HFM05,2004-12-16 08:00,16,106.14,106.14,106.14,106.14,5
HFM05,2004-12-16 09:00,16,106.14,106.14,106.14,106.14,4
HFM05,2005-01-04 07:00,4,105.88,105.88,105.88,105.88,3
HFM05,2005-01-05 05:00,5,105.775,105.775,105.775,105.775,1
HFM05,2005-01-06 09:00,6,105.945,105.945,105.935,105.945,3
HFM05,2005-01-07 10:00,7,105.96,105.96,105.96,105.96,1
HFM05,2005-01-11 04:00,11,105.98,105.98,105.98,105.98,1
HFM05,2005-01-12 04:00,12,105.94,105.94,105.94,105.94,1
HFM05,2005-01-12 05:30,12,105.93,105.93,105.93,105.93,80
HFM05,2005-01-13 01:00,13,105.98,105.98,105.98,105.98,1
HFM05,2005-01-13 03:00,13,105.955,105.955,105.955,105.955,1
HFM05,2005-01-13 04:00,13,105.94,105.94,105.94,105.94,1
HFM05,2005-01-14 01:00,14,106.09,106.09,106.09,106.09,1
HFM05,2005-01-17 01:00,17,106.1,106.1,106.1,106.1,1
HFM05,2005-01-17 02:30,17,106.125,106.125,106.125,106.125,2
HFM05,2005-01-18 01:00,18,106.075,106.075,106.075,106.075,1
HFM05,2005-01-18 09:00,18,106.055,106.065,106.055,106.065,2
HFM05,2005-01-19 02:30,19,106.12,106.125,106.12,106.125,1000
HFM05,2005-01-19 04:00,19,106.12,106.12,106.12,106.12,1
HFM05,2005-01-19 09:00,19,106.1,106.1,106.1,106.1,30
HFM05,2005-01-20 01:00,20,106.12,106.12,106.12,106.12,1
HFM05,2005-01-20 03:30,20,106.085,106.085,106.08,106.08,205
HFM05,2005-01-20 04:00,20,106.025,106.025,106.025,106.025,8
HFM05,2005-01-20 06:00,20,105.98,105.98,105.98,105.98,1
HFM05,2005-01-20 08:30,20,106.025,106.025,106.025,106.025,1200
HFM05,2005-01-21 01:00,21,106.035,106.035,106.035,106.035,1
HFM05,2005-01-24 01:00,24,106.115,106.115,106.115,106.115,1
HFM05,2005-01-24 04:00,24,106.135,106.135,106.135,106.135,200
HFM05,2005-01-25 01:00,25,106.115,106.115,106.115,106.115,1
HFM05,2005-01-26 01:00,26,106.095,106.095,106.095,106.095,1
HFM05,2005-01-27 01:00,27,106.05,106.05,106.05,106.05,2001
HFM05,2005-01-27 01:30,27,106.055,106.055,106.055,106.055,1000
HFM05,2005-01-27 02:00,27,106.05,106.05,106.05,106.05,1000
HFM05,2005-01-27 03:30,27,105.98,105.98,105.98,105.98,10
HFM05,2005-01-27 05:00,27,105.97,105.97,105.97,105.97,10
HFM05,2005-01-28 01:00,28,106.005,106.005,106.005,106.005,1
HFM05,2005-01-28 04:00,28,106.02,106.02,106.02,106.02,9
HFM05,2005-01-31 01:00,31,106.1,106.1,106.1,106.1,1
HFM05,2005-01-31 09:00,31,106.065,106.075,106.065,106.075,849
HFM05,2005-02-01 01:00,1,106.095,106.095,106.095,106.095,1
HFM05,2005-02-01 03:00,1,106.07,106.07,106.07,106.07,300
HFM05,2005-02-02 01:00,2,106.09,106.09,106.09,106.09,1
HFM05,2005-02-02 04:00,2,106.095,106.095,106.095,106.095,500
HFM05,2005-02-02 04:30,2,106.105,106.105,106.105,106.105,300
HFM05,2005-02-02 11:30,2,106.05,106.05,106.05,106.05,2
HFM05,2005-02-03 01:00,3,106.03,106.03,106.03,106.03,100
HFM05,2005-02-03 02:30,3,106,106,106,106,1
HFM05,2005-02-03 03:00,3,105.985,105.985,105.985,105.985,2589
HFM05,2005-02-03 03:30,3,105.975,105.975,105.975,105.975,500
HFM05,2005-02-03 04:00,3,105.985,105.985,105.985,105.985,1261
HFM05,2005-02-03 05:30,3,105.985,105.985,105.985,105.985,72
HFM05,2005-02-04 01:00,4,106.01,106.01,106.01,106.01,1
HFM05,2005-02-04 07:00,4,106.07,106.07,106.07,106.07,79
HFM05,2005-02-04 10:00,4,106.075,106.075,106.075,106.075,1
