,102.76,102.78,33209
HFM01,2001-05-18 08:30,18,102.77,102.81,102.75,102.76,40995
HFM01,2001-05-18 09:00,18,102.75,102.77,102.73,102.76,51243
HFM01,2001-05-18 09:30,18,102.76,102.78,102.75,102.76,18491
HFM01,2001-05-18 10:00,18,102.76,102.77,102.75,102.76,7732
HFM01,2001-05-18 10:30,18,102.76,102.78,102.75,102.77,7455
HFM01,2001-05-18 11:00,18,102.77,102.77,102.76,102.76,4120
HFM01,2001-05-18 11:30,18,102.76,102.77,102.75,102.75,2772
HFM01,2001-05-21 01:00,21,102.74,102.74,102.69,102.71,16945
HFM01,2001-05-21 01:30,21,102.72,102.73,102.7,102.72,9549
HFM01,2001-05-21 02:00,21,102.72,102.74,102.72,102.73,8390
HFM01,2001-05-21 02:30,21,102.73,102.74,102.72,102.73,6946
HFM01,2001-05-21 03:00,21,102.73,102.73,102.71,102.73,12491
HFM01,2001-05-21 03:30,21,102.73,102.74,102.72,102.74,16508
HFM01,2001-05-21 04:00,21,102.73,102.74,102.73,102.73,5610
HFM01,2001-05-21 04:30,21,102.73,102.74,102.73,102.73,1281
HFM01,2001-05-21 05:00,21,102.74,102.75,102.73,102.74,8735
HFM01,2001-05-21 05:30,21,102.75,102.76,102.74,102.75,4526
HFM01,2001-05-21 06:00,21,102.74,102.76,102.74,102.76,4956
HFM01,2001-05-21 06:30,21,102.76,102.76,102.75,102.76,2856
HFM01,2001-05-21 07:00,21,102.75,102.76,102.74,102.75,7282
HFM01,2001-05-21 07:30,21,102.75,102.76,102.74,102.75,5594
HFM01,2001-05-21 08:00,21,102.75,102.79,102.75,102.78,15449
HFM01,2001-05-21 08:30,21,102.78,102.8,102.77,102.77,11859
HFM01,2001-05-21 09:00,21,102.77,102.79,102.76,102.77,14053
HFM01,2001-05-21 09:30,21,102.77,102.79,102.76,102.78,10328
HFM01,2001-05-21 10:00,21,102.78,102.8,102.78,102.79,6205
HFM01,2001-05-21 10:30,21,102.78,102.8,102.78,102.8,3978
HFM01,2001-05-21 11:00,21,102.79,102.81,102.79,102.81,2272
HFM01,2001-05-21 11:30,21,102.81,102.81,102.79,102.79,3604
HFM01,2001-05-22 01:00,22,102.81,102.83,102.8,102.81,7261
HFM01,2001-05-22 01:30,22,102.82,102.84,102.81,102.82,9042
HFM01,2001-05-22 02:00,22,102.82,102.86,102.82,102.84,11714
HFM01,2001-05-22 02:30,22,102.85,102.9,102.85,102.85,29807
HFM01,2001-05-22 03:00,22,102.85,102.87,102.83,102.84,31950
HFM01,2001-05-22 03:30,22,102.83,102.85,102.8,102.81,21581
HFM01,2001-05-22 04:00,22,102.81,102.82,102.79,102.81,25121
HFM01,2001-05-22 04:30,22,102.8,102.82,102.8,102.81,13374
HFM01,2001-05-22 05:00,22,102.82,102.82,102.8,102.82,6296
HFM01,2001-05-22 05:30,22,102.81,102.82,102.79,102.82,17016
HFM01,2001-05-22 06:00,22,102.81,102.82,102.74,102.74,45750
HFM01,2001-05-22 06:30,22,102.75,102.75,102.71,102.73,44328
HFM01,2001-05-22 07:00,22,102.74,102.74,102.7,102.72,20179
