HFM02,2001-10-15 07:00,15,104.43,104.43,104.43,104.43,3
HFM02,2001-10-15 07:30,15,104.43,104.43,104.43,104.43,0
HFM02,2001-10-15 10:00,15,104.43,104.43,104.43,104.43,300
HFM02,2001-10-16 03:00,16,104.36,104.36,104.36,104.36,300
HFM02,2001-10-24 08:00,24,104.25,104.26,104.25,104.26,300
HFM02,2001-11-05 11:30,5,104.92,104.92,104.92,104.92,100
HFM02,2001-11-06 06:00,6,104.98,104.98,104.98,104.98,100
HFM02,2001-11-06 08:00,6,104.98,104.98,104.98,104.98,100
HFM02,2001-11-13 11:00,13,104.72,104.72,104.72,104.72,100
HFM02,2001-12-17 05:00,17,103.24,103.24,103.24,103.24,21
HFM02,2001-12-19 01:30,19,103.64,103.64,103.64,103.64,50
HFM02,2001-12-19 08:00,19,103.82,103.82,103.82,103.82,200
HFM02,2001-12-21 05:30,21,103.65,103.66,103.65,103.66,30
HFM02,2002-01-08 10:00,8,103.65,103.65,103.65,103.65,200
HFM02,2002-01-09 02:30,9,103.62,103.62,103.62,103.62,200
HFM02,2002-01-09 07:00,9,103.5,103.5,103.5,103.5,1
HFM02,2002-01-10 03:00,10,103.54,103.54,103.54,103.54,1
HFM02,2002-01-10 05:00,10,103.53,103.53,103.53,103.53,300
HFM02,2002-01-10 07:00,10,103.51,103.51,103.51,103.51,1
HFM02,2002-01-10 10:30,10,103.55,103.55,103.55,103.55,40
HFM02,2002-01-10 11:00,10,103.51,103.51,103.51,103.51,40
HFM02,2002-01-11 01:30,11,103.45,103.45,103.12,103.12,17
HFM02,2002-01-11 02:00,11,103.42,103.42,103.37,103.37,29
HFM02,2002-01-11 02:30,11,103.37,103.37,103.37,103.37,8
HFM02,2002-01-11 03:00,11,103.39,103.39,103.38,103.38,28
HFM02,2002-01-11 07:00,11,103.45,103.45,103.45,103.45,180
HFM02,2002-01-14 06:00,14,103.64,103.64,103.64,103.64,1
HFM02,2002-01-14 07:00,14,103.64,103.64,103.64,103.64,50
HFM02,2002-01-14 09:30,14,103.63,103.63,103.63,103.63,29
HFM02,2002-01-16 03:30,16,103.57,103.57,103.57,103.57,1
HFM02,2002-01-16 09:00,16,103.59,103.59,103.59,103.59,2000
HFM02,2002-01-17 05:30,17,103.56,103.56,103.56,103.56,210
HFM02,2002-01-17 06:30,17,103.56,103.56,103.56,103.56,88
HFM02,2002-01-17 10:00,17,103.6,103.6,103.6,103.6,1
HFM02,2002-01-17 10:30,17,103.6,103.6,103.6,103.6,1
HFM02,2002-01-18 10:00,18,103.52,103.54,103.52,103.54,26
HFM02,2002-01-21 04:30,21,103.53,103.53,103.53,103.53,50
HFM02,2002-01-22 01:30,22,103.46,103.46,103.46,103.46,370
HFM02,2002-01-22 04:30,22,103.43,103.43,103.41,103.41,101
HFM02,2002-01-22 05:00,22,103.39,103.39,103.39,103.39,100
HFM02,2002-01-22 09:00,22,103.33,103.33,103.33,103.33,200
HFM02,2002-01-23 02:30,23,103.33,103.33,103.33,103.33,1
HFM02,2002-01-23 03:00,23,103.34,103.34,103.34,103.34,100
HFM02,2002-01-23 03:30,23,103.35,103.35,103.35,103.35,100
HFM02,2002-01-23 05:30,23,103.37,103.37,103.37,103.37,100
HFM02,2002-01-23 07:00,23,103.35,103.35,103.35,103.35,100
HFM02,2002-01-23 11:30,23,103.35,103.35,103.35,103.35,0
HFM02,2002-01-24 04:00,24,103.31,103.31,103.31,103.31,100
HFM02,2002-01-24 05:00,24,103.3,103.3,103.3,103.3,1
HFM02,2002-01-24 07:30,24,103.26,103.26,103.26,103.26,115
HFM02,2002-01-24 08:00,24,103.3,103.3,103.3,103.3,150
HFM02,2002-01-24 09:00,24,103.26,103.27,103.26,103.27,210
HFM02,2002-01-24 11:30,24,103.27,103.27,103.27,103.27,0
HFM02,2002-01-25 06:00,25,103.15,103.15,103.15,103.15,1
HFM02,2002-01-25 08:30,25,103.13,103.13,103.13,103.13,250
HFM02,2002-01-25 10:00,25,103.08,103.08,103.08,103.08,1
HFM02,2002-01-25 11:30,25,103.01,103.01,103,103,4
HFM02,2002-01-29 02:00,29,103.08,103.08,103.08,103.08,58
HFM02,2002-01-29 02:30,29,103.11,103.12,103.11,103.12,293
HFM02,2002-01-29 03:00,29,103.1,103.1,103.1,103.1,1
HFM02,2002-01-29 03:30,29,103.1,103.1,103.1,103.1,1
HFM02,2002-01-29 04:00,29,103.05,103.05,103.05,103.05,1
HFM02,2002-01-29 05:30,29,103,103,103,103,1
HFM02,2002-01-30 04:00,30,103.21,103.21,103.21,103.21,2
HFM02,2002-01-30 07:00,30,103.2,103.2,103.2,103.2,100
HFM02,2002-01-31 04:00,31,103.09,103.09,103.09,103.09,1
HFM02,2002-01-31 06:00,31,103.1,103.1,103.1,103.1,340
HFM02,2002-01-31 09:00,31,103.09,103.09,103.09,103.09,1
HFM02,2002-01-31 10:00,31,103.14,103.14,103.14,103.14,1
HFM02,2002-02-01 04:00,1,103.07,103.07,103.07,103.07,1
HFM02,2002-02-01 06:00,1,103.05,103.05,103.02,103.02,2
HFM02,2002-02-01 07:30,1,103.06,103.08,103.06,103.08,158
HFM02,2002-02-01 08:30,1,103.1,103.1,103.1,103.1,29
HFM02,2002-02-04 06:00,4,103.28,103.28,103.28,103.28,5
HFM02,2002-02-04 08:00,4,103.29,103.29,103.29,103.29,100
HFM02,2002-02-04 08:30,4,103.29,103.29,103.29,103.29,50
HFM02,2002-02-04 09:00,4,103.29,103.3,103.29,103.3,100
HFM02,2002-02-04 09:30,4,103.33,103.33,103.33,103.33,1
HFM02,2002-02-04 10:00,4,103.33,103.33,103.33,103.33,1
HFM02,2002-02-05 02:00,5,103.39,103.39,103.39,103.39,30
HFM02,2002-02-05 05:30,5,103.32,103.32,103.32,103.32,100
HFM02,2002-02-05 09:00,5,103.42,103.42,103.42,103.42,156
HFM02,2002-02-06 03:00,6,103.4,103.4,103.4,103.4,963
HFM02,2002-02-06 04:00,6,103.39,103.39,103.39,103.39,100
HFM02,2002-02-06 06:00,6,103.48,103.48,103.48,103.48,30
HFM02,2002-02-06 06:30,6,103.47,103.47,103.47,103.47,51
HFM02,2002-02-06 07:00,6,103.47,103.47,103.47,103.47,38
HFM02,2002-02-06 08:30,6,103.42,103.42,103.42,103.42,196
HFM02,2002-02-06 09:00,6,103.41,103.41,103.41,103.41,97
HFM02,2002-02-06 10:00,6,103.46,103.46,103.46,103.46,62
HFM02,2002-02-07 03:30,7,103.42,103.42,103.42,103.42,1
HFM02,2002-02-07 05:30,7,103.35,103.35,103.35,103.35,1
HFM02,2002-02-07 07:30,7,103.22,103.22,103.2,103.2,100
HFM02,2002-02-07 10:00,7,103.24,103.24,103.24,103.24,400
HFM02,2002-02-08 05:00,8,103.21,103.22,103.21,103.22,400
HFM02,2002-02-08 09:00,8,103.25,103.25,103.25,103.25,100
HFM02,2002-02-11 01:30,11,103.24,103.24,103.24,103.24,1
HFM02,2002-02-11 02:00,11,103.24,103.24,103.22,103.22,1090
HFM02,2002-02-11 02:30,11,103.22,103.22,103.22,103.22,102
HFM02,2002-02-11 05:30,11,103.24,103.24,103.23,103.23,150
HFM02,2002-02-11 07:30,11,103.23,103.23,103.23,103.23,50
HFM02,2002-02-12 03:30,12,103.29,103.29,103.27,103.27,31
HFM02,2002-02-12 08:30,12,103.27,103.27,103.27,103.27,1260
HFM02,2002-02-13 02:00,13,103.13,103.13,103.13,103.13,1
HFM02,2002-02-13 04:00,13,103.1,103.1,103.1,103.1,36
HFM02,2002-02-13 05:00,13,103.1,103.1,103.1,103.1,382
HFM02,2002-02-13 05:30,13,103.1,103.1,103.08,103.08,2128
HFM02,2002-02-13 06:00,13,103.08,103.08,103.08,103.08,235
HFM02,2002-02-13 06:30,13,103.08,103.08,103.08,103.08,15
HFM02,2002-02-13 07:30,13,103.01,103.01,103.01,103.01,260
HFM02,2002-02-13 08:00,13,103.03,103.03,103.03,103.03,100
HFM02,2002-02-13 08:30,13,103.04,103.04,103.04,103.04,110
HFM02,2002-02-13 10:00,13,103.07,103.08,103.07,103.08,2
HFM02,2002-02-13 11:00,13,103.1,103.1,103.1,103.1,568
HFM02,2002-02-14 05:00,14,103.1,103.1,103.1,103.1,1
HFM02,2002-02-14 07:30,14,103.09,103.11,103.09,103.11,450
HFM02,2002-02-14 08:30,14,103.1,103.1,103.1,103.1,1750
HFM02,2002-02-14 11:00,14,103.13,103.13,103.13,103.13,129
HFM02,2002-02-15 01:00,15,103.17,103.17,103.17,103.17,1
HFM02,2002-02-15 08:30,15,103.15,103.2,103.15,103.2,250
HFM02,2002-02-15 09:00,15,103.21,103.22,103.21,103.21,241
HFM02,2002-02-15 10:30,15,103.25,103.25,103.25,103.25,200
HFM02,2002-02-18 03:00,18,103.25,103.25,103.25,103.25,100
HFM02,2002-02-18 04:00,18,103.26,103.26,103.26,103.26,25
HFM02,2002-02-18 04:30,18,103.26,103.26,103.26,103.26,175
HFM02,2002-02-18 08:00,18,103.25,103.25,103.25,103.25,25
HFM02,2002-02-18 10:00,18,103.27,103.27,103.27,103.27,25
HFM02,2002-02-18 11:30,18,103.27,103.27,103.27,103.27,0
HFM02,2002-02-19 02:00,19,103.25,103.25,103.25,103.25,20
HFM02,2002-02-19 03:00,19,103.26,103.28,103.26,103.28,1200
HFM02,2002-02-19 04:00,19,103.28,103.28,103.28,103.28,50
HFM02,2002-02-19 05:30,19,103.32,103.32,103.32,103.32,200
HFM02,2002-02-19 06:00,19,103.32,103.32,103.32,103.32,200
HFM02,2002-02-19 06:30,19,103.32,103.32,103.32,103.32,200
HFM02,2002-02-19 07:30,19,103.31,103.31,103.31,103.31,2
HFM02,2002-02-19 08:00,19,103.25,103.26,103.25,103.26,300
HFM02,2002-02-19 08:30,19,103.26,103.26,103.26,103.26,15
HFM02,2002-02-19 09:30,19,103.23,103.23,103.23,103.23,130
HFM02,2002-02-20 02:00,20,103.23,103.23,103.23,103.23,1
HFM02,2002-02-20 02:30,20,103.19,103.19,103.19,103.19,3
HFM02,2002-02-20 03:30,20,103.2,103.2,103.2,103.2,263
HFM02,2002-02-20 04:00,20,103.18,103.18,103.18,103.18,200
HFM02,2002-02-20 05:00,20,103.2,103.2,103.2,103.2,200
HFM02,2002-02-20 06:00,20,103.19,103.19,103.17,103.18,950
HFM02,2002-02-20 07:00,20,103.17,103.17,103.17,103.17,541
HFM02,2002-02-20 07:30,20,103.2,103.2,103.19,103.19,301
HFM02,2002-02-20 09:00,20,103.19,103.19,103.18,103.18,850
HFM02,2002-02-20 10:00,20,103.22,103.22,103.21,103.22,3
HFM02,2002-02-20 10:30,20,103.24,103.24,103.24,103.24,100
HFM02,2002-02-21 03:30,21,103.18,103.19,103.18,103.19,600
HFM02,2002-02-21 05:00,21,103.18,103.18,103.18,103.18,250
HFM02,2002-02-21 05:30,21,103.17,103.17,103.16,103.16,570
HFM02,2002-02-21 06:30,21,103.16,103.16,103.16,103.16,1890
HFM02,2002-02-21 07:30,21,103.17,103.18,103.17,103.18,51
HFM02,2002-02-21 10:00,21,103.21,103.21,103.21,103.21,50
HFM02,2002-02-21 10:30,21,103.19,103.19,103.18,103.18,450
HFM02,2002-02-21 11:30,21,103.18,103.19,103.18,103.19,500
HFM02,2002-02-22 02:30,22,103.27,103.29,103.27,103.29,3
HFM02,2002-02-22 03:00,22,103.3,103.31,103.3,103.31,91
HFM02,2002-02-22 03:30,22,103.3,103.3,103.3,103.3,77
HFM02,2002-02-22 05:00,22,103.3,103.3,103.3,103.3,30
HFM02,2002-02-22 06:30,22,103.3,103.31,103.3,103.31,411
HFM02,2002-02-22 07:30,22,103.31,103.31,103.31,103.31,30
HFM02,2002-02-25 01:00,25,103.3,103.3,103.29,103.29,2203
HFM02,2002-02-25 02:00,25,103.29,103.29,103.29,103.29,150
HFM02,2002-02-25 02:30,25,103.29,103.29,103.28,103.28,420
HFM02,2002-02-25 03:30,25,103.31,103.31,103.31,103.31,250
HFM02,2002-02-25 04:00,25,103.32,103.32,103.32,103.32,156
HFM02,2002-02-25 06:30,25,103.31,103.31,103.31,103.31,850
HFM02,2002-02-25 07:00,25,103.28,103.28,103.28,103.28,1
HFM02,2002-02-25 08:30,25,103.28,103.28,103.28,103.28,399
HFM02,2002-02-25 09:00,25,103.24,103.27,103.24,103.27,80
HFM02,2002-02-25 10:00,25,103.27,103.27,103.27,103.27,1
HFM02,2002-02-26 01:00,26,103.26,103.26,103.26,103.26,29
HFM02,2002-02-26 02:00,26,103.22,103.22,103.22,103.22,200
HFM02,2002-02-26 02:30,26,103.21,103.21,103.21,103.21,100
HFM02,2002-02-26 03:00,26,103.21,103.21,103.21,103.21,1000
HFM02,2002-02-26 04:00,26,103.21,103.21,103.21,103.21,125
HFM02,2002-02-26 04:30,26,103.22,103.22,103.22,103.22,10
HFM02,2002-02-26 05:00,26,103.22,103.23,103.22,103.23,510
HFM02,2002-02-26 05:30,26,103.21,103.23,103.21,103.23,95
HFM02,2002-02-26 06:30,26,103.21,103.21,103.21,103.21,1
HFM02,2002-02-26 07:00,26,103.22,103.22,103.2,103.2,140
HFM02,2002-02-26 07:30,26,103.2,103.2,103.2,103.2,965
HFM02,2002-02-26 08:00,26,103.17,103.17,103.16,103.17,250
HFM02,2002-02-26 08:30,26,103.21,103.21,103.19,103.21,415
HFM02,2002-02-26 09:00,26,103.23,103.28,103.23,103.26,977
HFM02,2002-02-26 09:30,26,103.24,103.24,103.24,103.24,570
HFM02,2002-02-26 10:00,26,103.25,103.25,103.25,103.25,24
HFM02,2002-02-26 11:00,26,103.24,103.24,103.24,103.24,912
HFM02,2002-02-26 11:30,26,103.2,103.2,103.2,103.2,100
HFM02,2002-02-27 01:30,27,103.15,103.15,103.15,103.15,1
HFM02,2002-02-27 02:30,27,103.19,103.19,103.19,103.19,100
HFM02,2002-02-27 03:00,27,103.18,103.18,103.18,103.18,30
HFM02,2002-02-27 03:30,27,103.18,103.18,103.16,103.16,224
HFM02,2002-02-27 04:00,27,103.16,103.16,103.15,103.15,276
HFM02,2002-02-27 04:30,27,103.17,103.17,103.17,103.17,764
HFM02,2002-02-27 05:30,27,103.16,103.16,103.16,103.16,2013
HFM02,2002-02-27 06:00,27,103.16,103.17,103.16,103.17,569
HFM02,2002-02-27 06:30,27,103.17,103.17,103.16,103.16,85
HFM02,2002-02-27 07:00,27,103.16,103.16,103.14,103.14,210
HFM02,2002-02-27 07:30,27,103.14,103.14,103.11,103.13,403
HFM02,2002-02-27 08:00,27,103.14,103.14,103.13,103.13,991
HFM02,2002-02-27 08:30,27,103.14,103.17,103.14,103.17,2705
HFM02,2002-02-27 09:00,27,103.19,103.23,103.19,103.23,1243
HFM02,2002-02-27 09:30,27,103.21,103.21,103.21,103.21,500
HFM02,2002-02-27 10:00,27,103.21,103.22,103.21,103.21,950
HFM02,2002-02-28 01:00,28,103.26,103.26,103.23,103.23,4414
HFM02,2002-02-28 01:30,28,103.24,103.25,103.24,103.25,275
HFM02,2002-02-28 02:00,28,103.25,103.25,103.25,103.25,205
HFM02,2002-02-28 02:30,28,103.26,103.26,103.26,103.26,150
HFM02,2002-02-28 03:00,28,103.27,103.27,103.27,103.27,1742
HFM02,2002-02-28 03:30,28,103.26,103.26,103.26,103.26,270
HFM02,2002-02-28 04:00,28,103.26,103.27,103.25,103.27,2140
HFM02,2002-02-28 04:30,28,103.27,103.28,103.27,103.28,315
HFM02,2002-02-28 05:00,28,103.28,103.29,103.28,103.29,6760
HFM02,2002-02-28 06:00,28,103.28,103.28,103.28,103.28,500