HFM05,2005-02-07 01:00,7,106.04,106.04,106.04,106.04,1
HFM05,2005-02-07 02:00,7,106.02,106.02,106.02,106.02,7
HFM05,2005-02-07 08:30,7,106.05,106.05,106.05,106.05,900
HFM05,2005-02-08 01:00,8,106.025,106.025,106.025,106.025,1
HFM05,2005-02-08 08:00,8,106.01,106.01,106.01,106.01,700
HFM05,2005-02-09 01:00,9,106.025,106.025,106.025,106.025,1
HFM05,2005-02-09 02:00,9,106.055,106.055,106.055,106.055,150
HFM05,2005-02-10 01:00,10,106.285,106.285,106.13,106.13,2442
HFM05,2005-02-10 01:30,10,106.14,106.14,106.14,106.14,589
HFM05,2005-02-10 06:30,10,106.14,106.14,106.14,106.14,1
HFM05,2005-02-10 10:30,10,106.135,106.135,106.135,106.135,10
HFM05,2005-02-10 11:30,10,106.14,106.14,106.14,106.14,5
HFM05,2005-02-11 01:00,11,106.135,106.135,106.135,106.135,1
HFM05,2005-02-11 06:30,11,106.13,106.13,106.13,106.13,1
HFM05,2005-02-11 09:30,11,106.15,106.15,106.15,106.15,200
HFM05,2005-02-14 01:00,14,106.115,106.12,106.115,106.12,2
HFM05,2005-02-14 08:00,14,106.1,106.1,106.1,106.1,1
HFM05,2005-02-15 01:00,15,106.105,106.105,106.105,106.105,1
HFM05,2005-02-15 03:30,15,106.03,106.03,106.03,106.03,5
HFM05,2005-02-15 05:30,15,106.035,106.035,106.035,106.035,100
HFM05,2005-02-15 06:30,15,106.04,106.04,106.04,106.04,250
HFM05,2005-02-15 07:00,15,106.05,106.05,106.05,106.05,50
HFM05,2005-02-15 09:00,15,106.04,106.04,106.04,106.04,30
HFM05,2005-02-15 09:30,15,106.045,106.045,106.045,106.045,100
HFM05,2005-02-15 10:00,15,106.045,106.045,106.045,106.045,220
HFM05,2005-02-16 01:00,16,106.02,106.02,106.02,106.02,1
HFM05,2005-02-16 01:30,16,106.05,106.05,106.05,106.05,100
HFM05,2005-02-16 02:00,16,106.05,106.05,106.05,106.05,300
HFM05,2005-02-16 06:30,16,106.075,106.075,106.075,106.075,77
HFM05,2005-02-16 07:00,16,106.085,106.085,106.085,106.085,2047
HFM05,2005-02-16 07:30,16,106.1,106.1,106.1,106.1,5
HFM05,2005-02-16 09:00,16,106.075,106.075,106.075,106.075,1
HFM05,2005-02-16 09:30,16,106.03,106.03,106.03,106.03,1
HFM05,2005-02-16 10:00,16,106.03,106.03,106.025,106.025,50
HFM05,2005-02-17 01:00,17,106.015,106.025,106.01,106.025,3
HFM05,2005-02-17 01:30,17,105.99,105.99,105.985,105.985,2
HFM05,2005-02-17 04:00,17,105.99,105.99,105.99,105.99,67
HFM05,2005-02-17 07:00,17,105.98,105.98,105.98,105.98,1
HFM05,2005-02-17 09:00,17,105.99,106.005,105.99,106.005,430
HFM05,2005-02-17 09:30,17,106.005,106.005,106.005,106.005,111
HFM05,2005-02-18 01:00,18,105.99,105.99,105.985,105.985,10
HFM05,2005-02-18 01:30,18,106,106,106,106,1
HFM05,2005-02-18 03:30,18,105.99,105.99,105.99,105.99,72
HFM05,2005-02-18 06:30,18,105.975,105.975,105.975,105.975,497
HFM05,2005-02-18 07:30,18,105.955,105.955,105.955,105.955,4
HFM05,2005-02-18 08:30,18,105.905,105.905,105.905,105.905,3
HFM05,2005-02-18 09:00,18,105.935,105.935,105.93,105.93,150
HFM05,2005-02-21 02:30,21,105.88,105.88,105.88,105.88,1
HFM05,2005-02-21 03:00,21,105.885,105.885,105.885,105.885,20
HFM05,2005-02-21 03:30,21,105.885,105.885,105.885,105.885,1
HFM05,2005-02-21 04:30,21,105.915,105.915,105.915,105.915,1
HFM05,2005-02-21 07:30,21,105.9,105.9,105.9,105.9,1000
HFM05,2005-02-21 08:00,21,105.9,105.9,105.9,105.9,2000