HFM01,2001-05-22 07:30,22,102.72,102.75,102.72,102.73,25170
HFM01,2001-05-22 08:00,22,102.72,102.75,102.72,102.74,18936
HFM01,2001-05-22 08:30,22,102.73,102.75,102.71,102.73,24457
HFM01,2001-05-22 09:00,22,102.73,102.73,102.71,102.72,19930
HFM01,2001-05-22 09:30,22,102.73,102.74,102.71,102.73,14202
HFM01,2001-05-22 10:00,22,102.73,102.74,102.7,102.72,16048
HFM01,2001-05-22 10:30,22,102.72,102.73,102.71,102.73,5872
HFM01,2001-05-22 11:00,22,102.73,102.73,102.72,102.72,4120
HFM01,2001-05-22 11:30,22,102.72,102.72,102.71,102.72,4294
HFM01,2001-05-23 01:00,23,102.72,102.73,102.69,102.72,17424
HFM01,2001-05-23 01:30,23,102.72,102.77,102.72,102.74,23436
HFM01,2001-05-23 02:00,23,102.75,102.75,102.72,102.72,11947
HFM01,2001-05-23 02:30,23,102.73,102.74,102.71,102.73,7843
HFM01,2001-05-23 03:00,23,102.72,102.72,102.7,102.71,20669
HFM01,2001-05-23 03:30,23,102.71,102.71,102.65,102.67,44991
HFM01,2001-05-23 04:00,23,102.68,102.7,102.66,102.69,25086
HFM01,2001-05-23 04:30,23,102.7,102.72,102.68,102.7,21595
HFM01,2001-05-23 05:00,23,102.7,102.73,102.7,102.71,11615
HFM01,2001-05-23 05:30,23,102.7,102.71,102.7,102.71,9409
HFM01,2001-05-23 06:00,23,102.71,102.73,102.7,102.71,7726
HFM01,2001-05-23 06:30,23,102.71,102.73,102.69,102.71,14162
HFM01,2001-05-23 07:00,23,102.71,102.72,102.69,102.72,12179
HFM01,2001-05-23 07:30,23,102.72,102.73,102.71,102.72,11318
HFM01,2001-05-23 08:00,23,102.72,102.75,102.71,102.75,26085
HFM01,2001-05-23 08:30,23,102.74,102.75,102.73,102.74,21685
HFM01,2001-05-23 09:00,23,102.74,102.77,102.73,102.75,24056
HFM01,2001-05-23 09:30,23,102.75,102.77,102.73,102.73,16410
HFM01,2001-05-23 10:00,23,102.73,102.76,102.73,102.76,10041
HFM01,2001-05-23 10:30,23,102.76,102.76,102.73,102.74,8483
HFM01,2001-05-23 11:00,23,102.74,102.75,102.74,102.75,1847
HFM01,2001-05-23 11:30,23,102.75,102.76,102.74,102.74,1966
HFM01,2001-05-24 01:00,24,102.76,102.79,102.76,102.78,7641
HFM01,2001-05-24 01:30,24,102.78,102.79,102.78,102.78,6993
HFM01,2001-05-24 02:00,24,102.78,102.78,102.76,102.78,10049
HFM01,2001-05-24 02:30,24,102.78,102.8,102.78,102.78,6466
HFM01,2001-05-24 03:00,24,102.78,102.79,102.77,102.77,6760
HFM01,2001-05-24 03:30,24,102.78,102.8,102.78,102.79,8277
HFM01,2001-05-24 04:00,24,102.79,102.8,102.78,102.78,3008
HFM01,2001-05-24 04:30,24,102.79,102.8,102.79,102.79,4356
HFM01,2001-05-24 05:00,24,102.79,102.79,102.78,102.79,1668
HFM01,2001-05-24 05:30,24,102.78,102.8,102.78,102.79,1428
HFM01,2001-05-24 06:00,24,102.79,102.8,102.79,102.8,618
HFM01,2001-05-24 06:30,24,102.79,102.8,102.79,102.8,583