HFM02,2002-02-28 06:30,28,103.28,103.29,103.28,103.29,2874
HFM02,2002-02-28 07:00,28,103.28,103.28,103.27,103.27,2375
HFM02,2002-02-28 07:30,28,103.26,103.27,103.25,103.26,1814
HFM02,2002-02-28 08:00,28,103.25,103.25,103.25,103.25,1781
HFM02,2002-02-28 08:30,28,103.25,103.25,103.23,103.23,3760
HFM02,2002-02-28 09:00,28,103.2,103.22,103.2,103.21,2400
HFM02,2002-02-28 09:30,28,103.23,103.25,103.23,103.25,508
HFM02,2002-02-28 10:00,28,103.26,103.26,103.25,103.26,1440
HFM02,2002-02-28 11:00,28,103.26,103.26,103.26,103.26,50
HFM02,2002-02-28 11:30,28,103.26,103.29,103.26,103.28,2069
HFM02,2002-03-01 01:00,1,103.3,103.3,103.26,103.26,176
HFM02,2002-03-01 01:30,1,103.26,103.26,103.24,103.26,5039
HFM02,2002-03-01 02:00,1,103.27,103.27,103.26,103.26,550
HFM02,2002-03-01 02:30,1,103.26,103.27,103.26,103.27,2075
HFM02,2002-03-01 03:00,1,103.26,103.26,103.26,103.26,100
HFM02,2002-03-01 03:30,1,103.25,103.27,103.25,103.26,2463
HFM02,2002-03-01 04:00,1,103.26,103.26,103.26,103.26,2900
HFM02,2002-03-01 04:30,1,103.26,103.26,103.26,103.26,1202
HFM02,2002-03-01 05:00,1,103.27,103.28,103.27,103.27,1730
HFM02,2002-03-01 05:30,1,103.27,103.27,103.26,103.26,708
HFM02,2002-03-01 06:00,1,103.26,103.27,103.26,103.27,224
HFM02,2002-03-01 06:30,1,103.26,103.27,103.25,103.25,1549
HFM02,2002-03-01 07:00,1,103.25,103.25,103.24,103.24,194
HFM02,2002-03-01 07:30,1,103.22,103.23,103.22,103.23,499
HFM02,2002-03-01 08:00,1,103.23,103.24,103.23,103.24,12313
HFM02,2002-03-01 08:30,1,103.24,103.24,103.23,103.23,250
HFM02,2002-03-01 09:00,1,103.2,103.21,103.18,103.2,3544
HFM02,2002-03-01 09:30,1,103.18,103.19,103.18,103.19,1400
HFM02,2002-03-01 10:00,1,103.19,103.19,103.17,103.18,6293
HFM02,2002-03-01 10:30,1,103.19,103.19,103.18,103.18,5952
HFM02,2002-03-01 11:00,1,103.18,103.18,103.17,103.17,458
HFM02,2002-03-01 11:30,1,103.18,103.18,103.16,103.16,467
HFM02,2002-03-04 01:00,4,103.12,103.12,103.1,103.1,1051
HFM02,2002-03-04 01:30,4,103.09,103.11,103.09,103.11,1199
HFM02,2002-03-04 02:00,4,103.12,103.12,103.08,103.08,6048
HFM02,2002-03-04 02:30,4,103.09,103.09,103.08,103.09,6680
HFM02,2002-03-04 03:00,4,103.09,103.1,103.09,103.1,4924
HFM02,2002-03-04 03:30,4,103.1,103.11,103.1,103.1,4282
HFM02,2002-03-04 04:00,4,103.09,103.09,103.08,103.09,5186
HFM02,2002-03-04 04:30,4,103.09,103.1,103.09,103.1,5147
HFM02,2002-03-04 05:00,4,103.1,103.1,103.09,103.09,1485
HFM02,2002-03-04 05:30,4,103.09,103.09,103.09,103.09,451
HFM02,2002-03-04 06:00,4,103.09,103.09,103.07,103.08,880
HFM02,2002-03-04 06:30,4,103.07,103.08,103.07,103.08,1179
HFM02,2002-03-04 07:00,4,103.07,103.08,103.07,103.07,4378
HFM02,2002-03-04 07:30,4,103.07,103.08,103.07,103.07,2542
HFM02,2002-03-04 08:00,4,103.07,103.07,103.06,103.07,892
HFM02,2002-03-04 08:30,4,103.07,103.08,103.07,103.07,10120
HFM02,2002-03-04 09:00,4,103.07,103.07,103.06,103.07,1635
HFM02,2002-03-04 09:30,4,103.06,103.1,103.06,103.09,5720
HFM02,2002-03-04 10:00,4,103.09,103.11,103.09,103.11,3832
HFM02,2002-03-04 10:30,4,103.11,103.12,103.11,103.11,4000
HFM02,2002-03-04 11:00,4,103.11,103.11,103.1,103.1,1033
HFM02,2002-03-04 11:30,4,103.09,103.1,103.09,103.1,53
HFM02,2002-03-05 01:00,5,103.09,103.11,103.09,103.1,3101
HFM02,2002-03-05 01:30,5,103.1,103.1,103.08,103.09,5005
HFM02,2002-03-05 02:00,5,103.09,103.09,103.09,103.09,1224
HFM02,2002-03-05 02:30,5,103.1,103.1,103.09,103.1,5251
HFM02,2002-03-05 03:00,5,103.1,103.11,103.09,103.1,15406
HFM02,2002-03-05 03:30,5,103.09,103.09,103.08,103.08,2095
HFM02,2002-03-05 04:00,5,103.08,103.09,103.07,103.08,9327
HFM02,2002-03-05 04:30,5,103.08,103.08,103.06,103.07,12999
HFM02,2002-03-05 05:00,5,103.06,103.06,103.01,103.02,11305
HFM02,2002-03-05 05:30,5,103.03,103.03,102.98,102.98,22427
HFM02,2002-03-05 06:00,5,102.98,103.02,102.98,103,7802
HFM02,2002-03-05 06:30,5,103,103.01,102.98,103,9154
HFM02,2002-03-05 07:00,5,103,103,102.99,103,1443
HFM02,2002-03-05 07:30,5,102.98,103,102.96,102.97,12353
HFM02,2002-03-05 08:00,5,102.97,102.98,102.96,102.98,4401
HFM02,2002-03-05 08:30,5,102.98,103,102.96,102.96,6535
HFM02,2002-03-05 09:00,5,102.96,102.98,102.92,102.98,13875
HFM02,2002-03-05 09:30,5,102.97,103,102.96,102.99,26295
HFM02,2002-03-05 10:00,5,102.98,103,102.98,103,14836
HFM02,2002-03-05 10:30,5,103,103.01,103,103,4193
HFM02,2002-03-05 11:00,5,103,103.02,103,103.01,1612
HFM02,2002-03-05 11:30,5,103,103.02,102.99,103.02,9922
HFM02,2002-03-06 01:00,6,103.04,103.04,103,103.01,9192
HFM02,2002-03-06 01:30,6,103.01,103.01,102.98,102.99,10762
HFM02,2002-03-06 02:00,6,102.99,102.99,102.96,102.97,37660
HFM02,2002-03-06 02:30,6,102.96,102.98,102.94,102.94,42193
HFM02,2002-03-06 03:00,6,102.95,102.98,102.93,102.95,48069
HFM02,2002-03-06 03:30,6,102.95,102.98,102.94,102.98,33783
HFM02,2002-03-06 04:00,6,102.98,102.98,102.95,102.96,27120
HFM02,2002-03-06 04:30,6,102.96,102.99,102.95,102.99,33081
HFM02,2002-03-06 05:00,6,102.99,103.02,102.97,103.01,26415
HFM02,2002-03-06 05:30,6,103.01,103.01,102.99,102.99,14768
HFM02,2002-03-06 06:00,6,103,103.01,102.99,103,8676
HFM02,2002-03-06 06:30,6,103,103.02,102.99,103.02,28839
HFM02,2002-03-06 07:00,6,103.02,103.02,102.99,103,20622
HFM02,2002-03-06 07:30,6,103,103.02,102.99,103.02,22882
HFM02,2002-03-06 08:00,6,103.01,103.03,103,103.02,22266
HFM02,2002-03-06 08:30,6,103.02,103.03,103,103.02,30881
HFM02,2002-03-06 09:00,6,103.02,103.05,103.01,103.02,35201
HFM02,2002-03-06 09:30,6,103.02,103.02,102.98,102.99,29586
HFM02,2002-03-06 10:00,6,102.98,103,102.97,102.99,36107
HFM02,2002-03-06 10:30,6,103,103,102.98,102.98,14123
HFM02,2002-03-06 11:00,6,102.98,102.98,102.96,102.97,14770
HFM02,2002-03-06 11:30,6,102.98,102.99,102.97,102.99,17853
HFM02,2002-03-07 01:00,7,102.97,102.97,102.93,102.96,15478
HFM02,2002-03-07 01:30,7,102.96,102.96,102.94,102.95,10098
HFM02,2002-03-07 02:00,7,102.96,102.97,102.94,102.95,17939
HFM02,2002-03-07 02:30,7,102.95,102.96,102.94,102.96,12619
HFM02,2002-03-07 03:00,7,102.96,102.96,102.95,102.96,15608
HFM02,2002-03-07 03:30,7,102.95,102.96,102.94,102.96,13401
HFM02,2002-03-07 04:00,7,102.96,102.98,102.95,102.97,20571
HFM02,2002-03-07 04:30,7,102.98,102.99,102.97,102.98,14575
HFM02,2002-03-07 05:00,7,102.98,102.99,102.97,102.98,23677
HFM02,2002-03-07 05:30,7,102.98,102.98,102.97,102.97,2938
HFM02,2002-03-07 06:00,7,102.97,102.98,102.94,102.95,10839
HFM02,2002-03-07 06:30,7,102.95,102.96,102.94,102.95,21019
HFM02,2002-03-07 07:00,7,102.95,102.96,102.89,102.9,38111
HFM02,2002-03-07 07:30,7,102.91,102.94,102.91,102.92,40674
HFM02,2002-03-07 08:00,7,102.92,102.93,102.89,102.92,30609
HFM02,2002-03-07 08:30,7,102.92,102.94,102.89,102.89,26941
HFM02,2002-03-07 09:00,7,102.89,102.9,102.86,102.87,57818
HFM02,2002-03-07 09:30,7,102.86,102.88,102.84,102.85,53646
HFM02,2002-03-07 10:00,7,102.85,102.86,102.79,102.8,54233
HFM02,2002-03-07 10:30,7,102.81,102.83,102.8,102.83,22137
HFM02,2002-03-07 11:00,7,102.82,102.82,102.79,102.8,13906
HFM02,2002-03-07 11:30,7,102.8,102.8,102.76,102.78,14556
HFM02,2002-03-08 01:00,8,102.7,102.75,102.69,102.74,20864
HFM02,2002-03-08 01:30,8,102.73,102.77,102.73,102.76,18212
HFM02,2002-03-08 02:00,8,102.76,102.78,102.75,102.77,16995
HFM02,2002-03-08 02:30,8,102.77,102.79,102.76,102.78,22867
HFM02,2002-03-08 03:00,8,102.79,102.8,102.77,102.77,17596
HFM02,2002-03-08 03:30,8,102.78,102.79,102.76,102.77,20512
HFM02,2002-03-08 04:00,8,102.78,102.8,102.78,102.78,17589
HFM02,2002-03-08 04:30,8,102.78,102.79,102.78,102.78,5735
HFM02,2002-03-08 05:00,8,102.78,102.79,102.77,102.78,11685
HFM02,2002-03-08 05:30,8,102.78,102.79,102.77,102.78,6766
HFM02,2002-03-08 06:00,8,102.78,102.78,102.75,102.76,9537
HFM02,2002-03-08 06:30,8,102.75,102.76,102.74,102.75,13835
HFM02,2002-03-08 07:00,8,102.75,102.75,102.67,102.71,28459
HFM02,2002-03-08 07:30,8,102.71,102.76,102.68,102.72,90858
HFM02,2002-03-08 08:00,8,102.72,102.75,102.7,102.74,40348
HFM02,2002-03-08 08:30,8,102.74,102.74,102.71,102.72,36950
HFM02,2002-03-08 09:00,8,102.73,102.73,102.67,102.69,44169
HFM02,2002-03-08 09:30,8,102.69,102.71,102.67,102.71,29355
HFM02,2002-03-08 10:00,8,102.71,102.74,102.7,102.73,22502
HFM02,2002-03-08 10:30,8,102.73,102.73,102.71,102.72,14742
HFM02,2002-03-08 11:00,8,102.71,102.73,102.71,102.72,4455
HFM02,2002-03-08 11:30,8,102.72,102.73,102.71,102.73,4976
HFM02,2002-03-11 01:00,11,102.71,102.75,102.71,102.75,10234
HFM02,2002-03-11 01:30,11,102.75,102.76,102.74,102.76,9902
HFM02,2002-03-11 02:00,11,102.76,102.78,102.75,102.77,10530
HFM02,2002-03-11 02:30,11,102.77,102.77,102.75,102.76,8668
HFM02,2002-03-11 03:00,11,102.76,102.77,102.75,102.75,8236
HFM02,2002-03-11 03:30,11,102.76,102.78,102.75,102.77,20737
HFM02,2002-03-11 04:00,11,102.76,102.78,102.76,102.78,10940
HFM02,2002-03-11 04:30,11,102.77,102.79,102.76,102.77,24101
HFM02,2002-03-11 05:00,11,102.77,102.79,102.77,102.78,7269
HFM02,2002-03-11 05:30,11,102.78,102.78,102.77,102.77,2132
HFM02,2002-03-11 06:00,11,102.77,102.77,102.76,102.76,3413
HFM02,2002-03-11 06:30,11,102.76,102.78,102.76,102.77,3681
HFM02,2002-03-11 07:00,11,102.77,102.78,102.77,102.77,5694
HFM02,2002-03-11 07:30,11,102.77,102.79,102.75,102.75,15710
HFM02,2002-03-11 08:00,11,102.76,102.76,102.75,102.76,4051
HFM02,2002-03-11 08:30,11,102.76,102.79,102.76,102.77,16478
HFM02,2002-03-11 09:00,11,102.78,102.78,102.76,102.77,13478
HFM02,2002-03-11 09:30,11,102.77,102.77,102.75,102.75,13819
HFM02,2002-03-11 10:00,11,102.75,102.77,102.74,102.76,8698
HFM02,2002-03-11 10:30,11,102.77,102.77,102.75,102.76,4891
HFM02,2002-03-11 11:00,11,102.76,102.76,102.75,102.76,3366
HFM02,2002-03-11 11:30,11,102.76,102.76,102.73,102.73,3676
HFM02,2002-03-12 01:00,12,102.73,102.77,102.73,102.76,25681
HFM02,2002-03-12 01:30,12,102.76,102.78,102.75,102.78,16510
HFM02,2002-03-12 02:00,12,102.78,102.8,102.77,102.79,38185
HFM02,2002-03-12 02:30,12,102.79,102.8,102.78,102.78,7591
HFM02,2002-03-12 03:00,12,102.78,102.8,102.78,102.79,20811
HFM02,2002-03-12 03:30,12,102.8,102.81,102.77,102.77,29909
HFM02,2002-03-12 04:00,12,102.77,102.79,102.76,102.79,15065
HFM02,2002-03-12 04:30,12,102.78,102.79,102.78,102.79,2548
HFM02,2002-03-12 05:00,12,102.78,102.79,102.77,102.78,9950
HFM02,2002-03-12 05:30,12,102.78,102.8,102.78,102.79,16987
HFM02,2002-03-12 06:00,12,102.79,102.8,102.79,102.79,2418
HFM02,2002-03-12 06:30,12,102.8,102.81,102.8,102.8,8953
HFM02,2002-03-12 07:00,12,102.8,102.81,102.8,102.8,8676
HFM02,2002-03-12 07:30,12,102.8,102.83,102.8,102.82,16756
HFM02,2002-03-12 08:00,12,102.82,102.83,102.8,102.8,27723
HFM02,2002-03-12 08:30,12,102.81,102.82,102.79,102.81,20338
HFM02,2002-03-12 09:00,12,102.81,102.81,102.79,102.79,15208
HFM02,2002-03-12 09:30,12,102.79,102.8,102.77,102.78,33916
HFM02,2002-03-12 10:00,12,102.79,102.79,102.75,102.76,17984
HFM02,2002-03-12 10:30,12,102.76,102.77,102.75,102.75,6358
HFM02,2002-03-12 11:00,12,102.75,102.77,102.74,102.77,5618
HFM02,2002-03-12 11:30,12,102.77,102.77,102.75,102.75,2001
HFM02,2002-03-13 01:00,13,102.73,102.75,102.71,102.72,17465
HFM02,2002-03-13 01:30,13,102.72,102.73,102.7,102.71,15200
HFM02,2002-03-13 02:00,13,102.72,102.74,102.71,102.74,15124
HFM02,2002-03-13 02:30,13,102.74,102.74,102.72,102.73,18307
HFM02,2002-03-13 03:00,13,102.73,102.75,102.73,102.74,19148
HFM02,2002-03-13 03:30,13,102.74,102.75,102.72,102.73,14049
HFM02,2002-03-13 04:00,13,102.73,102.76,102.72,102.75,30862
HFM02,2002-03-13 04:30,13,102.75,102.76,102.74,102.75,16217
HFM02,2002-03-13 05:00,13,102.75,102.75,102.73,102.73,7308
HFM02,2002-03-13 05:30,13,102.73,102.73,102.7,102.72,25188
HFM02,2002-03-13 06:00,13,102.72,102.72,102.69,102.69,17365
HFM02,2002-03-13 06:30,13,102.69,102.71,102.69,102.71,8137
HFM02,2002-03-13 07:00,13,102.71,102.76,102.68,102.76,30110
HFM02,2002-03-13 07:30,13,102.76,102.8,102.75,102.78,77323
HFM02,2002-03-13 08:00,13,102.79,102.8,102.78,102.78,30254
HFM02,2002-03-13 08:30,13,102.79,102.82,102.79,102.8,40690
HFM02,2002-03-13 09:00,13,102.8,102.81,102.79,102.8,19788
HFM02,2002-03-13 09:30,13,102.79,102.8,102.77,102.78,18433
HFM02,2002-03-13 10:00,13,102.79,102.8,102.77,102.8,14388
HFM02,2002-03-13 10:30,13,102.79,102.8,102.79,102.79,5856
HFM02,2002-03-13 11:00,13,102.79,102.8,102.79,102.79,2038
HFM02,2002-03-13 11:30,13,102.79,102.79,102.77,102.79,2391
HFM02,2002-03-14 01:00,14,102.8,102.84,102.79,102.83,21942
HFM02,2002-03-14 01:30,14,102.83,102.83,102.8,102.82,18223
HFM02,2002-03-14 02:00,14,102.82,102.83,102.81,102.81,13394
HFM02,2002-03-14 02:30,14,102.8,102.82,102.8,102.81,9378
HFM02,2002-03-14 03:00,14,102.81,102.82,102.8,102.81,9714
HFM02,2002-03-14 03:30,14,102.81,102.81,102.8,102.81,9391
HFM02,2002-03-14 04:00,14,102.81,102.81,102.78,102.79,15512
HFM02,2002-03-14 04:30,14,102.79,102.8,102.76,102.77,22106
HFM02,2002-03-14 05:00,14,102.77,102.77,102.74,102.76,28229
HFM02,2002-03-14 05:30,14,102.76,102.77,102.74,102.75,13307
HFM02,2002-03-14 06:00,14,102.75,102.75,102.73,102.74,13469
HFM02,2002-03-14 06:30,14,102.74,102.75,102.72,102.73,14485
HFM02,2002-03-14 07:00,14,102.72,102.75,102.7,102.75,34445
HFM02,2002-03-14 07:30,14,102.74,102.76,102.69,102.72,64060
HFM02,2002-03-14 08:00,14,102.72,102.74,102.71,102.74,21358
HFM02,2002-03-14 08:30,14,102.73,102.77,102.73,102.76,38117
HFM02,2002-03-14 09:00,14,102.76,102.77,102.73,102.74,22930
HFM02,2002-03-14 09:30,14,102.74,102.75,102.71,102.72,24238
HFM02,2002-03-14 10:00,14,102.73,102.74,102.72,102.73,10281
HFM02,2002-03-14 10:30,14,102.73,102.74,102.72,102.72,4642
HFM02,2002-03-14 11:00,14,102.72,102.74,102.72,102.72,6424
HFM02,2002-03-14 11:30,14,102.72,102.73,102.71,102.72,5932
HFM02,2002-03-15 01:00,15,102.67,102.71,102.66,102.68,22886
HFM02,2002-03-15 01:30,15,102.68,102.69,102.67,102.68,15207
HFM02,2002-03-15 02:00,15,102.68,102.69,102.66,102.66,15923
HFM02,2002-03-15 02:30,15,102.67,102.68,102.66,102.67,9519
HFM02,2002-03-15 03:00,15,102.67,102.67,102.65,102.67,12720
HFM02,2002-03-15 03:30,15,102.66,102.68,102.66,102.67,12914
HFM02,2002-03-15 04:00,15,102.68,102.69,102.67,102.68,9918
HFM02,2002-03-15 04:30,15,102.67,102.68,102.66,102.67,10270
HFM02,2002-03-15 05:00,15,102.67,102.68,102.66,102.66,5238
HFM02,2002-03-15 05:30,15,102.66,102.67,102.64,102.65,10398
HFM02,2002-03-15 06:00,15,102.64,102.66,102.64,102.66,6414
HFM02,2002-03-15 06:30,15,102.66,102.67,102.65,102.66,5078
HFM02,2002-03-15 07:00,15,102.66,102.69,102.66,102.67,8819
HFM02,2002-03-15 07:30,15,102.67,102.67,102.63,102.65,43648
HFM02,2002-03-15 08:00,15,102.65,102.67,102.62,102.67,36428
HFM02,2002-03-15 08:30,15,102.67,102.69,102.61,102.68,76872
HFM02,2002-03-15 09:00,15,102.68,102.7,102.65,102.66,29288
HFM02,2002-03-15 09:30,15,102.67,102.68,102.64,102.64,18231
HFM02,2002-03-15 10:00,15,102.65,102.66,102.64,102.65,11431
HFM02,2002-03-15 10:30,15,102.65,102.66,102.63,102.64,6964
HFM02,2002-03-15 11:00,15,102.64,102.69,102.64,102.68,15512
HFM02,2002-03-15 11:30,15,102.68,102.69,102.67,102.68,6214
HFM02,2002-03-18 01:00,18,102.7,102.72,102.68,102.69,9093
HFM02,2002-03-18 01:30,18,102.69,102.7,102.68,102.68,7285
HFM02,2002-03-18 02:00,18,102.69,102.69,102.65,102.66,19689
HFM02,2002-03-18 02:30,18,102.66,102.67,102.64,102.64,18005
HFM02,2002-03-18 03:00,18,102.63,102.65,102.63,102.65,15345
HFM02,2002-03-18 03:30,18,102.64,102.66,102.64,102.65,8302
HFM02,2002-03-18 04:00,18,102.65,102.65,102.64,102.65,12538
HFM02,2002-03-18 04:30,18,102.65,102.66,102.64,102.64,11752
HFM02,2002-03-18 05:00,18,102.65,102.65,102.62,102.64,19246
HFM02,2002-03-18 05:30,18,102.63,102.65,102.63,102.64,5677
HFM02,2002-03-18 06:00,18,102.64,102.64,102.62,102.63,2810
HFM02,2002-03-18 06:30,18,102.63,102.64,102.62,102.63,5687
HFM02,2002-03-18 07:00,18,102.63,102.64,102.62,102.63,7107
HFM02,2002-03-18 07:30,18,102.64,102.64,102.62,102.64,10164
HFM02,2002-03-18 08:00,18,102.63,102.65,102.63,102.65,14338
HFM02,2002-03-18 08:30,18,102.64,102.66,102.63,102.65,17879
HFM02,2002-03-18 09:00,18,102.65,102.67,102.65,102.66,11962
HFM02,2002-03-18 09:30,18,102.66,102.67,102.66,102.67,19287
HFM02,2002-03-18 10:00,18,102.67,102.69,102.67,102.68,13948
HFM02,2002-03-18 10:30,18,102.67,102.68,102.67,102.68,6719
HFM02,2002-03-18 11:00,18,102.68,102.68,102.66,102.66,2523
HFM02,2002-03-18 11:30,18,102.66,102.68,102.66,102.68,3118
HFM02,2002-03-19 01:00,19,102.67,102.68,102.66,102.67,5615
HFM02,2002-03-19 01:30,19,102.67,102.68,102.65,102.66,12957
HFM02,2002-03-19 02:00,19,102.65,102.67,102.64,102.65,11062
HFM02,2002-03-19 02:30,19,102.66,102.69,102.65,102.68,12790
HFM02,2002-03-19 03:00,19,102.68,102.69,102.67,102.68,11253
HFM02,2002-03-19 03:30,19,102.69,102.7,102.67,102.69,17288
HFM02,2002-03-19 04:00,19,102.69,102.69,102.68,102.69,3792
HFM02,2002-03-19 04:30,19,102.68,102.7,102.68,102.69,7305
HFM02,2002-03-19 05:00,19,102.7,102.71,102.69,102.69,10058
HFM02,2002-03-19 05:30,19,102.69,102.7,102.68,102.69,6136
HFM02,2002-03-19 06:00,19,102.7,102.7,102.68,102.7,2515
HFM02,2002-03-19 06:30,19,102.7,102.71,102.69,102.7,10641
HFM02,2002-03-19 07:00,19,102.71,102.71,102.7,102.71,5893
HFM02,2002-03-19 07:30,19,102.71,102.72,102.67,102.67,22646
HFM02,2002-03-19 08:00,19,102.67,102.69,102.66,102.69,25118
HFM02,2002-03-19 08:30,19,102.69,102.69,102.66,102.67,22277
HFM02,2002-03-19 09:00,19,102.67,102.68,102.65,102.67,20711
HFM02,2002-03-19 09:30,19,102.66,102.67,102.65,102.66,15380
HFM02,2002-03-19 10:00,19,102.65,102.67,102.65,102.66,15245
HFM02,2002-03-19 10:30,19,102.65,102.67,102.65,102.66,9076
HFM02,2002-03-19 11:00,19,102.66,102.67,102.66,102.66,1796
HFM02,2002-03-19 11:30,19,102.67,102.67,102.66,102.66,2487
HFM02,2002-03-20 01:00,20,102.7,102.74,102.7,102.71,23147
HFM02,2002-03-20 01:30,20,102.71,102.73,102.7,102.73,12972
HFM02,2002-03-20 02:00,20,102.73,102.74,102.71,102.72,15719
HFM02,2002-03-20 02:30,20,102.71,102.73,102.71,102.72,8851
HFM02,2002-03-20 03:00,20,102.73,102.75,102.72,102.74,24297
HFM02,2002-03-20 03:30,20,102.74,102.74,102.72,102.72,4886
HFM02,2002-03-20 04:00,20,102.72,102.75,102.72,102.74,13794
HFM02,2002-03-20 04:30,20,102.74,102.76,102.74,102.75,15291
HFM02,2002-03-20 05:00,20,102.75,102.75,102.74,102.75,2804
HFM02,2002-03-20 05:30,20,102.74,102.76,102.74,102.76,6652
HFM02,2002-03-20 06:00,20,102.76,102.76,102.75,102.76,3035
HFM02,2002-03-20 06:30,20,102.76,102.77,102.75,102.76,16073
HFM02,2002-03-20 07:00,20,102.76,102.77,102.74,102.75,21356
HFM02,2002-03-20 07:30,20,102.75,102.76,102.73,102.73,22833
HFM02,2002-03-20 08:00,20,102.74,102.76,102.74,102.76,15644
HFM02,2002-03-20 08:30,20,102.75,102.76,102.71,102.72,28302
HFM02,2002-03-20 09:00,20,102.73,102.73,102.7,102.71,28910
HFM02,2002-03-20 09:30,20,102.7,102.71,102.67,102.68,30154
HFM02,2002-03-20 10:00,20,102.68,102.69,102.66,102.67,13119
HFM02,2002-03-20 10:30,20,102.67,102.68,102.63,102.65,17390
HFM02,2002-03-20 11:00,20,102.64,102.65,102.6,102.61,19895
HFM02,2002-03-20 11:30,20,102.61,102.61,102.59,102.61,11360
HFM02,2002-03-21 01:00,21,102.6,102.62,102.58,102.59,25874
HFM02,2002-03-21 01:30,21,102.6,102.61,102.57,102.61,28126
HFM02,2002-03-21 02:00,21,102.6,102.61,102.59,102.6,14434
HFM02,2002-03-21 02:30,21,102.6,102.62,102.59,102.6,8100
HFM02,2002-03-21 03:00,21,102.61,102.61,102.58,102.58,21741
HFM02,2002-03-21 03:30,21,102.59,102.59,102.56,102.59,29659
HFM02,2002-03-21 04:00,21,102.59,102.6,102.58,102.58,11090
HFM02,2002-03-21 04:30,21,102.59,102.61,102.58,102.59,27679
HFM02,2002-03-21 05:00,21,102.6,102.61,102.58,102.59,19090
HFM02,2002-03-21 05:30,21,102.59,102.59,102.57,102.58,10363
HFM02,2002-03-21 06:00,21,102.58,102.59,102.57,102.59,6926
HFM02,2002-03-21 06:30,21,102.58,102.59,102.56,102.57,9455
HFM02,2002-03-21 07:00,21,102.57,102.57,102.55,102.56,16733
HFM02,2002-03-21 07:30,21,102.57,102.58,102.55,102.57,44125
HFM02,2002-03-21 08:00,21,102.56,102.57,102.55,102.55,15664
HFM02,2002-03-21 08:30,21,102.55,102.57,102.54,102.56,15695
HFM02,2002-03-21 09:00,21,102.56,102.57,102.54,102.56,19206
HFM02,2002-03-21 09:30,21,102.56,102.57,102.55,102.56,12136
HFM02,2002-03-21 10:00,21,102.56,102.58,102.55,102.56,8618
HFM02,2002-03-21 10:30,21,102.57,102.61,102.56,102.61,11049
HFM02,2002-03-21 11:00,21,102.61,102.63,102.59,102.62,28927
HFM02,2002-03-21 11:30,21,102.61,102.62,102.6,102.61,3147
HFM02,2002-03-22 01:00,22,102.61,102.62,102.6,102.61,7269
HFM02,2002-03-22 01:30,22,102.61,102.62,102.59,102.6,9608
HFM02,2002-03-22 02:00,22,102.59,102.61,102.59,102.61,5228
HFM02,2002-03-22 02:30,22,102.6,102.6,102.57,102.58,18249
HFM02,2002-03-22 03:00,22,102.58,102.6,102.58,102.59,7567
HFM02,2002-03-22 03:30,22,102.59,102.6,102.58,102.58,10200
HFM02,2002-03-22 04:00,22,102.58,102.59,102.56,102.57,14202
HFM02,2002-03-22 04:30,22,102.58,102.58,102.55,102.56,11086
HFM02,2002-03-22 05:00,22,102.56,102.57,102.55,102.57,8889
HFM02,2002-03-22 05:30,22,102.56,102.56,102.54,102.54,16193
HFM02,2002-03-22 06:00,22,102.54,102.55,102.53,102.54,15166
HFM02,2002-03-22 06:30,22,102.54,102.55,102.52,102.52,16000
HFM02,2002-03-22 07:00,22,102.53,102.53,102.44,102.46,49667
HFM02,2002-03-22 07:30,22,102.46,102.5,102.46,102.49,27853
HFM02,2002-03-22 08:00,22,102.48,102.5,102.48,102.49,21296
HFM02,2002-03-22 08:30,22,102.5,102.52,102.49,102.5,24521
HFM02,2002-03-22 09:00,22,102.51,102.55,102.51,102.54,33050
HFM02,2002-03-22 09:30,22,102.54,102.55,102.53,102.54,13692
HFM02,2002-03-22 10:00,22,102.55,102.55,102.53,102.54,18667
HFM02,2002-03-22 10:30,22,102.54,102.54,102.52,102.53,7956
HFM02,2002-03-22 11:00,22,102.53,102.53,102.52,102.52,1404
HFM02,2002-03-22 11:30,22,102.52,102.53,102.51,102.52,7931
HFM02,2002-03-25 01:30,25,102.52,102.54,102.49,102.5,15591
HFM02,2002-03-25 02:00,25,102.5,102.5,102.46,102.48,14978
HFM02,2002-03-25 02:30,25,102.48,102.5,102.48,102.49,16030
HFM02,2002-03-25 03:00,25,102.49,102.5,102.48,102.49,4498
HFM02,2002-03-25 03:30,25,102.49,102.5,102.48,102.49,8462
HFM02,2002-03-25 04:00,25,102.49,102.5,102.46,102.47,24013
HFM02,2002-03-25 04:30,25,102.47,102.48,102.45,102.45,17899
HFM02,2002-03-25 05:00,25,102.46,102.47,102.45,102.45,17687
HFM02,2002-03-25 05:30,25,102.46,102.46,102.45,102.46,8340
HFM02,2002-03-25 06:00,25,102.46,102.47,102.46,102.46,5168
HFM02,2002-03-25 06:30,25,102.46,102.47,102.46,102.46,4528
HFM02,2002-03-25 07:00,25,102.47,102.48,102.46,102.46,5443
HFM02,2002-03-25 07:30,25,102.47,102.47,102.46,102.47,7841
HFM02,2002-03-25 08:00,25,102.48,102.48,102.46,102.46,5581
HFM02,2002-03-25 08:30,25,102.46,102.47,102.45,102.45,22882
HFM02,2002-03-25 09:00,25,102.46,102.48,102.45,102.47,20839
HFM02,2002-03-25 09:30,25,102.47,102.48,102.46,102.47,8279
HFM02,2002-03-25 10:00,25,102.48,102.49,102.47,102.47,18595
HFM02,2002-03-25 10:30,25,102.47,102.47,102.45,102.46,5999
HFM02,2002-03-25 11:00,25,102.45,102.47,102.45,102.46,4153
HFM02,2002-03-25 11:30,25,102.47,102.48,102.46,102.48,1623
HFM02,2002-03-26 01:00,26,102.49,102.5,102.48,102.5,5509
HFM02,2002-03-26 01:30,26,102.49,102.51,102.48,102.49,8878
HFM02,2002-03-26 02:00,26,102.49,102.52,102.49,102.5,19525
HFM02,2002-03-26 02:30,26,102.5,102.55,102.48,102.49,34736
HFM02,2002-03-26 03:00,26,102.48,102.52,102.48,102.49,46889
HFM02,2002-03-26 03:30,26,102.5,102.53,102.49,102.53,23184
HFM02,2002-03-26 04:00,26,102.52,102.52,102.5,102.5,11120
HFM02,2002-03-26 04:30,26,102.51,102.51,102.48,102.5,14523
HFM02,2002-03-26 05:00,26,102.49,102.5,102.48,102.48,3892
HFM02,2002-03-26 05:30,26,102.49,102.5,102.49,102.5,5467
HFM02,2002-03-26 06:00,26,102.51,102.53,102.51,102.53,16591
HFM02,2002-03-26 06:30,26,102.53,102.54,102.52,102.53,7793
HFM02,2002-03-26 07:00,26,102.53,102.55,102.5,102.54,12101
HFM02,2002-03-26 07:30,26,102.55,102.6,102.54,102.57,89033
HFM02,2002-03-26 08:00,26,102.57,102.61,102.57,102.58,42519
HFM02,2002-03-26 08:30,26,102.58,102.58,102.5,102.5,28005
HFM02,2002-03-26 09:00,26,102.5,102.53,102.49,102.51,87886
HFM02,2002-03-26 09:30,26,102.52,102.59,102.52,102.58,51135
HFM02,2002-03-26 10:00,26,102.58,102.58,102.55,102.56,15747
HFM02,2002-03-26 10:30,26,102.56,102.58,102.55,102.57,5227
HFM02,2002-03-26 11:00,26,102.56,102.58,102.55,102.58,3343
HFM02,2002-03-26 11:30,26,102.57,102.6,102.57,102.59,6021
HFM02,2002-03-27 01:00,27,102.59,102.6,102.57,102.58,9954
HFM02,2002-03-27 01:30,27,102.58,102.61,102.58,102.6,11328
HFM02,2002-03-27 02:00,27,102.61,102.64,102.6,102.62,32237
HFM02,2002-03-27 02:30,27,102.62,102.63,102.61,102.61,14871
HFM02,2002-03-27 03:00,27,102.61,102.62,102.6,102.61,14519
HFM02,2002-03-27 03:30,27,102.61,102.63,102.61,102.62,10287
HFM02,2002-03-27 04:00,27,102.61,102.63,102.61,102.62,8806
HFM02,2002-03-27 04:30,27,102.63,102.63,102.61,102.61,8714
HFM02,2002-03-27 05:00,27,102.61,102.64,102.61,102.63,14379
HFM02,2002-03-27 05:30,27,102.63,102.64,102.62,102.63,8467
HFM02,2002-03-27 06:00,27,102.63,102.64,102.63,102.63,4438
HFM02,2002-03-27 06:30,27,102.64,102.65,102.63,102.63,9535
HFM02,2002-03-27 07:00,27,102.63,102.64,102.62,102.62,7742
HFM02,2002-03-27 07:30,27,102.62,102.64,102.62,102.62,9999
HFM02,2002-03-27 08:00,27,102.62,102.64,102.61,102.61,5114