HFM01,2001-05-24 07:00,24,102.79,102.8,102.79,102.8,7781
HFM01,2001-05-24 07:30,24,102.8,102.81,102.79,102.8,7911
HFM01,2001-05-24 08:00,24,102.8,102.81,102.79,102.79,1914
HFM01,2001-05-24 08:30,24,102.79,102.8,102.78,102.79,5008
HFM01,2001-05-24 09:00,24,102.79,102.81,102.78,102.8,5626
HFM01,2001-05-24 09:30,24,102.79,102.8,102.78,102.79,6623
HFM01,2001-05-24 10:00,24,102.79,102.8,102.76,102.76,8174
HFM01,2001-05-24 10:30,24,102.77,102.79,102.75,102.78,6832
HFM01,2001-05-24 11:00,24,102.78,102.79,102.77,102.78,297
HFM01,2001-05-24 11:30,24,102.78,102.79,102.77,102.77,2304
HFM01,2001-05-25 01:00,25,102.74,102.76,102.72,102.73,19240
HFM01,2001-05-25 01:30,25,102.74,102.77,102.72,102.74,10046
HFM01,2001-05-25 02:00,25,102.74,102.77,102.74,102.77,11734
HFM01,2001-05-25 02:30,25,102.77,102.78,102.76,102.76,8766
HFM01,2001-05-25 03:00,25,102.77,102.77,102.74,102.76,12348
HFM01,2001-05-25 03:30,25,102.75,102.77,102.75,102.76,6240
HFM01,2001-05-25 04:00,25,102.75,102.76,102.74,102.75,8997
HFM01,2001-05-25 04:30,25,102.75,102.76,102.74,102.76,6978
HFM01,2001-05-25 05:00,25,102.76,102.76,102.75,102.75,1408
HFM01,2001-05-25 05:30,25,102.75,102.76,102.75,102.76,641
HFM01,2001-05-25 06:00,25,102.76,102.76,102.75,102.76,1628
HFM01,2001-05-25 06:30,25,102.76,102.76,102.75,102.75,1215
HFM01,2001-05-25 07:00,25,102.76,102.77,102.74,102.76,10462
HFM01,2001-05-25 07:30,25,102.75,102.75,102.72,102.73,20974
HFM01,2001-05-25 08:00,25,102.72,102.74,102.71,102.73,9742
HFM01,2001-05-25 08:30,25,102.72,102.74,102.71,102.74,14956
HFM01,2001-05-25 09:00,25,102.74,102.76,102.72,102.76,18425
HFM01,2001-05-25 09:30,25,102.76,102.77,102.74,102.75,9337
HFM01,2001-05-25 10:00,25,102.75,102.75,102.74,102.75,1880
HFM01,2001-05-25 10:30,25,102.75,102.76,102.75,102.75,1813
HFM01,2001-05-25 11:00,25,102.75,102.76,102.75,102.75,630
HFM01,2001-05-25 11:30,25,102.75,102.75,102.73,102.73,2315
HFM01,2001-05-28 01:00,28,102.72,102.8,102.72,102.79,8296
HFM01,2001-05-28 01:30,28,102.78,102.82,102.77,102.81,13709
HFM01,2001-05-28 02:00,28,102.81,102.83,102.8,102.81,10407
HFM01,2001-05-28 02:30,28,102.81,102.82,102.8,102.82,8377
HFM01,2001-05-28 03:00,28,102.83,102.83,102.81,102.82,11695
HFM01,2001-05-28 03:30,28,102.82,102.84,102.81,102.84,14656
HFM01,2001-05-28 04:00,28,102.83,102.84,102.82,102.83,10145
HFM01,2001-05-28 04:30,28,102.82,102.83,102.81,102.82,5025
HFM01,2001-05-28 05:00,28,102.82,102.83,102.82,102.83,1462
HFM01,2001-05-28 05:30,28,102.82,102.83,102.82,102.82,625
HFM01,2001-05-28 06:00,28,102.83,102.83,102.82,102.83,619
HFM01,2001-05-28 06:30,28,102.82,102.83,102.82,102.82,377
HFM01,2001-05-28 07:00,28,102.82,102.84,102.82,102.83,4614
HFM01,2001-05-28 07:30,28,102.83,102.84,102.82,102.83,2605
HFM01,2001-05-28 08:00,28,102.83,102.88,102.83,102.86,15503
HFM01,2001-05-28 08:30,28,102.86,102.87,102.84,102.87,6404
HFM01,2001-05-28 09:00,28,102.87,102.89,102.86,102.87,7012
HFM01,2001-05-28 09:30,28,102.87,102.87,102.86,102.87,2875
HFM01,2001-05-28 10:00,28,102.86,102.87,102.85,102.87,1906
HFM01,2001-05-28 10:30,28,102.88,102.88,102.87,102.88,420
HFM01,2001-05-28 11:00,28,102.88,102.9,102.88,102.88,2390
HFM01,2001-05-28 11:30,28,102.88,102.89,102.87,102.87,579
HFM01,2001-05-29 01:00,29,102.87,102.91,102.87,102.88,17489
HFM01,2001-05-29 01:30,29,102.87,102.89,102.87,102.87,13409
HFM01,2001-05-29 02:00,29,102.87,102.87,102.82,102.84,23511
HFM01,2001-05-29 02:30,29,102.83,102.84,102.82,102.83,7161
HFM01,2001-05-29 03:00,29,102.84,102.85,102.82,102.84,14718
HFM01,2001-05-29 03:30,29,102.84,102.86,102.84,102.85,6991
HFM01,2001-05-29 04:00,29,102.84,102.86,102.84,102.86,4927
HFM01,2001-05-29 04:30,29,102.85,102.87,102.85,102.87,10810
HFM01,2001-05-29 05:00,29,102.87,102.88,102.86,102.87,12399
HFM01,2001-05-29 05:30,29,102.87,102.87,102.86,102.87,5971
HFM01,2001-05-29 06:00,29,102.87,102.88,102.86,102.87,4826
HFM01,2001-05-29 06:30,29,102.87,102.89,102.87,102.88,14068
HFM01,2001-05-29 07:00,29,102.87,102.88,102.86,102.86,13058
HFM01,2001-05-29 07:30,29,102.86,102.87,102.85,102.86,9390
HFM01,2001-05-29 08:00,29,102.87,102.87,102.84,102.84,6991
HFM01,2001-05-29 08:30,29,102.84,102.87,102.83,102.83,12070
HFM01,2001-05-29 09:00,29,102.83,102.86,102.81,102.85,34465
HFM01,2001-05-29 09:30,29,102.85,102.86,102.84,102.85,11689
HFM01,2001-05-29 10:00,29,102.84,102.85,102.83,102.84,15124
HFM01,2001-05-29 10:30,29,102.84,102.85,102.84,102.84,9885
HFM01,2001-05-29 11:00,29,102.84,102.85,102.84,102.85,2646
HFM01,2001-05-29 11:30,29,102.85,102.85,102.84,102.85,1094
HFM01,2001-05-30 01:00,30,102.84,102.85,102.83,102.84,10036
HFM01,2001-05-30 01:30,30,102.85,102.91,102.85,102.89,27908
HFM01,2001-05-30 02:00,30,102.88,102.89,102.87,102.87,12286
HFM01,2001-05-30 02:30,30,102.87,102.88,102.86,102.86,10379
HFM01,2001-05-30 03:00,30,102.86,102.88,102.84,102.86,27582
HFM01,2001-05-30 03:30,30,102.86,102.86,102.84,102.85,17412
HFM01,2001-05-30 04:00,30,102.85,102.85,102.84,102.85,5790
HFM01,2001-05-30 04:30,30,102.85,102.85,102.84,102.84,10248
HFM01,2001-05-30 05:00,30,102.84,102.84,102.83,102.84,8249
HFM01,2001-05-30 05:30,30,102.84,102.85,102.83,102.84,4842