HFM02,2002-03-27 08:30,27,102.62,102.64,102.61,102.63,17667
HFM02,2002-03-27 09:00,27,102.63,102.64,102.61,102.62,17105
HFM02,2002-03-27 09:30,27,102.63,102.63,102.59,102.61,26165
HFM02,2002-03-27 10:00,27,102.61,102.62,102.6,102.6,8552
HFM02,2002-03-27 10:30,27,102.6,102.61,102.59,102.59,6984
HFM02,2002-03-27 11:00,27,102.6,102.6,102.58,102.58,5547
HFM02,2002-03-27 11:30,27,102.59,102.61,102.58,102.6,4127
HFM02,2002-03-28 01:00,28,102.62,102.63,102.61,102.62,5927
HFM02,2002-03-28 01:30,28,102.62,102.64,102.61,102.63,6500
HFM02,2002-03-28 02:00,28,102.63,102.64,102.63,102.63,3302
HFM02,2002-03-28 02:30,28,102.64,102.65,102.64,102.65,15333
HFM02,2002-03-28 03:00,28,102.65,102.67,102.64,102.66,18624
HFM02,2002-03-28 03:30,28,102.65,102.66,102.65,102.66,6143
HFM02,2002-03-28 04:00,28,102.66,102.67,102.64,102.65,17849
HFM02,2002-03-28 04:30,28,102.65,102.66,102.65,102.66,6294
HFM02,2002-03-28 05:00,28,102.65,102.66,102.64,102.64,4825
HFM02,2002-03-28 05:30,28,102.64,102.65,102.63,102.64,5939
HFM02,2002-03-28 06:00,28,102.63,102.64,102.63,102.63,1543
HFM02,2002-03-28 06:30,28,102.63,102.64,102.62,102.63,5839
HFM02,2002-03-28 07:00,28,102.63,102.63,102.6,102.63,24624
HFM02,2002-03-28 07:30,28,102.63,102.66,102.63,102.65,20628
HFM02,2002-03-28 08:00,28,102.65,102.65,102.64,102.65,5387
HFM02,2002-03-28 08:30,28,102.64,102.64,102.61,102.63,14593
HFM02,2002-03-28 09:00,28,102.63,102.64,102.55,102.56,53365
HFM02,2002-03-28 09:30,28,102.56,102.58,102.54,102.57,35455
HFM02,2002-03-28 10:00,28,102.56,102.58,102.52,102.53,20701
HFM02,2002-03-28 10:30,28,102.53,102.57,102.52,102.56,17584
HFM02,2002-03-28 11:00,28,102.55,102.55,102.51,102.51,14763
HFM02,2002-03-28 11:30,28,102.51,102.55,102.5,102.53,7609
HFM02,2002-04-02 00:00,2,102.51,102.54,102.51,102.52,13209
HFM02,2002-04-02 00:30,2,102.52,102.53,102.51,102.53,8455
HFM02,2002-04-02 01:00,2,102.53,102.53,102.51,102.51,6383
HFM02,2002-04-02 01:30,2,102.52,102.52,102.5,102.52,13608
HFM02,2002-04-02 02:00,2,102.52,102.52,102.5,102.52,8917
HFM02,2002-04-02 02:30,2,102.51,102.52,102.5,102.52,6680
HFM02,2002-04-02 03:00,2,102.52,102.53,102.51,102.53,6950
HFM02,2002-04-02 03:30,2,102.52,102.53,102.51,102.51,2487
HFM02,2002-04-02 04:00,2,102.51,102.53,102.51,102.52,1739
HFM02,2002-04-02 04:30,2,102.52,102.53,102.52,102.52,203
HFM02,2002-04-02 05:00,2,102.53,102.54,102.52,102.53,7450
HFM02,2002-04-02 05:30,2,102.53,102.55,102.53,102.54,5454
HFM02,2002-04-02 06:00,2,102.55,102.56,102.53,102.56,6312
HFM02,2002-04-02 06:30,2,102.56,102.56,102.55,102.56,1746
HFM02,2002-04-02 07:00,2,102.55,102.56,102.53,102.54,12919
HFM02,2002-04-02 07:30,2,102.54,102.56,102.53,102.56,11834
HFM02,2002-04-02 08:00,2,102.55,102.56,102.54,102.55,13405
HFM02,2002-04-02 08:30,2,102.55,102.57,102.54,102.56,8958
HFM02,2002-04-02 09:00,2,102.57,102.59,102.56,102.58,20334
HFM02,2002-04-02 09:30,2,102.58,102.59,102.57,102.58,8834
HFM02,2002-04-02 10:00,2,102.58,102.59,102.58,102.59,3135
HFM02,2002-04-02 10:30,2,102.59,102.62,102.58,102.62,6326
HFM02,2002-04-03 00:00,3,102.64,102.65,102.61,102.63,11600
HFM02,2002-04-03 00:30,3,102.63,102.63,102.61,102.62,5605
HFM02,2002-04-03 01:00,3,102.62,102.63,102.61,102.61,15842
HFM02,2002-04-03 01:30,3,102.62,102.64,102.62,102.63,24430
HFM02,2002-04-03 02:00,3,102.63,102.64,102.62,102.63,8841
HFM02,2002-04-03 02:30,3,102.63,102.64,102.61,102.63,25193
HFM02,2002-04-03 03:00,3,102.63,102.65,102.63,102.63,27936
HFM02,2002-04-03 03:30,3,102.63,102.64,102.63,102.64,7771
HFM02,2002-04-03 04:00,3,102.64,102.65,102.64,102.65,4921
HFM02,2002-04-03 04:30,3,102.65,102.65,102.63,102.63,10502
HFM02,2002-04-03 05:00,3,102.63,102.64,102.63,102.64,4545
HFM02,2002-04-03 05:30,3,102.64,102.65,102.63,102.64,3339
HFM02,2002-04-03 06:00,3,102.64,102.65,102.63,102.63,3957
HFM02,2002-04-03 06:30,3,102.63,102.65,102.63,102.64,12028
HFM02,2002-04-03 07:00,3,102.64,102.64,102.63,102.64,5686
HFM02,2002-04-03 07:30,3,102.64,102.65,102.63,102.64,13315
HFM02,2002-04-03 08:00,3,102.65,102.66,102.64,102.64,15811
HFM02,2002-04-03 08:30,3,102.64,102.65,102.63,102.64,10555
HFM02,2002-04-03 09:00,3,102.64,102.69,102.63,102.68,41503
HFM02,2002-04-03 09:30,3,102.68,102.73,102.68,102.71,33748
HFM02,2002-04-03 10:00,3,102.72,102.72,102.7,102.71,9394
HFM02,2002-04-03 10:30,3,102.71,102.72,102.7,102.72,4082
HFM02,2002-04-04 00:00,4,102.73,102.73,102.7,102.71,12713
HFM02,2002-04-04 00:30,4,102.7,102.72,102.69,102.71,13521
HFM02,2002-04-04 01:00,4,102.71,102.73,102.7,102.72,11305
HFM02,2002-04-04 01:30,4,102.72,102.73,102.71,102.71,8024
HFM02,2002-04-04 02:00,4,102.71,102.72,102.69,102.69,11686
HFM02,2002-04-04 02:30,4,102.69,102.71,102.69,102.7,17002
HFM02,2002-04-04 03:00,4,102.7,102.72,102.7,102.71,8098
HFM02,2002-04-04 03:30,4,102.71,102.73,102.71,102.72,16820
HFM02,2002-04-04 04:00,4,102.72,102.74,102.72,102.73,26167
HFM02,2002-04-04 04:30,4,102.73,102.76,102.73,102.73,27070
HFM02,2002-04-04 05:00,4,102.74,102.75,102.73,102.74,5899
HFM02,2002-04-04 05:30,4,102.74,102.75,102.73,102.74,9395
HFM02,2002-04-04 06:00,4,102.73,102.75,102.73,102.73,15706
HFM02,2002-04-04 06:30,4,102.73,102.74,102.71,102.74,48110
HFM02,2002-04-04 07:00,4,102.74,102.78,102.73,102.78,26125
HFM02,2002-04-04 07:30,4,102.78,102.81,102.78,102.8,80413
HFM02,2002-04-04 08:00,4,102.8,102.81,102.78,102.8,23804
HFM02,2002-04-04 08:30,4,102.8,102.8,102.78,102.79,24716
HFM02,2002-04-04 09:00,4,102.79,102.79,102.76,102.76,16597
HFM02,2002-04-04 09:30,4,102.76,102.78,102.76,102.77,10995
HFM02,2002-04-04 10:00,4,102.76,102.79,102.76,102.79,16907
HFM02,2002-04-04 10:30,4,102.78,102.8,102.77,102.78,5222
HFM02,2002-04-05 00:00,5,102.78,102.78,102.76,102.76,3183
HFM02,2002-04-05 00:30,5,102.76,102.77,102.74,102.75,14001
HFM02,2002-04-05 01:00,5,102.74,102.75,102.73,102.75,11430
HFM02,2002-04-05 01:30,5,102.75,102.76,102.74,102.75,8495
HFM02,2002-04-05 02:00,5,102.75,102.76,102.74,102.75,9698
HFM02,2002-04-05 02:30,5,102.75,102.75,102.74,102.74,4218
HFM02,2002-04-05 03:00,5,102.74,102.76,102.74,102.76,6045
HFM02,2002-04-05 03:30,5,102.75,102.77,102.74,102.77,12772
HFM02,2002-04-05 04:00,5,102.77,102.79,102.77,102.78,13721
HFM02,2002-04-05 04:30,5,102.78,102.78,102.77,102.77,1412
HFM02,2002-04-05 05:00,5,102.78,102.78,102.76,102.76,4632
HFM02,2002-04-05 05:30,5,102.76,102.77,102.76,102.77,932
HFM02,2002-04-05 06:00,5,102.76,102.76,102.74,102.74,9024
HFM02,2002-04-05 06:30,5,102.75,102.75,102.71,102.73,29040
HFM02,2002-04-05 07:00,5,102.73,102.78,102.72,102.78,19262
HFM02,2002-04-05 07:30,5,102.78,102.83,102.76,102.81,103135
HFM02,2002-04-05 08:00,5,102.8,102.85,102.8,102.82,59879
HFM02,2002-04-05 08:30,5,102.82,102.82,102.8,102.82,30436
HFM02,2002-04-05 09:00,5,102.82,102.83,102.8,102.81,20101
HFM02,2002-04-05 09:30,5,102.82,102.83,102.81,102.83,8692
HFM02,2002-04-05 10:00,5,102.83,102.85,102.82,102.85,8285
HFM02,2002-04-05 10:30,5,102.84,102.85,102.83,102.85,5421
HFM02,2002-04-08 01:00,8,102.86,102.86,102.83,102.83,11327
HFM02,2002-04-08 01:30,8,102.84,102.85,102.84,102.84,7446
HFM02,2002-04-08 02:00,8,102.85,102.86,102.84,102.85,3686
HFM02,2002-04-08 02:30,8,102.84,102.85,102.83,102.83,12189
HFM02,2002-04-08 03:00,8,102.84,102.85,102.84,102.85,2514
HFM02,2002-04-08 03:30,8,102.85,102.86,102.84,102.84,9803
HFM02,2002-04-08 04:00,8,102.85,102.85,102.83,102.84,14893
HFM02,2002-04-08 04:30,8,102.84,102.85,102.84,102.84,4568
HFM02,2002-04-08 05:00,8,102.84,102.84,102.8,102.82,30293
HFM02,2002-04-08 05:30,8,102.83,102.89,102.83,102.87,70852
HFM02,2002-04-08 06:00,8,102.87,102.9,102.86,102.88,19351
HFM02,2002-04-08 06:30,8,102.89,102.9,102.88,102.89,14431
HFM02,2002-04-08 07:00,8,102.89,102.89,102.87,102.88,12250
HFM02,2002-04-08 07:30,8,102.88,102.92,102.88,102.92,36455
HFM02,2002-04-08 08:00,8,102.92,102.93,102.88,102.89,47744
HFM02,2002-04-08 08:30,8,102.89,102.9,102.87,102.89,26942
HFM02,2002-04-08 09:00,8,102.89,102.89,102.85,102.86,32378
HFM02,2002-04-08 09:30,8,102.86,102.87,102.84,102.86,15768
HFM02,2002-04-08 10:00,8,102.86,102.87,102.84,102.85,7412
HFM02,2002-04-08 10:30,8,102.85,102.85,102.83,102.84,8900
HFM02,2002-04-08 11:00,8,102.84,102.85,102.84,102.84,1473
HFM02,2002-04-08 11:30,8,102.84,102.85,102.83,102.84,7096
HFM02,2002-04-09 01:00,9,102.81,102.81,102.77,102.8,21394
HFM02,2002-04-09 01:30,9,102.8,102.8,102.77,102.8,16818
HFM02,2002-04-09 02:00,9,102.79,102.8,102.78,102.79,11617
HFM02,2002-04-09 02:30,9,102.8,102.8,102.78,102.79,12296
HFM02,2002-04-09 03:00,9,102.79,102.8,102.78,102.8,12375
HFM02,2002-04-09 03:30,9,102.79,102.8,102.76,102.78,27256
HFM02,2002-04-09 04:00,9,102.78,102.79,102.77,102.79,13022
HFM02,2002-04-09 04:30,9,102.79,102.8,102.78,102.79,16939
HFM02,2002-04-09 05:00,9,102.79,102.79,102.77,102.78,19160
HFM02,2002-04-09 05:30,9,102.79,102.79,102.77,102.77,3543
HFM02,2002-04-09 06:00,9,102.78,102.79,102.77,102.79,3598
HFM02,2002-04-09 06:30,9,102.79,102.8,102.77,102.78,13001
HFM02,2002-04-09 07:00,9,102.78,102.79,102.77,102.78,5206
HFM02,2002-04-09 07:30,9,102.78,102.81,102.78,102.8,13982
HFM02,2002-04-09 08:00,9,102.79,102.8,102.79,102.8,2045
HFM02,2002-04-09 08:30,9,102.8,102.81,102.79,102.8,14635
HFM02,2002-04-09 09:00,9,102.8,102.81,102.79,102.8,11589
HFM02,2002-04-09 09:30,9,102.8,102.83,102.8,102.83,32166
HFM02,2002-04-09 10:00,9,102.83,102.85,102.83,102.85,22603
HFM02,2002-04-09 10:30,9,102.84,102.87,102.83,102.87,24680
HFM02,2002-04-09 11:00,9,102.86,102.86,102.84,102.85,5033
HFM02,2002-04-09 11:30,9,102.85,102.88,102.85,102.88,4148
HFM02,2002-04-10 01:00,10,102.91,102.92,102.9,102.91,14808
HFM02,2002-04-10 01:30,10,102.91,102.93,102.9,102.93,23848
HFM02,2002-04-10 02:00,10,102.94,102.94,102.92,102.92,19868
HFM02,2002-04-10 02:30,10,102.93,102.93,102.91,102.92,10758
HFM02,2002-04-10 03:00,10,102.91,102.92,102.9,102.91,13410
HFM02,2002-04-10 03:30,10,102.91,102.92,102.9,102.9,12417
HFM02,2002-04-10 04:00,10,102.9,102.9,102.88,102.89,23322
HFM02,2002-04-10 04:30,10,102.89,102.89,102.88,102.88,5436
HFM02,2002-04-10 05:00,10,102.89,102.89,102.88,102.89,2245
HFM02,2002-04-10 05:30,10,102.89,102.9,102.88,102.89,10358
HFM02,2002-04-10 06:00,10,102.89,102.89,102.88,102.88,1375
HFM02,2002-04-10 06:30,10,102.89,102.89,102.87,102.88,6357
HFM02,2002-04-10 07:00,10,102.88,102.9,102.87,102.89,8464
HFM02,2002-04-10 07:30,10,102.89,102.9,102.86,102.87,19830
HFM02,2002-04-10 08:00,10,102.87,102.87,102.85,102.86,14662
HFM02,2002-04-10 08:30,10,102.87,102.88,102.85,102.86,19014
HFM02,2002-04-10 09:00,10,102.86,102.86,102.81,102.82,25963
HFM02,2002-04-10 09:30,10,102.83,102.84,102.81,102.84,27047
HFM02,2002-04-10 10:00,10,102.84,102.85,102.82,102.85,19737
HFM02,2002-04-10 10:30,10,102.84,102.86,102.84,102.85,4556
HFM02,2002-04-10 11:00,10,102.85,102.86,102.84,102.86,7423
HFM02,2002-04-10 11:30,10,102.85,102.86,102.84,102.86,6316
HFM02,2002-04-11 01:00,11,102.83,102.84,102.8,102.81,24351
HFM02,2002-04-11 01:30,11,102.82,102.82,102.79,102.82,9131
HFM02,2002-04-11 02:00,11,102.81,102.82,102.8,102.81,6077
HFM02,2002-04-11 02:30,11,102.81,102.82,102.8,102.81,7305
HFM02,2002-04-11 03:00,11,102.81,102.81,102.77,102.79,31510
HFM02,2002-04-11 03:30,11,102.79,102.8,102.78,102.78,14871
HFM02,2002-04-11 04:00,11,102.78,102.81,102.78,102.8,21703
HFM02,2002-04-11 04:30,11,102.8,102.8,102.79,102.79,19875
HFM02,2002-04-11 05:00,11,102.79,102.8,102.78,102.78,8791
HFM02,2002-04-11 05:30,11,102.78,102.8,102.78,102.79,5515
HFM02,2002-04-11 06:00,11,102.79,102.82,102.79,102.82,9319
HFM02,2002-04-11 06:30,11,102.81,102.82,102.81,102.81,6074
HFM02,2002-04-11 07:00,11,102.81,102.82,102.8,102.81,10131
HFM02,2002-04-11 07:30,11,102.81,102.85,102.81,102.84,41516
HFM02,2002-04-11 08:00,11,102.84,102.85,102.82,102.84,23970
HFM02,2002-04-11 08:30,11,102.84,102.84,102.82,102.83,30445
HFM02,2002-04-11 09:00,11,102.82,102.85,102.81,102.84,20218
HFM02,2002-04-11 09:30,11,102.84,102.86,102.84,102.85,16646
HFM02,2002-04-11 10:00,11,102.85,102.88,102.84,102.87,21059
HFM02,2002-04-11 10:30,11,102.86,102.88,102.86,102.87,10298
HFM02,2002-04-11 11:00,11,102.88,102.9,102.87,102.89,6513
HFM02,2002-04-11 11:30,11,102.89,102.9,102.89,102.89,5053
HFM02,2002-04-12 01:00,12,102.88,102.9,102.87,102.88,16638
HFM02,2002-04-12 01:30,12,102.88,102.89,102.84,102.84,14875
HFM02,2002-04-12 02:00,12,102.85,102.86,102.83,102.86,10570
HFM02,2002-04-12 02:30,12,102.86,102.86,102.83,102.84,15316
HFM02,2002-04-12 03:00,12,102.84,102.86,102.84,102.85,12131
HFM02,2002-04-12 03:30,12,102.85,102.86,102.84,102.85,7386