HFM01,2001-05-30 06:00,30,102.84,102.85,102.83,102.84,4102
HFM01,2001-05-30 06:30,30,102.84,102.84,102.83,102.83,1112
HFM01,2001-05-30 07:00,30,102.84,102.86,102.84,102.85,9368
HFM01,2001-05-30 07:30,30,102.86,102.86,102.84,102.86,6785
HFM01,2001-05-30 08:00,30,102.86,102.86,102.84,102.85,21486
HFM01,2001-05-30 08:30,30,102.85,102.86,102.84,102.85,11361
HFM01,2001-05-30 09:00,30,102.85,102.85,102.84,102.85,8221
HFM01,2001-05-30 09:30,30,102.85,102.85,102.83,102.83,12390
HFM01,2001-05-30 10:00,30,102.83,102.85,102.83,102.85,6737
HFM01,2001-05-30 10:30,30,102.85,102.86,102.83,102.84,4696
HFM01,2001-05-30 11:00,30,102.84,102.84,102.83,102.83,3942
HFM01,2001-05-30 11:30,30,102.82,102.84,102.82,102.83,1833
HFM01,2001-05-31 01:00,31,102.84,102.86,102.84,102.85,8985
HFM01,2001-05-31 01:30,31,102.84,102.85,102.78,102.79,28952
HFM01,2001-05-31 02:00,31,102.79,102.81,102.77,102.8,21348
HFM01,2001-05-31 02:30,31,102.79,102.8,102.78,102.78,14853
HFM01,2001-05-31 03:00,31,102.79,102.79,102.74,102.76,18273
HFM01,2001-05-31 03:30,31,102.76,102.78,102.76,102.78,14117
HFM01,2001-05-31 04:00,31,102.77,102.78,102.75,102.75,7933
HFM01,2001-05-31 04:30,31,102.76,102.76,102.73,102.75,18102
HFM01,2001-05-31 05:00,31,102.75,102.76,102.74,102.76,14016
HFM01,2001-05-31 05:30,31,102.76,102.76,102.75,102.75,4508
HFM01,2001-05-31 06:00,31,102.75,102.75,102.74,102.74,1963
HFM01,2001-05-31 06:30,31,102.75,102.75,102.72,102.74,11728
HFM01,2001-05-31 07:00,31,102.74,102.75,102.71,102.73,21568
HFM01,2001-05-31 07:30,31,102.73,102.75,102.72,102.74,27284
HFM01,2001-05-31 08:00,31,102.73,102.74,102.72,102.73,12344
HFM01,2001-05-31 08:30,31,102.72,102.73,102.68,102.71,29412
HFM01,2001-05-31 09:00,31,102.71,102.74,102.68,102.73,35455
HFM01,2001-05-31 09:30,31,102.73,102.76,102.73,102.74,18438
HFM01,2001-05-31 10:00,31,102.75,102.76,102.73,102.75,9589
HFM01,2001-05-31 10:30,31,102.75,102.78,102.75,102.76,21919
HFM01,2001-05-31 11:00,31,102.76,102.79,102.76,102.78,12429
HFM01,2001-05-31 11:30,31,102.77,102.78,102.76,102.77,6977
HFM01,2001-06-01 01:00,1,102.79,102.82,102.78,102.79,14283
HFM01,2001-06-01 01:30,1,102.79,102.84,102.78,102.83,24796
HFM01,2001-06-01 02:00,1,102.83,102.84,102.82,102.83,10750
HFM01,2001-06-01 02:30,1,102.84,102.84,102.82,102.83,7905
HFM01,2001-06-01 03:00,1,102.83,102.86,102.82,102.84,13139
HFM01,2001-06-01 03:30,1,102.85,102.85,102.84,102.84,9003
HFM01,2001-06-01 04:00,1,102.84,102.85,102.83,102.84,7713
HFM01,2001-06-01 04:30,1,102.85,102.85,102.83,102.84,4596
HFM01,2001-06-01 05:00,1,102.85,102.88,102.84,102.87,28293