HFM02,2002-04-12 04:00,12,102.85,102.86,102.84,102.85,8861
HFM02,2002-04-12 04:30,12,102.86,102.86,102.85,102.86,7395
HFM02,2002-04-12 05:00,12,102.86,102.87,102.85,102.86,5196
HFM02,2002-04-12 05:30,12,102.86,102.86,102.85,102.85,2591
HFM02,2002-04-12 06:00,12,102.86,102.86,102.85,102.86,3786
HFM02,2002-04-12 06:30,12,102.85,102.86,102.85,102.86,1108
HFM02,2002-04-12 07:00,12,102.86,102.88,102.84,102.87,17854
HFM02,2002-04-12 07:30,12,102.87,102.89,102.85,102.86,48477
HFM02,2002-04-12 08:00,12,102.85,102.88,102.85,102.86,29700
HFM02,2002-04-12 08:30,12,102.86,102.89,102.86,102.87,37066
HFM02,2002-04-12 09:00,12,102.86,102.9,102.85,102.88,30612
HFM02,2002-04-12 09:30,12,102.89,102.91,102.88,102.91,26034
HFM02,2002-04-12 10:00,12,102.91,102.94,102.9,102.93,17901
HFM02,2002-04-12 10:30,12,102.93,102.93,102.91,102.92,13044
HFM02,2002-04-12 11:00,12,102.92,102.93,102.9,102.92,4959
HFM02,2002-04-12 11:30,12,102.92,102.93,102.91,102.92,4481
HFM02,2002-04-15 01:00,15,102.9,102.9,102.88,102.89,14784
HFM02,2002-04-15 01:30,15,102.89,102.91,102.88,102.9,5870
HFM02,2002-04-15 02:00,15,102.91,102.94,102.91,102.93,13481
HFM02,2002-04-15 02:30,15,102.92,102.94,102.92,102.92,10605
HFM02,2002-04-15 03:00,15,102.93,102.95,102.92,102.94,21423
HFM02,2002-04-15 03:30,15,102.94,102.98,102.94,102.96,49732
HFM02,2002-04-15 04:00,15,102.96,102.97,102.95,102.97,22225
HFM02,2002-04-15 04:30,15,102.97,102.99,102.96,102.97,12364
HFM02,2002-04-15 05:00,15,102.97,102.97,102.96,102.97,8252
HFM02,2002-04-15 05:30,15,102.96,102.98,102.96,102.97,6196
HFM02,2002-04-15 06:00,15,102.96,102.98,102.96,102.98,3957
HFM02,2002-04-15 06:30,15,102.97,102.98,102.96,102.97,4116
HFM02,2002-04-15 07:00,15,102.96,102.97,102.96,102.96,4964
HFM02,2002-04-15 07:30,15,102.96,102.97,102.95,102.96,3354
HFM02,2002-04-15 08:00,15,102.96,102.97,102.96,102.97,5113
HFM02,2002-04-15 08:30,15,102.96,102.97,102.95,102.96,12723
HFM02,2002-04-15 09:00,15,102.96,102.98,102.95,102.97,14012
HFM02,2002-04-15 09:30,15,102.97,103.01,102.97,103,31666
HFM02,2002-04-15 10:00,15,103,103.01,102.98,103,27165
HFM02,2002-04-15 10:30,15,103,103.04,102.99,103.02,22386
HFM02,2002-04-15 11:00,15,103.02,103.02,103,103.02,9070
HFM02,2002-04-15 11:30,15,103.01,103.04,103.01,103.03,8586
HFM02,2002-04-16 01:00,16,103,103,102.96,102.96,19948
HFM02,2002-04-16 01:30,16,102.97,102.99,102.97,102.97,12562
HFM02,2002-04-16 02:00,16,102.97,102.97,102.95,102.97,22815
HFM02,2002-04-16 02:30,16,102.97,102.97,102.95,102.96,4051
HFM02,2002-04-16 03:00,16,102.96,102.97,102.95,102.95,14500
HFM02,2002-04-16 03:30,16,102.95,102.97,102.95,102.96,5757
HFM02,2002-04-16 04:00,16,102.96,102.96,102.94,102.96,16233
HFM02,2002-04-16 04:30,16,102.96,102.96,102.92,102.94,22038
HFM02,2002-04-16 05:00,16,102.93,102.95,102.9,102.92,38964
HFM02,2002-04-16 05:30,16,102.92,102.92,102.89,102.9,31031
HFM02,2002-04-16 06:00,16,102.9,102.92,102.9,102.9,11145
HFM02,2002-04-16 06:30,16,102.91,102.91,102.89,102.91,13619
HFM02,2002-04-16 07:00,16,102.91,102.93,102.9,102.93,9280
HFM02,2002-04-16 07:30,16,102.93,102.94,102.89,102.92,53926
HFM02,2002-04-16 08:00,16,102.92,102.92,102.8,102.84,99710
HFM02,2002-04-16 08:30,16,102.84,102.84,102.8,102.82,51059
HFM02,2002-04-16 09:00,16,102.81,102.84,102.81,102.82,25145
HFM02,2002-04-16 09:30,16,102.83,102.84,102.82,102.82,17931
HFM02,2002-04-16 10:00,16,102.82,102.84,102.81,102.83,15140
HFM02,2002-04-16 10:30,16,102.83,102.85,102.83,102.84,8873
HFM02,2002-04-16 11:00,16,102.84,102.84,102.83,102.84,6192
HFM02,2002-04-16 11:30,16,102.85,102.85,102.83,102.83,3324
HFM02,2002-04-17 01:00,17,102.85,102.88,102.85,102.87,21355
HFM02,2002-04-17 01:30,17,102.86,102.88,102.85,102.86,13800
HFM02,2002-04-17 02:00,17,102.86,102.86,102.83,102.85,14631
HFM02,2002-04-17 02:30,17,102.85,102.86,102.83,102.86,16155
HFM02,2002-04-17 03:00,17,102.86,102.86,102.85,102.86,1891
HFM02,2002-04-17 03:30,17,102.85,102.86,102.83,102.83,14167
HFM02,2002-04-17 04:00,17,102.83,102.84,102.82,102.82,16351
HFM02,2002-04-17 04:30,17,102.83,102.84,102.82,102.83,19077
HFM02,2002-04-17 05:00,17,102.83,102.85,102.83,102.84,14788
HFM02,2002-04-17 05:30,17,102.84,102.85,102.83,102.84,6160
HFM02,2002-04-17 06:00,17,102.84,102.85,102.82,102.84,10648
HFM02,2002-04-17 06:30,17,102.83,102.84,102.82,102.83,8484
HFM02,2002-04-17 07:00,17,102.83,102.84,102.83,102.84,6964
HFM02,2002-04-17 07:30,17,102.85,102.86,102.83,102.83,15153
HFM02,2002-04-17 08:00,17,102.84,102.85,102.81,102.83,24110
HFM02,2002-04-17 08:30,17,102.83,102.87,102.83,102.86,26054
HFM02,2002-04-17 09:00,17,102.87,102.94,102.83,102.93,113881
HFM02,2002-04-17 09:30,17,102.94,102.94,102.91,102.91,60350
HFM02,2002-04-17 10:00,17,102.91,102.92,102.89,102.91,22379
HFM02,2002-04-17 10:30,17,102.91,102.91,102.89,102.9,14522
HFM02,2002-04-17 11:00,17,102.91,102.93,102.9,102.91,4501
HFM02,2002-04-17 11:30,17,102.91,102.92,102.9,102.91,5350
HFM02,2002-04-18 01:00,18,102.92,102.92,102.88,102.91,23540
HFM02,2002-04-18 01:30,18,102.91,102.93,102.9,102.93,14756
HFM02,2002-04-18 02:00,18,102.93,102.93,102.88,102.88,29685
HFM02,2002-04-18 02:30,18,102.87,102.89,102.85,102.87,34436
HFM02,2002-04-18 03:00,18,102.86,102.88,102.85,102.86,13624
HFM02,2002-04-18 03:30,18,102.87,102.88,102.87,102.88,2696
HFM02,2002-04-18 04:00,18,102.87,102.89,102.86,102.88,17825
HFM02,2002-04-18 04:30,18,102.88,102.89,102.88,102.89,7118
HFM02,2002-04-18 05:00,18,102.89,102.9,102.88,102.89,7331
HFM02,2002-04-18 05:30,18,102.9,102.91,102.89,102.9,10162
HFM02,2002-04-18 06:00,18,102.9,102.91,102.89,102.9,4363
HFM02,2002-04-18 06:30,18,102.9,102.91,102.89,102.9,3610
HFM02,2002-04-18 07:00,18,102.9,102.92,102.89,102.92,11766
HFM02,2002-04-18 07:30,18,102.93,102.93,102.9,102.92,33279
HFM02,2002-04-18 08:00,18,102.92,102.94,102.91,102.92,43732
HFM02,2002-04-18 08:30,18,102.93,102.93,102.89,102.91,47482
HFM02,2002-04-18 09:00,18,102.92,102.93,102.91,102.92,27304
HFM02,2002-04-18 09:30,18,102.92,102.92,102.89,102.89,31531
HFM02,2002-04-18 10:00,18,102.9,102.91,102.89,102.9,19027
HFM02,2002-04-18 10:30,18,102.91,102.99,102.9,102.96,53265
HFM02,2002-04-18 11:00,18,102.96,103.2,102.94,102.98,186664
HFM02,2002-04-18 11:30,18,102.97,103.02,102.97,102.99,57260
HFM02,2002-04-19 01:00,19,102.96,102.97,102.94,102.96,19457
HFM02,2002-04-19 01:30,19,102.96,102.97,102.94,102.94,27214
HFM02,2002-04-19 02:00,19,102.94,102.94,102.89,102.89,30948
HFM02,2002-04-19 02:30,19,102.89,102.92,102.89,102.92,11871
HFM02,2002-04-19 03:00,19,102.91,102.92,102.9,102.92,10572
HFM02,2002-04-19 03:30,19,102.91,102.93,102.91,102.93,7228
HFM02,2002-04-19 04:00,19,102.92,102.93,102.91,102.92,8882
HFM02,2002-04-19 04:30,19,102.93,102.94,102.92,102.93,8904
HFM02,2002-04-19 05:00,19,102.93,102.94,102.92,102.92,8239
HFM02,2002-04-19 05:30,19,102.92,102.93,102.91,102.92,6869
HFM02,2002-04-19 06:00,19,102.91,102.92,102.9,102.9,9597
HFM02,2002-04-19 06:30,19,102.9,102.91,102.9,102.9,2456
HFM02,2002-04-19 07:00,19,102.9,102.9,102.88,102.89,24392
HFM02,2002-04-19 07:30,19,102.89,102.89,102.87,102.89,21866
HFM02,2002-04-19 08:00,19,102.89,102.89,102.88,102.88,15227
HFM02,2002-04-19 08:30,19,102.88,102.91,102.88,102.91,15884
HFM02,2002-04-19 09:00,19,102.91,102.92,102.9,102.91,15853
HFM02,2002-04-19 09:30,19,102.9,102.92,102.89,102.92,8932
HFM02,2002-04-19 10:00,19,102.92,102.93,102.91,102.92,14582
HFM02,2002-04-19 10:30,19,102.91,102.92,102.9,102.91,5674
HFM02,2002-04-19 11:00,19,102.91,102.92,102.91,102.91,2980
HFM02,2002-04-19 11:30,19,102.91,102.91,102.9,102.9,2667
HFM02,2002-04-22 01:00,22,102.89,102.92,102.89,102.91,6813
HFM02,2002-04-22 01:30,22,102.91,102.92,102.91,102.92,8783
HFM02,2002-04-22 02:00,22,102.92,102.96,102.92,102.94,16933
HFM02,2002-04-22 02:30,22,102.94,102.98,102.94,102.97,23495
HFM02,2002-04-22 03:00,22,102.97,102.97,102.96,102.97,6716
HFM02,2002-04-22 03:30,22,102.96,102.98,102.96,102.97,10929
HFM02,2002-04-22 04:00,22,102.97,102.98,102.96,102.96,11770
HFM02,2002-04-22 04:30,22,102.96,102.97,102.96,102.96,1854
HFM02,2002-04-22 05:00,22,102.96,102.97,102.95,102.95,5706
HFM02,2002-04-22 05:30,22,102.95,102.95,102.94,102.95,16812
HFM02,2002-04-22 06:00,22,102.95,102.96,102.94,102.96,7966
HFM02,2002-04-22 06:30,22,102.95,102.97,102.95,102.97,2264
HFM02,2002-04-22 07:00,22,102.96,102.97,102.96,102.96,12114
HFM02,2002-04-22 07:30,22,102.95,102.97,102.95,102.97,5125
HFM02,2002-04-22 08:00,22,102.97,102.99,102.97,102.98,14521
HFM02,2002-04-22 08:30,22,102.98,102.99,102.97,102.99,15563
HFM02,2002-04-22 09:00,22,102.98,103.02,102.98,103.01,33690
HFM02,2002-04-22 09:30,22,103.01,103.02,102.99,103,15848
HFM02,2002-04-22 10:00,22,103,103.02,103,103,10416
HFM02,2002-04-22 10:30,22,103,103.02,103,103.02,6432
HFM02,2002-04-22 11:00,22,103.02,103.02,103.01,103.01,3774
HFM02,2002-04-22 11:30,22,103.01,103.01,103.01,103.01,2607
HFM02,2002-04-23 01:00,23,103,103,102.98,103,11147
HFM02,2002-04-23 01:30,23,102.99,103.03,102.98,103.03,17615
HFM02,2002-04-23 02:00,23,103.03,103.06,103.03,103.04,45012
HFM02,2002-04-23 02:30,23,103.04,103.05,103.03,103.04,22000
HFM02,2002-04-23 03:00,23,103.04,103.06,103.04,103.06,21535
HFM02,2002-04-23 03:30,23,103.05,103.06,103.04,103.04,16642
HFM02,2002-04-23 04:00,23,103.03,103.05,103.02,103.03,21732
HFM02,2002-04-23 04:30,23,103.03,103.04,103.02,103.02,16231
HFM02,2002-04-23 05:00,23,103.02,103.02,102.99,103.01,22548
HFM02,2002-04-23 05:30,23,103,103.01,103,103,6355
HFM02,2002-04-23 06:00,23,103,103.02,103,103.01,8726
HFM02,2002-04-23 06:30,23,103.01,103.02,103,103.02,6088
HFM02,2002-04-23 07:00,23,103.01,103.03,103.01,103.02,3778
HFM02,2002-04-23 07:30,23,103.02,103.04,103.01,103.03,20985
HFM02,2002-04-23 08:00,23,103.03,103.03,103,103.01,11496
HFM02,2002-04-23 08:30,23,103.01,103.03,102.98,102.98,34016
HFM02,2002-04-23 09:00,23,102.98,103.01,102.98,103,21843
HFM02,2002-04-23 09:30,23,103,103,102.97,102.98,28250
HFM02,2002-04-23 10:00,23,102.98,102.98,102.96,102.98,22973
HFM02,2002-04-23 10:30,23,102.97,102.98,102.95,102.96,15354
HFM02,2002-04-23 11:00,23,102.96,102.96,102.95,102.96,4846
HFM02,2002-04-23 11:30,23,102.96,102.97,102.96,102.97,5036
HFM02,2002-04-24 01:00,24,102.95,102.97,102.94,102.95,9470
HFM02,2002-04-24 01:30,24,102.96,102.98,102.95,102.97,10978
HFM02,2002-04-24 02:00,24,102.97,102.99,102.97,102.98,22861
HFM02,2002-04-24 02:30,24,102.98,102.99,102.97,102.98,13540
HFM02,2002-04-24 03:00,24,102.98,103,102.98,102.99,7214
HFM02,2002-04-24 03:30,24,102.99,102.99,102.98,102.98,8226
HFM02,2002-04-24 04:00,24,102.98,102.98,102.97,102.98,13884
HFM02,2002-04-24 04:30,24,102.99,103,102.98,103,25541
HFM02,2002-04-24 05:00,24,103,103,102.98,102.99,12949
HFM02,2002-04-24 05:30,24,102.99,103,102.98,102.99,4566
HFM02,2002-04-24 06:00,24,102.99,103,102.98,102.99,6739
HFM02,2002-04-24 06:30,24,103,103.01,102.99,103,19574
HFM02,2002-04-24 07:00,24,103,103.03,102.98,103.02,18978
HFM02,2002-04-24 07:30,24,103.02,103.05,103,103.05,48124
HFM02,2002-04-24 08:00,24,103.05,103.06,103.04,103.05,44817
HFM02,2002-04-24 08:30,24,103.05,103.06,103.04,103.05,14993
HFM02,2002-04-24 09:00,24,103.05,103.07,103.04,103.05,28313
HFM02,2002-04-24 09:30,24,103.05,103.05,103.03,103.04,18674
HFM02,2002-04-24 10:00,24,103.04,103.05,103.03,103.05,20094
HFM02,2002-04-24 10:30,24,103.05,103.05,103.03,103.03,4598
HFM02,2002-04-24 11:00,24,103.04,103.04,103.03,103.04,1915
HFM02,2002-04-24 11:30,24,103.04,103.06,103.04,103.05,5279
HFM02,2002-04-25 01:00,25,103.1,103.13,103.1,103.11,31918
HFM02,2002-04-25 01:30,25,103.12,103.13,103.1,103.1,15051
HFM02,2002-04-25 02:00,25,103.1,103.11,103.09,103.1,19411
HFM02,2002-04-25 02:30,25,103.1,103.14,103.09,103.14,29999
HFM02,2002-04-25 03:00,25,103.14,103.18,103.13,103.17,94983
HFM02,2002-04-25 03:30,25,103.16,103.17,103.14,103.16,21084
HFM02,2002-04-25 04:00,25,103.16,103.2,103.16,103.19,40535
HFM02,2002-04-25 04:30,25,103.19,103.21,103.18,103.18,47195
HFM02,2002-04-25 05:00,25,103.19,103.19,103.17,103.17,16802
HFM02,2002-04-25 05:30,25,103.17,103.19,103.17,103.18,6923
HFM02,2002-04-25 06:00,25,103.17,103.2,103.17,103.18,7981
HFM02,2002-04-25 06:30,25,103.18,103.19,103.17,103.18,5406
HFM02,2002-04-25 07:00,25,103.17,103.19,103.17,103.17,12359
HFM02,2002-04-25 07:30,25,103.18,103.2,103.15,103.17,42351
HFM02,2002-04-25 08:00,25,103.17,103.18,103.15,103.16,21394
HFM02,2002-04-25 08:30,25,103.16,103.2,103.15,103.19,24623
HFM02,2002-04-25 09:00,25,103.18,103.2,103.14,103.15,42582
HFM02,2002-04-25 09:30,25,103.15,103.17,103.13,103.15,18088
HFM02,2002-04-25 10:00,25,103.16,103.17,103.14,103.15,13170
HFM02,2002-04-25 10:30,25,103.14,103.34,103.14,103.17,58275
HFM02,2002-04-25 11:00,25,103.17,103.19,103.17,103.18,8265
HFM02,2002-04-25 11:30,25,103.19,103.19,103.18,103.19,7312
HFM02,2002-04-26 01:00,26,103.19,103.19,103.15,103.16,13540
HFM02,2002-04-26 01:30,26,103.17,103.18,103.14,103.14,24171
HFM02,2002-04-26 02:00,26,103.14,103.16,103.14,103.15,14054
HFM02,2002-04-26 02:30,26,103.14,103.15,103.12,103.12,24010
HFM02,2002-04-26 03:00,26,103.13,103.14,103.11,103.14,28678
HFM02,2002-04-26 03:30,26,103.14,103.16,103.14,103.15,15152
HFM02,2002-04-26 04:00,26,103.15,103.15,103.13,103.14,4448
HFM02,2002-04-26 04:30,26,103.14,103.15,103.13,103.15,4983
HFM02,2002-04-26 05:00,26,103.14,103.16,103.14,103.14,16676
HFM02,2002-04-26 05:30,26,103.14,103.15,103.13,103.15,3508
HFM02,2002-04-26 06:00,26,103.15,103.16,103.14,103.15,9421
HFM02,2002-04-26 06:30,26,103.15,103.16,103.14,103.14,9056
HFM02,2002-04-26 07:00,26,103.14,103.17,103.12,103.13,30435
HFM02,2002-04-26 07:30,26,103.14,103.15,103.1,103.12,55677
HFM02,2002-04-26 08:00,26,103.13,103.13,103.1,103.1,25357
HFM02,2002-04-26 08:30,26,103.11,103.14,103.11,103.13,32299
HFM02,2002-04-26 09:00,26,103.14,103.17,103.12,103.16,39509
HFM02,2002-04-26 09:30,26,103.16,103.2,103.16,103.2,30857
HFM02,2002-04-26 10:00,26,103.19,103.22,103.19,103.19,34215
HFM02,2002-04-26 10:30,26,103.19,103.2,103.18,103.19,6246
HFM02,2002-04-26 11:00,26,103.18,103.22,103.18,103.22,9598
HFM02,2002-04-26 11:30,26,103.22,103.23,103.21,103.21,3743
HFM02,2002-04-29 01:00,29,103.23,103.24,103.21,103.21,9961
HFM02,2002-04-29 01:30,29,103.21,103.22,103.19,103.19,14140
HFM02,2002-04-29 02:00,29,103.2,103.21,103.17,103.18,21599
HFM02,2002-04-29 02:30,29,103.18,103.19,103.17,103.18,11210
HFM02,2002-04-29 03:00,29,103.18,103.19,103.16,103.16,8482
HFM02,2002-04-29 03:30,29,103.17,103.17,103.15,103.17,13215
HFM02,2002-04-29 04:00,29,103.17,103.17,103.15,103.16,7397
HFM02,2002-04-29 04:30,29,103.17,103.18,103.16,103.16,8801
HFM02,2002-04-29 05:00,29,103.17,103.17,103.16,103.16,2783
HFM02,2002-04-29 05:30,29,103.16,103.17,103.13,103.13,15652
HFM02,2002-04-29 06:00,29,103.13,103.15,103.13,103.13,4516
HFM02,2002-04-29 06:30,29,103.14,103.14,103.12,103.14,9976
HFM02,2002-04-29 07:00,29,103.13,103.15,103.13,103.14,2963
HFM02,2002-04-29 07:30,29,103.14,103.15,103.14,103.15,4075
HFM02,2002-04-29 08:00,29,103.15,103.15,103.13,103.14,11471
HFM02,2002-04-29 08:30,29,103.13,103.16,103.1,103.11,27188
HFM02,2002-04-29 09:00,29,103.12,103.15,103.11,103.14,22713
HFM02,2002-04-29 09:30,29,103.14,103.15,103.12,103.13,10232
HFM02,2002-04-29 10:00,29,103.12,103.14,103.11,103.13,15040
HFM02,2002-04-29 10:30,29,103.13,103.15,103.12,103.12,12473
HFM02,2002-04-29 11:00,29,103.13,103.13,103.12,103.13,780
HFM02,2002-04-29 11:30,29,103.12,103.14,103.12,103.13,2658
HFM02,2002-04-30 01:00,30,103.12,103.16,103.12,103.16,9519
HFM02,2002-04-30 01:30,30,103.15,103.18,103.14,103.17,15548
HFM02,2002-04-30 02:00,30,103.16,103.17,103.15,103.15,15229
HFM02,2002-04-30 02:30,30,103.16,103.17,103.15,103.17,10484
HFM02,2002-04-30 03:00,30,103.16,103.18,103.15,103.17,14531
HFM02,2002-04-30 03:30,30,103.17,103.18,103.16,103.16,14736
HFM02,2002-04-30 04:00,30,103.17,103.17,103.15,103.16,8751
HFM02,2002-04-30 04:30,30,103.15,103.16,103.14,103.14,8142
HFM02,2002-04-30 05:00,30,103.14,103.17,103.14,103.17,8713
HFM02,2002-04-30 05:30,30,103.17,103.17,103.14,103.14,9562
HFM02,2002-04-30 06:00,30,103.15,103.16,103.15,103.15,5748
HFM02,2002-04-30 06:30,30,103.15,103.16,103.15,103.16,4906
HFM02,2002-04-30 07:00,30,103.15,103.16,103.14,103.15,6452
HFM02,2002-04-30 07:30,30,103.15,103.19,103.15,103.17,54689
HFM02,2002-04-30 08:00,30,103.17,103.18,103.15,103.17,14214
HFM02,2002-04-30 08:30,30,103.18,103.18,103.16,103.16,16720
HFM02,2002-04-30 09:00,30,103.16,103.17,103.11,103.13,47515
HFM02,2002-04-30 09:30,30,103.13,103.14,103.12,103.13,18581
HFM02,2002-04-30 10:00,30,103.13,103.14,103.12,103.13,16557
HFM02,2002-04-30 10:30,30,103.13,103.14,103.12,103.12,12610
HFM02,2002-04-30 11:00,30,103.13,103.13,103.13,103.13,2301
HFM02,2002-04-30 11:30,30,103.14,103.15,103.12,103.14,8885
HFM02,2002-05-02 01:00,2,103.2,103.2,103.17,103.18,13850
HFM02,2002-05-02 01:30,2,103.17,103.2,103.17,103.18,20691
HFM02,2002-05-02 02:00,2,103.18,103.19,103.17,103.17,12658
HFM02,2002-05-02 02:30,2,103.17,103.18,103.15,103.16,11571
HFM02,2002-05-02 03:00,2,103.15,103.16,103.14,103.15,14489
HFM02,2002-05-02 03:30,2,103.15,103.16,103.14,103.16,14194
HFM02,2002-05-02 04:00,2,103.15,103.16,103.14,103.15,7992
HFM02,2002-05-02 04:30,2,103.15,103.17,103.15,103.16,28172
HFM02,2002-05-02 05:00,2,103.15,103.17,103.15,103.16,4342
HFM02,2002-05-02 05:30,2,103.15,103.16,103.15,103.16,11110
HFM02,2002-05-02 06:00,2,103.16,103.16,103.12,103.14,13589
HFM02,2002-05-02 06:30,2,103.13,103.14,103.11,103.12,23310
HFM02,2002-05-02 07:00,2,103.12,103.14,103.12,103.13,14412
HFM02,2002-05-02 07:30,2,103.13,103.14,102.98,103.02,147125
HFM02,2002-05-02 08:00,2,103.02,103.03,102.98,102.99,63391
HFM02,2002-05-02 08:30,2,103,103.01,102.97,102.98,54410
HFM02,2002-05-02 09:00,2,102.98,103.01,102.96,103,23729
HFM02,2002-05-02 09:30,2,103,103,102.98,102.98,14399
HFM02,2002-05-02 10:00,2,102.98,103,102.98,102.99,18673
HFM02,2002-05-02 10:30,2,102.99,102.99,102.93,102.95,31194
HFM02,2002-05-02 11:00,2,102.96,102.98,102.96,102.97,7510
HFM02,2002-05-02 11:30,2,102.97,102.98,102.96,102.97,5978
HFM02,2002-05-03 01:00,3,102.98,102.99,102.96,102.99,11826
HFM02,2002-05-03 01:30,3,102.98,102.99,102.93,102.95,26439
HFM02,2002-05-03 02:00,3,102.95,102.97,102.94,102.95,39686
HFM02,2002-05-03 02:30,3,102.95,102.96,102.93,102.95,25419
HFM02,2002-05-03 03:00,3,102.95,102.97,102.94,102.95,15404
HFM02,2002-05-03 03:30,3,102.96,102.97,102.94,102.96,21046
HFM02,2002-05-03 04:00,3,102.96,102.98,102.96,102.97,15527
HFM02,2002-05-03 04:30,3,102.96,102.98,102.96,102.98,10146
HFM02,2002-05-03 05:00,3,102.97,102.98,102.96,102.98,8842
HFM02,2002-05-03 05:30,3,102.98,102.99,102.97,102.98,10606
HFM02,2002-05-03 06:00,3,102.98,102.98,102.97,102.98,2508
HFM02,2002-05-03 06:30,3,102.98,102.99,102.98,102.98,3859
HFM02,2002-05-03 07:00,3,102.98,103.05,102.97,103.03,19711
HFM02,2002-05-03 07:30,3,103.03,103.04,102.98,103.01,85549
HFM02,2002-05-03 08:00,3,103.01,103.04,103.01,103.02,41510
HFM02,2002-05-03 08:30,3,103.02,103.05,103.01,103.04,26112
HFM02,2002-05-03 09:00,3,103.03,103.09,103.03,103.05,80508
HFM02,2002-05-03 09:30,3,103.06,103.07,103.04,103.07,23170
HFM02,2002-05-03 10:00,3,103.07,103.09,103.07,103.07,30858
HFM02,2002-05-03 10:30,3,103.08,103.09,103.07,103.08,8406
HFM02,2002-05-03 11:00,3,103.09,103.11,103.09,103.11,9459
HFM02,2002-05-03 11:30,3,103.1,103.14,103.09,103.12,14033
HFM02,2002-05-06 01:00,6,103.12,103.12,103.09,103.09,7639
HFM02,2002-05-06 01:30,6,103.1,103.12,103.1,103.12,6761
HFM02,2002-05-06 02:00,6,103.12,103.12,103.09,103.1,10388
HFM02,2002-05-06 02:30,6,103.09,103.1,103.08,103.1,7467
HFM02,2002-05-06 03:00,6,103.09,103.1,103.07,103.08,8663
HFM02,2002-05-06 03:30,6,103.08,103.09,103.07,103.09,4241
HFM02,2002-05-06 04:00,6,103.08,103.09,103.07,103.08,3135
HFM02,2002-05-06 04:30,6,103.07,103.08,103.06,103.07,5780
HFM02,2002-05-06 05:00,6,103.07,103.09,103.06,103.07,4155
HFM02,2002-05-06 05:30,6,103.07,103.09,103.07,103.08,902
HFM02,2002-05-06 06:00,6,103.07,103.08,103.07,103.07,200
HFM02,2002-05-06 06:30,6,103.08,103.08,103.07,103.08,460
HFM02,2002-05-06 07:00,6,103.08,103.08,103.07,103.07,579
HFM02,2002-05-06 07:30,6,103.07,103.08,103.07,103.08,744
HFM02,2002-05-06 08:00,6,103.08,103.08,103.07,103.07,817
HFM02,2002-05-06 08:30,6,103.08,103.09,103.07,103.08,11862
HFM02,2002-05-06 09:00,6,103.08,103.1,103.07,103.08,7552
HFM02,2002-05-06 09:30,6,103.08,103.09,103.07,103.09,4271
HFM02,2002-05-06 10:00,6,103.08,103.09,103.07,103.09,1333
HFM02,2002-05-06 10:30,6,103.09,103.09,103.08,103.09,860
HFM02,2002-05-06 11:00,6,103.09,103.1,103.09,103.09,1512
HFM02,2002-05-06 11:30,6,103.09,103.11,103.08,103.09,6812
HFM02,2002-05-07 01:00,7,103.12,103.16,103.12,103.15,34156
HFM02,2002-05-07 01:30,7,103.15,103.19,103.14,103.18,30799
HFM02,2002-05-07 02:00,7,103.18,103.2,103.17,103.17,23146
HFM02,2002-05-07 02:30,7,103.17,103.18,103.16,103.17,22649
HFM02,2002-05-07 03:00,7,103.17,103.18,103.16,103.17,9161
HFM02,2002-05-07 03:30,7,103.17,103.18,103.17,103.18,6582
HFM02,2002-05-07 04:00,7,103.17,103.18,103.16,103.18,8846
HFM02,2002-05-07 04:30,7,103.18,103.19,103.17,103.18,12141
HFM02,2002-05-07 05:00,7,103.18,103.19,103.17,103.18,6712
HFM02,2002-05-07 05:30,7,103.19,103.19,103.17,103.18,11951
HFM02,2002-05-07 06:00,7,103.17,103.18,103.17,103.17,1704
HFM02,2002-05-07 06:30,7,103.17,103.17,103.15,103.16,9317
HFM02,2002-05-07 07:00,7,103.15,103.18,103.15,103.16,12584
HFM02,2002-05-07 07:30,7,103.16,103.17,103.11,103.12,40308
HFM02,2002-05-07 08:00,7,103.12,103.12,103.1,103.11,23624
HFM02,2002-05-07 08:30,7,103.11,103.13,103.09,103.13,38169
HFM02,2002-05-07 09:00,7,103.13,103.15,103.11,103.13,26937
HFM02,2002-05-07 09:30,7,103.13,103.14,103.12,103.13,12301
HFM02,2002-05-07 10:00,7,103.13,103.13,103.11,103.13,9378
HFM02,2002-05-07 10:30,7,103.13,103.15,103.13,103.14,11672
HFM02,2002-05-07 11:00,7,103.13,103.14,103.11,103.12,7269
HFM02,2002-05-07 11:30,7,103.12,103.14,103.11,103.13,3229
HFM02,2002-05-08 01:00,8,103.14,103.14,103.1,103.12,18627
HFM02,2002-05-08 01:30,8,103.12,103.12,103.05,103.05,35793
HFM02,2002-05-08 02:00,8,103.05,103.08,103.05,103.08,24353
HFM02,2002-05-08 02:30,8,103.08,103.08,103.06,103.07,16643
HFM02,2002-05-08 03:00,8,103.07,103.08,103.05,103.07,17803
HFM02,2002-05-08 03:30,8,103.07,103.09,103.07,103.08,18253
HFM02,2002-05-08 04:00,8,103.07,103.09,103.07,103.07,23098
HFM02,2002-05-08 04:30,8,103.07,103.1,103.07,103.09,17165
HFM02,2002-05-08 05:00,8,103.09,103.1,103.07,103.08,23052
HFM02,2002-05-08 05:30,8,103.09,103.09,103.07,103.08,4563
HFM02,2002-05-08 06:00,8,103.08,103.09,103.07,103.08,8289
HFM02,2002-05-08 06:30,8,103.08,103.09,103.08,103.08,3439
HFM02,2002-05-08 07:00,8,103.08,103.09,103.07,103.07,8975
HFM02,2002-05-08 07:30,8,103.08,103.08,103.03,103.04,46882
HFM02,2002-05-08 08:00,8,103.05,103.06,103.03,103.04,20150
HFM02,2002-05-08 08:30,8,103.04,103.05,103.02,103.04,28555
HFM02,2002-05-08 09:00,8,103.04,103.05,103.03,103.04,11573
HFM02,2002-05-08 09:30,8,103.04,103.04,103.02,103.03,14201
HFM02,2002-05-08 10:00,8,103.04,103.05,103.03,103.03,6971
HFM02,2002-05-08 10:30,8,103.02,103.02,103.02,103.02,25551
HFM02,2002-05-08 11:00,8,103.02,103.02,103.01,103.01,10662
HFM02,2002-05-08 11:30,8,103.01,103.01,102.99,103.01,10231
HFM02,2002-05-09 01:00,9,102.94,102.95,102.9,102.92,35484
HFM02,2002-05-09 01:30,9,102.92,102.96,102.91,102.94,18557
HFM02,2002-05-09 02:00,9,102.95,102.96,102.93,102.94,14687
HFM02,2002-05-09 02:30,9,102.94,102.95,102.92,102.94,14781
HFM02,2002-05-09 03:00,9,102.94,102.94,102.92,102.92,20623
HFM02,2002-05-09 03:30,9,102.93,102.95,102.93,102.94,12283
HFM02,2002-05-09 04:00,9,102.94,102.95,102.93,102.95,7381
HFM02,2002-05-09 04:30,9,102.95,102.95,102.94,102.95,9606
HFM02,2002-05-09 05:00,9,102.95,102.96,102.94,102.95,3511
HFM02,2002-05-09 05:30,9,102.94,102.95,102.93,102.94,5262
HFM02,2002-05-09 06:00,9,102.94,102.96,102.93,102.94,5165
HFM02,2002-05-09 06:30,9,102.95,102.95,102.93,102.93,8221
HFM02,2002-05-09 07:00,9,102.93,102.95,102.93,102.93,6152
HFM02,2002-05-09 07:30,9,102.94,102.96,102.93,102.94,17021
HFM02,2002-05-09 08:00,9,102.94,102.95,102.91,102.94,27944
HFM02,2002-05-09 08:30,9,102.95,102.95,102.9,102.91,21554
HFM02,2002-05-09 09:00,9,102.91,102.95,102.9,102.94,21704
HFM02,2002-05-09 09:30,9,102.94,102.96,102.94,102.95,6513
HFM02,2002-05-09 10:00,9,102.95,102.96,102.94,102.94,8638
HFM02,2002-05-09 10:30,9,102.95,102.97,102.94,102.96,7900
HFM02,2002-05-09 11:00,9,102.97,103,102.95,102.98,29876
HFM02,2002-05-09 11:30,9,102.98,102.99,102.94,102.95,6701
HFM02,2002-05-10 01:00,10,102.97,102.98,102.94,102.94,17369
HFM02,2002-05-10 01:30,10,102.95,102.96,102.94,102.94,6417
HFM02,2002-05-10 02:00,10,102.94,102.97,102.94,102.96,16724
HFM02,2002-05-10 02:30,10,102.96,102.98,102.96,102.97,11815
HFM02,2002-05-10 03:00,10,102.97,102.98,102.96,102.97,5978
HFM02,2002-05-10 03:30,10,102.97,102.99,102.97,102.97,7826
HFM02,2002-05-10 04:00,10,102.97,102.98,102.95,102.95,9507