HFM01,2001-06-01 05:30,1,102.86,102.87,102.85,102.85,7711
HFM01,2001-06-01 06:00,1,102.86,102.87,102.85,102.85,13967
HFM01,2001-06-01 06:30,1,102.85,102.86,102.85,102.85,4242
HFM01,2001-06-01 07:00,1,102.84,102.88,102.8,102.82,17914
HFM01,2001-06-01 07:30,1,102.82,102.83,102.77,102.79,52398
HFM01,2001-06-01 08:00,1,102.79,102.82,102.79,102.81,29397
HFM01,2001-06-01 08:30,1,102.81,102.82,102.77,102.8,12988
HFM01,2001-06-01 09:00,1,102.8,102.88,102.8,102.87,40439
HFM01,2001-06-01 09:30,1,102.87,102.88,102.85,102.86,13931
HFM01,2001-06-01 10:00,1,102.86,102.88,102.85,102.87,8772
HFM01,2001-06-01 10:30,1,102.87,102.87,102.85,102.86,4684
HFM01,2001-06-01 11:00,1,102.86,102.88,102.85,102.87,1676
HFM01,2001-06-01 11:30,1,102.86,102.89,102.85,102.89,1769
HFM01,2001-06-04 01:00,4,102.88,102.88,102.85,102.86,2453
HFM01,2001-06-04 01:30,4,102.87,102.87,102.86,102.87,2169
HFM01,2001-06-04 02:00,4,102.88,102.9,102.88,102.9,2495
HFM01,2001-06-04 02:30,4,102.89,102.92,102.89,102.9,2762
HFM01,2001-06-04 03:00,4,102.91,102.91,102.89,102.89,2483
HFM01,2001-06-04 03:30,4,102.89,102.9,102.89,102.89,3016
HFM01,2001-06-04 04:00,4,102.89,102.9,102.88,102.89,2633
HFM01,2001-06-04 04:30,4,102.9,102.9,102.89,102.89,3449
HFM01,2001-06-04 05:00,4,102.89,102.9,102.88,102.9,2503
HFM01,2001-06-04 05:30,4,102.89,102.9,102.89,102.9,257
HFM01,2001-06-04 06:00,4,102.89,102.9,102.89,102.89,465
HFM01,2001-06-04 06:30,4,102.9,102.9,102.89,102.9,325
HFM01,2001-06-04 07:00,4,102.89,102.9,102.88,102.89,1151
HFM01,2001-06-04 07:30,4,102.89,102.9,102.88,102.89,2336
HFM01,2001-06-04 08:00,4,102.89,102.9,102.89,102.9,803
HFM01,2001-06-04 08:30,4,102.89,102.91,102.89,102.91,5436
HFM01,2001-06-04 09:00,4,102.9,102.92,102.89,102.92,5696
HFM01,2001-06-04 09:30,4,102.91,102.92,102.9,102.9,5286
HFM01,2001-06-04 10:00,4,102.89,102.91,102.89,102.9,1486
HFM01,2001-06-04 10:30,4,102.89,102.91,102.89,102.9,622
HFM01,2001-06-04 11:00,4,102.91,102.91,102.9,102.9,1104
HFM01,2001-06-04 11:30,4,102.9,102.93,102.9,102.91,1217
HFM01,2001-06-05 01:00,5,102.91,102.91,102.88,102.88,8726
HFM01,2001-06-05 01:30,5,102.88,102.88,102.85,102.86,8937
HFM01,2001-06-05 02:00,5,102.86,102.87,102.84,102.84,27758
HFM01,2001-06-05 02:30,5,102.83,102.85,102.82,102.85,11030
HFM01,2001-06-05 03:00,5,102.85,102.86,102.84,102.85,12560
HFM01,2001-06-05 03:30,5,102.84,102.85,102.83,102.84,4821
HFM01,2001-06-05 04:00,5,102.84,102.85,102.83,102.84,3347
HFM01,2001-06-05 04:30,5,102.84,102.87,102.84,102.85,29975
HFM01,2001-06-05 05:00,5,102.86,102.87,102.85,102.85,9760