HFM02,2002-05-10 04:30,10,102.95,102.97,102.95,102.95,13793
HFM02,2002-05-10 05:00,10,102.95,102.96,102.94,102.96,2820
HFM02,2002-05-10 05:30,10,102.96,102.96,102.94,102.95,8192
HFM02,2002-05-10 06:00,10,102.95,102.95,102.92,102.93,12695
HFM02,2002-05-10 06:30,10,102.93,102.93,102.88,102.89,27082
HFM02,2002-05-10 07:00,10,102.89,102.9,102.84,102.88,45005
HFM02,2002-05-10 07:30,10,102.88,102.89,102.84,102.88,59824
HFM02,2002-05-10 08:00,10,102.88,102.9,102.87,102.87,23584
HFM02,2002-05-10 08:30,10,102.88,102.89,102.86,102.88,25078
HFM02,2002-05-10 09:00,10,102.89,102.9,102.88,102.89,18174
HFM02,2002-05-10 09:30,10,102.89,102.91,102.88,102.9,19412
HFM02,2002-05-10 10:00,10,102.9,102.91,102.89,102.91,6159
HFM02,2002-05-10 10:30,10,102.91,102.92,102.9,102.91,9956
HFM02,2002-05-10 11:00,10,102.91,102.93,102.91,102.93,6293
HFM02,2002-05-10 11:30,10,102.93,102.94,102.92,102.92,5097
HFM02,2002-05-13 01:00,13,102.96,102.96,102.94,102.94,15453
HFM02,2002-05-13 01:30,13,102.93,102.94,102.91,102.94,10197
HFM02,2002-05-13 02:00,13,102.93,102.95,102.93,102.94,10021
HFM02,2002-05-13 02:30,13,102.95,102.95,102.93,102.94,9680
HFM02,2002-05-13 03:00,13,102.94,102.94,102.91,102.92,18055
HFM02,2002-05-13 03:30,13,102.92,102.92,102.9,102.91,15455
HFM02,2002-05-13 04:00,13,102.91,102.91,102.87,102.88,25765
HFM02,2002-05-13 04:30,13,102.88,102.9,102.88,102.88,27533
HFM02,2002-05-13 05:00,13,102.88,102.89,102.87,102.89,16619
HFM02,2002-05-13 05:30,13,102.88,102.89,102.88,102.88,572
HFM02,2002-05-13 06:00,13,102.89,102.89,102.87,102.89,11421
HFM02,2002-05-13 06:30,13,102.88,102.89,102.87,102.88,2545
HFM02,2002-05-13 07:00,13,102.88,102.88,102.86,102.87,15148
HFM02,2002-05-13 07:30,13,102.87,102.89,102.87,102.88,7973
HFM02,2002-05-13 08:00,13,102.88,102.88,102.86,102.87,11849
HFM02,2002-05-13 08:30,13,102.87,102.89,102.87,102.87,14574
HFM02,2002-05-13 09:00,13,102.88,102.88,102.86,102.87,18718
HFM02,2002-05-13 09:30,13,102.87,102.88,102.86,102.88,11136
HFM02,2002-05-13 10:00,13,102.88,102.89,102.87,102.87,5996
HFM02,2002-05-13 10:30,13,102.87,102.88,102.86,102.86,11518
HFM02,2002-05-13 11:00,13,102.86,102.86,102.84,102.85,8827
HFM02,2002-05-13 11:30,13,102.85,102.87,102.84,102.85,10504
HFM02,2002-05-14 01:00,14,102.82,102.83,102.8,102.82,30145
HFM02,2002-05-14 01:30,14,102.82,102.83,102.79,102.81,34780
HFM02,2002-05-14 02:00,14,102.8,102.83,102.8,102.8,33643
HFM02,2002-05-14 02:30,14,102.8,102.8,102.72,102.75,98460
HFM02,2002-05-14 03:00,14,102.75,102.75,102.71,102.75,81423
HFM02,2002-05-14 03:30,14,102.74,102.76,102.74,102.76,22962
HFM02,2002-05-14 04:00,14,102.76,102.77,102.75,102.75,25695
HFM02,2002-05-14 04:30,14,102.76,102.78,102.75,102.77,16822
HFM02,2002-05-14 05:00,14,102.77,102.78,102.76,102.77,10347
HFM02,2002-05-14 05:30,14,102.78,102.78,102.76,102.76,9203
HFM02,2002-05-14 06:00,14,102.77,102.78,102.75,102.75,9315
HFM02,2002-05-14 06:30,14,102.75,102.76,102.73,102.74,17013
HFM02,2002-05-14 07:00,14,102.74,102.76,102.71,102.72,27510
HFM02,2002-05-14 07:30,14,102.72,102.74,102.69,102.72,110014
HFM02,2002-05-14 08:00,14,102.72,102.74,102.7,102.71,42100
HFM02,2002-05-14 08:30,14,102.71,102.73,102.7,102.73,32511
HFM02,2002-05-14 09:00,14,102.72,102.74,102.72,102.72,27132
HFM02,2002-05-14 09:30,14,102.72,102.73,102.71,102.72,8992
HFM02,2002-05-14 10:00,14,102.72,102.75,102.72,102.73,27028
HFM02,2002-05-14 10:30,14,102.73,102.74,102.72,102.72,9282
HFM02,2002-05-14 11:00,14,102.73,102.73,102.71,102.72,3854
HFM02,2002-05-14 11:30,14,102.71,102.72,102.71,102.71,5678
HFM02,2002-05-15 01:00,15,102.72,102.74,102.71,102.71,9665
HFM02,2002-05-15 01:30,15,102.72,102.73,102.68,102.7,30152
HFM02,2002-05-15 02:00,15,102.7,102.72,102.69,102.72,19955
HFM02,2002-05-15 02:30,15,102.72,102.74,102.72,102.74,27779
HFM02,2002-05-15 03:00,15,102.75,102.75,102.73,102.73,19399
HFM02,2002-05-15 03:30,15,102.74,102.75,102.72,102.72,18440
HFM02,2002-05-15 04:00,15,102.72,102.73,102.71,102.71,11700
HFM02,2002-05-15 04:30,15,102.71,102.71,102.66,102.68,53198
HFM02,2002-05-15 05:00,15,102.67,102.69,102.66,102.68,28453
HFM02,2002-05-15 05:30,15,102.68,102.7,102.68,102.69,10862
HFM02,2002-05-15 06:00,15,102.7,102.72,102.69,102.71,15027
HFM02,2002-05-15 06:30,15,102.71,102.72,102.7,102.7,5592
HFM02,2002-05-15 07:00,15,102.71,102.72,102.67,102.69,27835
HFM02,2002-05-15 07:30,15,102.69,102.7,102.68,102.68,36344
HFM02,2002-05-15 08:00,15,102.68,102.74,102.67,102.74,43257
HFM02,2002-05-15 08:30,15,102.74,102.76,102.73,102.74,49922
HFM02,2002-05-15 09:00,15,102.74,102.75,102.72,102.72,22165
HFM02,2002-05-15 09:30,15,102.72,102.74,102.72,102.72,15459
HFM02,2002-05-15 10:00,15,102.72,102.72,102.71,102.72,15461
HFM02,2002-05-15 10:30,15,102.72,102.72,102.7,102.72,7398
HFM02,2002-05-15 11:00,15,102.72,102.74,102.72,102.73,12527
HFM02,2002-05-15 11:30,15,102.74,102.74,102.7,102.71,14041
HFM02,2002-05-16 01:00,16,102.74,102.77,102.74,102.74,27080
HFM02,2002-05-16 01:30,16,102.74,102.76,102.73,102.75,21906
HFM02,2002-05-16 02:00,16,102.75,102.77,102.74,102.75,14733
HFM02,2002-05-16 02:30,16,102.75,102.77,102.75,102.75,16137
HFM02,2002-05-16 03:00,16,102.76,102.76,102.74,102.75,15795
HFM02,2002-05-16 03:30,16,102.75,102.75,102.74,102.74,16059
HFM02,2002-05-16 04:00,16,102.74,102.75,102.72,102.73,19753
HFM02,2002-05-16 04:30,16,102.74,102.75,102.72,102.73,12137
HFM02,2002-05-16 05:00,16,102.72,102.74,102.72,102.73,12499
HFM02,2002-05-16 05:30,16,102.73,102.75,102.73,102.74,8547
HFM02,2002-05-16 06:00,16,102.74,102.75,102.74,102.75,1494
HFM02,2002-05-16 06:30,16,102.75,102.76,102.74,102.75,3713
HFM02,2002-05-16 07:00,16,102.76,102.77,102.72,102.75,40743
HFM02,2002-05-16 07:30,16,102.75,102.77,102.74,102.76,47154
HFM02,2002-05-16 08:00,16,102.76,102.78,102.74,102.78,22744
HFM02,2002-05-16 08:30,16,102.78,102.79,102.76,102.78,35937
HFM02,2002-05-16 09:00,16,102.78,102.78,102.76,102.77,15144
HFM02,2002-05-16 09:30,16,102.76,102.77,102.74,102.74,20670
HFM02,2002-05-16 10:00,16,102.74,102.77,102.74,102.77,8680
HFM02,2002-05-16 10:30,16,102.76,102.79,102.76,102.78,9355
HFM02,2002-05-16 11:00,16,102.78,102.78,102.75,102.77,16108
HFM02,2002-05-16 11:30,16,102.77,102.77,102.75,102.75,6393
HFM02,2002-05-17 01:00,17,102.74,102.74,102.69,102.69,26065
HFM02,2002-05-17 01:30,17,102.68,102.7,102.63,102.64,50440
HFM02,2002-05-17 02:00,17,102.64,102.67,102.63,102.66,32323
HFM02,2002-05-17 02:30,17,102.66,102.69,102.66,102.69,20418
HFM02,2002-05-17 03:00,17,102.68,102.69,102.67,102.67,10890
HFM02,2002-05-17 03:30,17,102.66,102.69,102.66,102.68,18660
HFM02,2002-05-17 04:00,17,102.68,102.69,102.67,102.67,9444
HFM02,2002-05-17 04:30,17,102.67,102.68,102.67,102.67,3645
HFM02,2002-05-17 05:00,17,102.67,102.69,102.65,102.68,15203
HFM02,2002-05-17 05:30,17,102.68,102.69,102.67,102.68,9553
HFM02,2002-05-17 06:00,17,102.68,102.69,102.67,102.68,11578
HFM02,2002-05-17 06:30,17,102.68,102.69,102.67,102.67,4975
HFM02,2002-05-17 07:00,17,102.68,102.69,102.66,102.67,11483
HFM02,2002-05-17 07:30,17,102.67,102.69,102.67,102.67,13967
HFM02,2002-05-17 08:00,17,102.68,102.69,102.67,102.68,3792
HFM02,2002-05-17 08:30,17,102.68,102.71,102.66,102.67,44082
HFM02,2002-05-17 09:00,17,102.67,102.68,102.66,102.68,34747
HFM02,2002-05-17 09:30,17,102.68,102.71,102.67,102.7,28456
HFM02,2002-05-17 10:00,17,102.69,102.7,102.68,102.68,9866
HFM02,2002-05-17 10:30,17,102.68,102.69,102.67,102.68,9488
HFM02,2002-05-17 11:00,17,102.69,102.69,102.67,102.69,2116
HFM02,2002-05-17 11:30,17,102.69,102.7,102.68,102.69,3134
HFM02,2002-05-20 01:00,20,102.69,102.74,102.69,102.73,21622
HFM02,2002-05-20 01:30,20,102.73,102.74,102.71,102.72,10681
HFM02,2002-05-20 02:00,20,102.72,102.74,102.71,102.74,7124
HFM02,2002-05-20 02:30,20,102.73,102.74,102.72,102.73,6865
HFM02,2002-05-20 03:00,20,102.73,102.74,102.72,102.73,4267
HFM02,2002-05-20 03:30,20,102.73,102.73,102.72,102.72,1101
HFM02,2002-05-20 04:00,20,102.72,102.73,102.71,102.72,5079
HFM02,2002-05-20 04:30,20,102.72,102.73,102.71,102.73,5984
HFM02,2002-05-20 05:00,20,102.73,102.74,102.72,102.72,4482
HFM02,2002-05-20 05:30,20,102.73,102.75,102.73,102.73,11252
HFM02,2002-05-20 06:00,20,102.74,102.75,102.73,102.75,7959
HFM02,2002-05-20 06:30,20,102.74,102.76,102.74,102.75,4045
HFM02,2002-05-20 07:00,20,102.75,102.76,102.74,102.75,7140
HFM02,2002-05-20 07:30,20,102.75,102.77,102.74,102.76,13103
HFM02,2002-05-20 08:00,20,102.76,102.77,102.75,102.76,9498
HFM02,2002-05-20 08:30,20,102.76,102.79,102.76,102.78,27511
HFM02,2002-05-20 09:00,20,102.78,102.8,102.78,102.78,25874
HFM02,2002-05-20 09:30,20,102.78,102.8,102.77,102.78,12522
HFM02,2002-05-20 10:00,20,102.79,102.79,102.77,102.78,4060
HFM02,2002-05-20 10:30,20,102.78,102.79,102.78,102.78,2260
HFM02,2002-05-20 11:00,20,102.79,102.79,102.77,102.78,2591
HFM02,2002-05-20 11:30,20,102.78,102.78,102.76,102.77,3916
HFM02,2002-05-21 01:00,21,102.78,102.79,102.75,102.76,14099
HFM02,2002-05-21 01:30,21,102.75,102.76,102.74,102.75,10093
HFM02,2002-05-21 02:00,21,102.75,102.76,102.74,102.76,10414
HFM02,2002-05-21 02:30,21,102.76,102.76,102.74,102.74,20844
HFM02,2002-05-21 03:00,21,102.74,102.74,102.72,102.74,21123
HFM02,2002-05-21 03:30,21,102.73,102.74,102.72,102.72,22030
HFM02,2002-05-21 04:00,21,102.73,102.76,102.71,102.75,37653
HFM02,2002-05-21 04:30,21,102.75,102.85,102.75,102.84,113181
HFM02,2002-05-21 05:00,21,102.85,102.87,102.82,102.85,70395
HFM02,2002-05-21 05:30,21,102.85,102.85,102.83,102.83,15859
HFM02,2002-05-21 06:00,21,102.83,102.86,102.83,102.85,12781
HFM02,2002-05-21 06:30,21,102.86,102.86,102.83,102.83,11972
HFM02,2002-05-21 07:00,21,102.84,102.85,102.83,102.83,13953
HFM02,2002-05-21 07:30,21,102.83,102.84,102.82,102.84,30127
HFM02,2002-05-21 08:00,21,102.84,102.84,102.82,102.83,9567
HFM02,2002-05-21 08:30,21,102.83,102.85,102.81,102.84,31333
HFM02,2002-05-21 09:00,21,102.84,102.86,102.83,102.86,23890
HFM02,2002-05-21 09:30,21,102.86,102.88,102.84,102.87,19236
HFM02,2002-05-21 10:00,21,102.88,102.89,102.87,102.88,17038
HFM02,2002-05-21 10:30,21,102.88,102.88,102.86,102.86,14002
HFM02,2002-05-21 11:00,21,102.86,102.89,102.86,102.88,4795
HFM02,2002-05-21 11:30,21,102.88,102.9,102.88,102.88,6506
HFM02,2002-05-22 01:00,22,102.88,102.92,102.87,102.9,23528
HFM02,2002-05-22 01:30,22,102.89,102.91,102.89,102.9,11398
HFM02,2002-05-22 02:00,22,102.9,102.94,102.89,102.93,38356
HFM02,2002-05-22 02:30,22,102.94,102.96,102.92,102.92,42038
HFM02,2002-05-22 03:00,22,102.93,102.93,102.91,102.93,13407
HFM02,2002-05-22 03:30,22,102.93,102.95,102.91,102.93,30447
HFM02,2002-05-22 04:00,22,102.92,102.97,102.92,102.97,30992
HFM02,2002-05-22 04:30,22,102.97,102.97,102.95,102.96,36753
HFM02,2002-05-22 05:00,22,102.95,102.96,102.93,102.95,27925
HFM02,2002-05-22 05:30,22,102.95,102.97,102.94,102.96,12977
HFM02,2002-05-22 06:00,22,102.96,102.96,102.95,102.96,11114
HFM02,2002-05-22 06:30,22,102.96,102.97,102.95,102.96,12365
HFM02,2002-05-22 07:00,22,102.96,102.97,102.95,102.96,7188
HFM02,2002-05-22 07:30,22,102.97,102.98,102.95,102.96,24841
HFM02,2002-05-22 08:00,22,102.96,102.97,102.95,102.96,11576
HFM02,2002-05-22 08:30,22,102.96,102.97,102.93,102.93,36156
HFM02,2002-05-22 09:00,22,102.92,102.94,102.92,102.93,21983
HFM02,2002-05-22 09:30,22,102.93,102.95,102.92,102.94,12887
HFM02,2002-05-22 10:00,22,102.94,102.94,102.93,102.93,12638
HFM02,2002-05-22 10:30,22,102.93,102.95,102.93,102.95,5279
HFM02,2002-05-22 11:00,22,102.94,102.94,102.93,102.93,3467
HFM02,2002-05-22 11:30,22,102.93,102.94,102.92,102.92,6780
HFM02,2002-05-23 01:00,23,102.9,102.93,102.89,102.93,8656
HFM02,2002-05-23 01:30,23,102.93,102.93,102.89,102.91,18022
HFM02,2002-05-23 02:00,23,102.91,102.91,102.88,102.89,29645
HFM02,2002-05-23 02:30,23,102.9,102.92,102.88,102.9,18065
HFM02,2002-05-23 03:00,23,102.9,102.92,102.9,102.9,23997
HFM02,2002-05-23 03:30,23,102.9,102.91,102.89,102.91,17178
HFM02,2002-05-23 04:00,23,102.9,102.91,102.88,102.91,15242
HFM02,2002-05-23 04:30,23,102.91,102.91,102.89,102.89,6882
HFM02,2002-05-23 05:00,23,102.89,102.93,102.89,102.91,19700
HFM02,2002-05-23 05:30,23,102.91,102.93,102.91,102.92,12478
HFM02,2002-05-23 06:00,23,102.92,102.92,102.9,102.91,3282
HFM02,2002-05-23 06:30,23,102.92,102.92,102.89,102.89,12094
HFM02,2002-05-23 07:00,23,102.89,102.91,102.85,102.87,47332
HFM02,2002-05-23 07:30,23,102.87,102.89,102.86,102.86,50903
HFM02,2002-05-23 08:00,23,102.87,102.89,102.86,102.89,16094
HFM02,2002-05-23 08:30,23,102.89,102.91,102.87,102.9,25511
HFM02,2002-05-23 09:00,23,102.89,102.93,102.89,102.92,23430
HFM02,2002-05-23 09:30,23,102.92,102.93,102.91,102.92,15504
HFM02,2002-05-23 10:00,23,102.93,102.95,102.92,102.95,14378
HFM02,2002-05-23 10:30,23,102.94,102.98,102.94,102.97,21680
HFM02,2002-05-23 11:00,23,102.97,102.99,102.96,102.97,22916
HFM02,2002-05-23 11:30,23,102.97,103,102.96,103,8233
HFM02,2002-05-24 01:00,24,102.94,102.95,102.91,102.94,31294
HFM02,2002-05-24 01:30,24,102.93,102.96,102.92,102.96,16501
HFM02,2002-05-24 02:00,24,102.96,102.97,102.95,102.95,11826
HFM02,2002-05-24 02:30,24,102.96,102.96,102.93,102.94,18666
HFM02,2002-05-24 03:00,24,102.94,102.94,102.93,102.94,14678
HFM02,2002-05-24 03:30,24,102.94,102.94,102.92,102.92,11328
HFM02,2002-05-24 04:00,24,102.92,102.93,102.92,102.92,5818
HFM02,2002-05-24 04:30,24,102.93,102.94,102.92,102.94,9279
HFM02,2002-05-24 05:00,24,102.94,102.94,102.93,102.93,5965
HFM02,2002-05-24 05:30,24,102.93,102.94,102.93,102.94,2355
HFM02,2002-05-24 06:00,24,102.94,102.94,102.93,102.93,1008
HFM02,2002-05-24 06:30,24,102.94,102.94,102.93,102.94,895
HFM02,2002-05-24 07:00,24,102.94,102.96,102.93,102.94,12864
HFM02,2002-05-24 07:30,24,102.94,102.96,102.93,102.93,27239
HFM02,2002-05-24 08:00,24,102.94,102.95,102.93,102.94,9875
HFM02,2002-05-24 08:30,24,102.95,102.95,102.93,102.93,14401
HFM02,2002-05-24 09:00,24,102.94,102.95,102.93,102.94,12055
HFM02,2002-05-24 09:30,24,102.94,102.95,102.93,102.95,7386
HFM02,2002-05-24 10:00,24,102.95,102.95,102.93,102.93,4986
HFM02,2002-05-24 10:30,24,102.92,102.93,102.9,102.92,11698
HFM02,2002-05-24 11:00,24,102.93,102.93,102.92,102.92,1012
HFM02,2002-05-24 11:30,24,102.92,102.93,102.92,102.92,2017
HFM02,2002-05-27 01:00,27,102.93,102.94,102.91,102.92,6409
HFM02,2002-05-27 01:30,27,102.91,102.92,102.9,102.92,7276
HFM02,2002-05-27 02:00,27,102.92,102.92,102.9,102.9,7233
HFM02,2002-05-27 02:30,27,102.9,102.92,102.89,102.89,16368
HFM02,2002-05-27 03:00,27,102.89,102.89,102.86,102.88,37292
HFM02,2002-05-27 03:30,27,102.87,102.88,102.86,102.87,12751
HFM02,2002-05-27 04:00,27,102.87,102.88,102.86,102.86,7951
HFM02,2002-05-27 04:30,27,102.87,102.88,102.87,102.88,5453
HFM02,2002-05-27 05:00,27,102.87,102.88,102.87,102.88,1749
HFM02,2002-05-27 05:30,27,102.87,102.88,102.87,102.87,4564
HFM02,2002-05-27 06:00,27,102.88,102.88,102.87,102.88,1244
HFM02,2002-05-27 06:30,27,102.87,102.88,102.87,102.88,133
HFM02,2002-05-27 07:00,27,102.88,102.88,102.87,102.88,3959
HFM02,2002-05-27 07:30,27,102.87,102.88,102.87,102.87,225
HFM02,2002-05-27 08:00,27,102.87,102.87,102.86,102.87,7422
HFM02,2002-05-27 08:30,27,102.86,102.87,102.85,102.86,6600
HFM02,2002-05-27 09:00,27,102.86,102.87,102.85,102.86,6985
HFM02,2002-05-27 09:30,27,102.86,102.89,102.86,102.88,9794
HFM02,2002-05-27 10:00,27,102.88,102.88,102.87,102.88,1451
HFM02,2002-05-27 10:30,27,102.88,102.88,102.88,102.88,2493
HFM02,2002-05-27 11:00,27,102.88,102.88,102.87,102.88,427
HFM02,2002-05-27 11:30,27,102.88,102.88,102.87,102.87,1817
HFM02,2002-05-28 01:00,28,102.86,102.86,102.83,102.83,15667
HFM02,2002-05-28 01:30,28,102.83,102.83,102.8,102.81,23070
HFM02,2002-05-28 02:00,28,102.81,102.84,102.81,102.82,11571
HFM02,2002-05-28 02:30,28,102.82,102.83,102.81,102.82,13300
HFM02,2002-05-28 03:00,28,102.82,102.83,102.81,102.82,10037
HFM02,2002-05-28 03:30,28,102.82,102.82,102.8,102.8,12571
HFM02,2002-05-28 04:00,28,102.81,102.82,102.8,102.81,16266
HFM02,2002-05-28 04:30,28,102.81,102.82,102.8,102.81,12454
HFM02,2002-05-28 05:00,28,102.82,102.83,102.81,102.82,7478
HFM02,2002-05-28 05:30,28,102.81,102.82,102.81,102.82,3257
HFM02,2002-05-28 06:00,28,102.81,102.82,102.81,102.81,5415
HFM02,2002-05-28 06:30,28,102.81,102.82,102.81,102.81,1570
HFM02,2002-05-28 07:00,28,102.81,102.83,102.81,102.82,13840
HFM02,2002-05-28 07:30,28,102.82,102.83,102.81,102.82,15020
HFM02,2002-05-28 08:00,28,102.82,102.83,102.81,102.83,9324
HFM02,2002-05-28 08:30,28,102.83,102.85,102.82,102.83,26326
HFM02,2002-05-28 09:00,28,102.82,102.88,102.82,102.86,55248
HFM02,2002-05-28 09:30,28,102.86,102.9,102.86,102.89,36203
HFM02,2002-05-28 10:00,28,102.89,102.92,102.89,102.89,32770
HFM02,2002-05-28 10:30,28,102.9,102.91,102.89,102.91,6699
HFM02,2002-05-28 11:00,28,102.91,102.91,102.9,102.91,9161
HFM02,2002-05-28 11:30,28,102.91,102.92,102.9,102.91,3590
HFM02,2002-05-29 01:00,29,102.92,102.94,102.92,102.92,13803
HFM02,2002-05-29 01:30,29,102.92,102.92,102.89,102.9,32859
HFM02,2002-05-29 02:00,29,102.9,102.91,102.88,102.9,13592
HFM02,2002-05-29 02:30,29,102.9,102.91,102.88,102.9,13237
HFM02,2002-05-29 03:00,29,102.9,102.91,102.9,102.9,16612
HFM02,2002-05-29 03:30,29,102.9,102.91,102.9,102.9,14505
HFM02,2002-05-29 04:00,29,102.9,102.92,102.9,102.91,17354
HFM02,2002-05-29 04:30,29,102.91,102.93,102.91,102.92,9426
HFM02,2002-05-29 05:00,29,102.91,102.93,102.91,102.93,6144
HFM02,2002-05-29 05:30,29,102.92,102.96,102.92,102.95,27833
HFM02,2002-05-29 06:00,29,102.95,102.96,102.94,102.95,13132
HFM02,2002-05-29 06:30,29,102.95,102.97,102.94,102.96,19251
HFM02,2002-05-29 07:00,29,102.95,102.97,102.95,102.96,24530
HFM02,2002-05-29 07:30,29,102.96,103.02,102.95,102.97,60888
HFM02,2002-05-29 08:00,29,102.97,102.97,102.95,102.96,24578
HFM02,2002-05-29 08:30,29,102.96,102.96,102.94,102.95,23189
HFM02,2002-05-29 09:00,29,102.95,102.97,102.94,102.97,19222
HFM02,2002-05-29 09:30,29,102.96,102.98,102.95,102.95,15616
HFM02,2002-05-29 10:00,29,102.95,102.96,102.94,102.95,16530
HFM02,2002-05-29 10:30,29,102.94,102.95,102.94,102.94,7147
HFM02,2002-05-29 11:00,29,102.94,102.95,102.93,102.94,6324
HFM02,2002-05-29 11:30,29,102.95,102.96,102.95,102.95,2982
HFM02,2002-05-30 01:00,30,103.01,103.06,103.01,103.04,66665
HFM02,2002-05-30 01:30,30,103.04,103.05,103.03,103.03,36745
HFM02,2002-05-30 02:00,30,103.03,103.04,103.03,103.04,19231
HFM02,2002-05-30 02:30,30,103.04,103.05,103.03,103.04,26649
HFM02,2002-05-30 03:00,30,103.04,103.05,103.03,103.04,14050
HFM02,2002-05-30 03:30,30,103.03,103.04,103.01,103.01,35762
HFM02,2002-05-30 04:00,30,103.02,103.03,103.01,103.03,21436
HFM02,2002-05-30 04:30,30,103.03,103.04,103.02,103.04,30607
HFM02,2002-05-30 05:00,30,103.04,103.05,103.03,103.03,16394
HFM02,2002-05-30 05:30,30,103.04,103.06,103.03,103.05,15872
HFM02,2002-05-30 06:00,30,103.05,103.07,103.05,103.06,15917
HFM02,2002-05-30 06:30,30,103.06,103.06,103.04,103.04,15881
HFM02,2002-05-30 07:00,30,103.04,103.06,103.04,103.05,8116
HFM02,2002-05-30 07:30,30,103.05,103.07,103.05,103.05,24656
HFM02,2002-05-30 08:00,30,103.05,103.07,103.04,103.05,26186
HFM02,2002-05-30 08:30,30,103.05,103.05,103.03,103.04,21436
HFM02,2002-05-30 09:00,30,103.04,103.04,103.01,103.01,28005
HFM02,2002-05-30 09:30,30,103.02,103.03,102.99,103,25937
HFM02,2002-05-30 10:00,30,103,103.01,102.99,103.01,13889
HFM02,2002-05-30 10:30,30,103,103.01,103,103,9753
HFM02,2002-05-30 11:00,30,103,103.01,103,103,2133
HFM02,2002-05-30 11:30,30,103.01,103.03,103,103.03,12172
HFM02,2002-05-31 01:00,31,103.02,103.05,103.02,103.03,13200
HFM02,2002-05-31 01:30,31,103.03,103.06,103.02,103.05,23931
HFM02,2002-05-31 02:00,31,103.06,103.06,103.04,103.05,8777
HFM02,2002-05-31 02:30,31,103.04,103.05,103.03,103.03,8782
HFM02,2002-05-31 03:00,31,103.03,103.04,102.99,103.02,38659
HFM02,2002-05-31 03:30,31,103.02,103.02,103,103.01,16780
HFM02,2002-05-31 04:00,31,103.01,103.02,103,103.01,7178
HFM02,2002-05-31 04:30,31,103.01,103.03,103,103.03,14148
HFM02,2002-05-31 05:00,31,103.03,103.03,103.01,103.03,5690
HFM02,2002-05-31 05:30,31,103.03,103.03,103.01,103.01,14905
HFM02,2002-05-31 06:00,31,103.01,103.02,103.01,103.01,80
HFM02,2002-05-31 06:30,31,103.02,103.02,103.01,103.02,2709
HFM02,2002-05-31 07:00,31,103.01,103.02,103.01,103.02,1892
HFM02,2002-05-31 07:30,31,103.02,103.03,103,103.01,11290
HFM02,2002-05-31 08:00,31,103.01,103.02,103,103.01,24713
HFM02,2002-05-31 08:30,31,103.01,103.03,102.97,102.97,27531
HFM02,2002-05-31 09:00,31,102.97,102.97,102.91,102.94,56355
HFM02,2002-05-31 09:30,31,102.94,102.96,102.92,102.92,23098
HFM02,2002-05-31 10:00,31,102.92,102.93,102.9,102.92,21850
HFM02,2002-05-31 10:30,31,102.91,102.94,102.9,102.93,6211
HFM02,2002-05-31 11:00,31,102.94,102.95,102.92,102.92,6867
HFM02,2002-05-31 11:30,31,102.92,102.92,102.89,102.9,7628
HFM02,2002-06-03 01:00,3,102.93,102.93,102.89,102.91,5442
HFM02,2002-06-03 01:30,3,102.91,102.91,102.9,102.91,2103
HFM02,2002-06-03 02:00,3,102.91,102.93,102.91,102.91,9036
HFM02,2002-06-03 02:30,3,102.91,102.92,102.9,102.9,5939
HFM02,2002-06-03 03:00,3,102.9,102.93,102.89,102.92,7370
HFM02,2002-06-03 03:30,3,102.92,102.93,102.91,102.92,6232
HFM02,2002-06-03 04:00,3,102.93,102.93,102.91,102.92,8737
HFM02,2002-06-03 04:30,3,102.92,102.92,102.91,102.92,9786
HFM02,2002-06-03 05:00,3,102.92,102.92,102.89,102.89,15890
HFM02,2002-06-03 05:30,3,102.89,102.9,102.87,102.9,15885
HFM02,2002-06-03 06:00,3,102.9,102.9,102.9,102.9,627
HFM02,2002-06-03 06:30,3,102.9,102.9,102.87,102.88,9254
HFM02,2002-06-03 07:00,3,102.88,102.9,102.87,102.9,8848
HFM02,2002-06-03 07:30,3,102.89,102.9,102.89,102.89,1788
HFM02,2002-06-03 08:00,3,102.9,102.91,102.89,102.89,13288
HFM02,2002-06-03 08:30,3,102.89,102.89,102.86,102.86,12066
HFM02,2002-06-03 09:00,3,102.86,102.89,102.84,102.88,31022
HFM02,2002-06-03 09:30,3,102.89,102.91,102.88,102.91,17064
HFM02,2002-06-03 10:00,3,102.91,102.91,102.9,102.9,12336
HFM02,2002-06-03 10:30,3,102.9,102.93,102.9,102.92,10510
HFM02,2002-06-03 11:00,3,102.92,102.95,102.92,102.95,8372
HFM02,2002-06-03 11:30,3,102.96,102.97,102.94,102.97,10064
HFM02,2002-06-04 01:00,4,103.01,103.03,102.99,103.01,20546
HFM02,2002-06-04 01:30,4,103.02,103.03,103,103.01,17137
HFM02,2002-06-04 02:00,4,103.01,103.01,102.99,103.01,29737
HFM02,2002-06-04 02:30,4,103.01,103.01,102.99,103.01,23674
HFM02,2002-06-04 03:00,4,103.01,103.03,103,103.02,20446
HFM02,2002-06-04 03:30,4,103.02,103.04,103.01,103.03,16060
HFM02,2002-06-04 04:00,4,103.02,103.03,103.02,103.03,13728
HFM02,2002-06-04 04:30,4,103.03,103.04,103.02,103.02,8514
HFM02,2002-06-04 05:00,4,103.03,103.04,103.02,103.03,19891
HFM02,2002-06-04 05:30,4,103.03,103.05,103.02,103.03,8442
HFM02,2002-06-04 06:00,4,103.03,103.03,103.02,103.03,2957
HFM02,2002-06-04 06:30,4,103.04,103.04,103.03,103.04,5775
HFM02,2002-06-04 07:00,4,103.04,103.05,103.03,103.03,6323
HFM02,2002-06-04 07:30,4,103.03,103.04,103.01,103.02,17328
HFM02,2002-06-04 08:00,4,103.02,103.04,103.02,103.03,12526
HFM02,2002-06-04 08:30,4,103.02,103.03,103.02,103.02,24993
HFM02,2002-06-04 09:00,4,103.02,103.04,103,103.02,17218
HFM02,2002-06-04 09:30,4,103.03,103.03,103.02,103.03,11289
HFM02,2002-06-04 10:00,4,103.03,103.03,103.01,103.02,7244
HFM02,2002-06-04 10:30,4,103.03,103.03,103.03,103.03,29083
HFM02,2002-06-04 11:00,4,103.03,103.04,103.03,103.03,3138
HFM02,2002-06-04 11:30,4,103.03,103.11,103.03,103.1,16847
HFM02,2002-06-05 01:00,5,103.04,103.05,103.02,103.03,15319
HFM02,2002-06-05 01:30,5,103.03,103.05,103.02,103.03,37318
HFM02,2002-06-05 02:00,5,103.03,103.03,103,103.01,33290
HFM02,2002-06-05 02:30,5,103.01,103.04,103,103.02,17683
HFM02,2002-06-05 03:00,5,103.02,103.03,103.01,103.02,19057
HFM02,2002-06-05 03:30,5,103.02,103.03,103.01,103.01,22620
HFM02,2002-06-05 04:00,5,103.01,103.03,103.01,103.02,8061
HFM02,2002-06-05 04:30,5,103.02,103.02,103.01,103.02,6715
HFM02,2002-06-05 05:00,5,103.01,103.02,103.01,103.01,10208
HFM02,2002-06-05 05:30,5,103.01,103.02,103.01,103.02,7211
HFM02,2002-06-05 06:00,5,103.01,103.01,103,103.01,2565
HFM02,2002-06-05 06:30,5,103.01,103.01,103,103.01,28954
HFM02,2002-06-05 07:00,5,103.01,103.02,103,103.02,10330
HFM02,2002-06-05 07:30,5,103.02,103.05,103.02,103.04,27473
HFM02,2002-06-05 08:00,5,103.04,103.05,103.03,103.03,9361
HFM02,2002-06-05 08:30,5,103.04,103.04,103.02,103.03,10123
HFM02,2002-06-05 09:00,5,103.02,103.04,103.01,103.04,21207
HFM02,2002-06-05 10:30,5,103.05,103.05,103.05,103.05,37083
HFM02,2002-06-05 11:00,5,103.05,103.06,103.04,103.06,1994
HFM02,2002-06-05 11:30,5,103.05,103.06,103.05,103.05,1631
HFM02,2002-06-06 01:00,6,103.05,103.05,103.01,103.02,6038
HFM02,2002-06-06 01:30,6,103.03,103.04,103.03,103.04,7812
HFM02,2002-06-06 02:00,6,103.04,103.04,103.02,103.02,6931
HFM02,2002-06-06 02:30,6,103.01,103.03,103.01,103.02,5409
HFM02,2002-06-06 03:00,6,103.02,103.02,103.01,103.02,6398
HFM02,2002-06-06 03:30,6,103.02,103.02,103.01,103.01,821
HFM02,2002-06-06 04:00,6,103.01,103.02,103,103,4111
HFM02,2002-06-06 04:30,6,103.01,103.01,103,103.01,1774
HFM02,2002-06-06 05:00,6,103,103.01,103,103,3954