HFM01,2001-06-05 05:30,5,102.85,102.87,102.84,102.87,12552
HFM01,2001-06-05 06:00,5,102.87,102.9,102.87,102.89,13863
HFM01,2001-06-05 06:30,5,102.89,102.89,102.88,102.89,18485
HFM01,2001-06-05 07:00,5,102.88,102.89,102.87,102.87,8927
HFM01,2001-06-05 07:30,5,102.88,102.89,102.87,102.88,7222
HFM01,2001-06-05 08:00,5,102.88,102.9,102.88,102.89,8738
HFM01,2001-06-05 08:30,5,102.88,102.9,102.88,102.89,8170
HFM01,2001-06-05 09:00,5,102.9,102.92,102.89,102.9,17335
HFM01,2001-06-05 09:30,5,102.91,102.93,102.89,102.93,11494
HFM01,2001-06-05 10:00,5,102.93,102.95,102.9,102.95,13065
HFM01,2001-06-05 10:30,5,102.94,102.96,102.94,102.95,4317
HFM01,2001-06-05 11:00,5,102.95,102.98,102.95,102.97,1954
HFM01,2001-06-05 11:30,5,102.96,102.98,102.96,102.98,1322
HFM01,2001-06-06 01:00,6,102.96,103,102.92,102.94,7505
HFM01,2001-06-06 01:30,6,102.95,102.96,102.94,102.95,7726
HFM01,2001-06-06 02:00,6,102.95,102.95,102.93,102.93,6526
HFM01,2001-06-06 02:30,6,102.93,102.95,102.93,102.93,5745
HFM01,2001-06-06 03:00,6,102.93,102.93,102.89,102.91,12944
HFM01,2001-06-06 03:30,6,102.91,102.92,102.91,102.91,8510
HFM01,2001-06-06 04:00,6,102.91,102.92,102.89,102.89,15471
HFM01,2001-06-06 04:30,6,102.89,102.9,102.88,102.9,6476
HFM01,2001-06-06 05:00,6,102.89,102.9,102.88,102.89,12057
HFM01,2001-06-06 05:30,6,102.89,102.89,102.87,102.87,3251
HFM01,2001-06-06 06:00,6,102.86,102.89,102.86,102.88,5055
HFM01,2001-06-06 06:30,6,102.89,102.91,102.89,102.91,8151
HFM01,2001-06-06 07:00,6,102.91,102.92,102.91,102.91,3092
HFM01,2001-06-06 07:30,6,102.91,102.94,102.91,102.93,15051
HFM01,2001-06-06 08:00,6,102.93,102.94,102.9,102.9,14141
HFM01,2001-06-06 08:30,6,102.91,102.92,102.91,102.91,738
HFM01,2001-06-06 09:00,6,102.91,102.92,102.9,102.91,6720
HFM01,2001-06-06 09:30,6,102.92,102.92,102.88,102.89,7698
HFM01,2001-06-06 10:00,6,102.9,102.91,102.86,102.86,5835
HFM01,2001-06-06 10:30,6,102.86,102.86,102.83,102.85,6329
HFM01,2001-06-06 11:00,6,102.83,102.85,102.83,102.83,3671
HFM01,2001-06-06 11:30,6,102.83,102.85,102.83,102.84,1724
HFM01,2001-06-07 01:00,7,102.91,102.91,102.83,102.83,1039
HFM01,2001-06-07 01:30,7,102.85,102.85,102.84,102.84,777
HFM01,2001-06-07 02:00,7,102.83,102.84,102.83,102.84,3822
HFM01,2001-06-07 02:30,7,102.84,102.86,102.84,102.85,5145
HFM01,2001-06-07 03:00,7,102.85,102.87,102.85,102.86,5674
HFM01,2001-06-07 03:30,7,102.87,102.87,102.85,102.86,4348
HFM01,2001-06-07 04:00,7,102.86,102.87,102.86,102.86,2191
HFM01,2001-06-07 04:30,7,102.87,102.89,102.87,102.89,1284
HFM01,2001-06-07 05:00,7,102.88,102.88,102.86,102.88,3686