HFM05,2005-02-21 09:30,21,105.87,105.87,105.87,105.87,251
HFM05,2005-02-21 11:30,21,105.875,105.875,105.875,105.875,15
HFM05,2005-02-22 01:30,22,105.925,105.925,105.925,105.925,15
HFM05,2005-02-22 02:30,22,105.935,105.935,105.93,105.93,801
HFM05,2005-02-22 03:30,22,105.93,105.93,105.93,105.93,500
HFM05,2005-02-22 05:00,22,105.92,105.92,105.92,105.92,100
HFM05,2005-02-22 06:30,22,105.92,105.92,105.92,105.92,200
HFM05,2005-02-22 07:30,22,105.92,105.92,105.92,105.92,1500
HFM05,2005-02-22 10:00,22,105.9,105.9,105.9,105.9,100
HFM05,2005-02-22 10:30,22,105.905,105.91,105.905,105.91,160
HFM05,2005-02-23 01:00,23,105.9,105.9,105.9,105.9,1
HFM05,2005-02-23 01:30,23,105.9,105.9,105.9,105.9,502
HFM05,2005-02-23 02:00,23,105.9,105.9,105.9,105.9,6
HFM05,2005-02-23 02:30,23,105.915,105.915,105.915,105.915,226
HFM05,2005-02-23 03:00,23,105.925,105.93,105.925,105.93,180
HFM05,2005-02-23 04:00,23,105.94,105.94,105.94,105.94,30
HFM05,2005-02-23 05:30,23,105.945,105.945,105.945,105.945,280
HFM05,2005-02-23 06:00,23,105.94,105.945,105.94,105.945,450
HFM05,2005-02-23 06:30,23,105.945,105.945,105.945,105.945,50
HFM05,2005-02-23 07:00,23,105.94,105.95,105.94,105.95,700
HFM05,2005-02-23 08:00,23,106,106.005,106,106.005,25
HFM05,2005-02-23 08:30,23,106.005,106.005,105.98,105.98,495
HFM05,2005-02-23 09:00,23,105.975,105.975,105.965,105.965,12400
HFM05,2005-02-23 09:30,23,105.965,105.975,105.965,105.97,10551
HFM05,2005-02-23 11:30,23,105.915,105.915,105.915,105.915,50
HFM05,2005-02-24 01:00,24,105.885,105.9,105.885,105.9,5813
HFM05,2005-02-24 01:30,24,105.915,105.915,105.91,105.91,100
HFM05,2005-02-24 03:30,24,105.925,105.925,105.925,105.925,7
HFM05,2005-02-24 04:00,24,105.925,105.925,105.925,105.925,2
HFM05,2005-02-24 04:30,24,105.93,105.93,105.93,105.93,5
HFM05,2005-02-24 05:00,24,105.935,105.935,105.935,105.935,5
HFM05,2005-02-24 05:30,24,105.95,105.95,105.95,105.95,5
HFM05,2005-02-24 06:30,24,105.935,105.935,105.935,105.935,46
HFM05,2005-02-24 07:00,24,105.95,105.95,105.95,105.95,135
HFM05,2005-02-24 08:00,24,105.95,105.95,105.95,105.95,50
HFM05,2005-02-24 09:00,24,105.93,105.93,105.93,105.93,20
HFM05,2005-02-24 10:00,24,105.905,105.905,105.905,105.905,1
HFM05,2005-02-25 01:30,25,105.9,105.905,105.9,105.905,216
HFM05,2005-02-25 02:00,25,105.91,105.91,105.91,105.91,1000
HFM05,2005-02-25 02:30,25,105.905,105.905,105.895,105.895,1006
HFM05,2005-02-25 03:00,25,105.9,105.9,105.9,105.9,30
HFM05,2005-02-25 03:30,25,105.905,105.905,105.9,105.9,230
HFM05,2005-02-25 04:00,25,105.895,105.91,105.895,105.91,182
HFM05,2005-02-25 04:30,25,105.895,105.895,105.895,105.895,61
HFM05,2005-02-25 05:00,25,105.895,105.895,105.895,105.895,60
HFM05,2005-02-25 05:30,25,105.91,105.91,105.91,105.91,1
HFM05,2005-02-25 06:00,25,105.9,105.9,105.9,105.9,2000
HFM05,2005-02-25 06:30,25,105.905,105.905,105.905,105.905,500
HFM05,2005-02-25 07:30,25,105.92,105.92,105.895,105.895,100
HFM05,2005-02-25 08:00,25,105.91,105.91,105.91,105.91,1001
HFM05,2005-02-25 08:30,25,105.905,105.905,105.89,105.89,647
HFM05,2005-02-25 09:00,25,105.905,105.905,105.905,105.905,7
HFM05,2005-02-25 09:30,25,105.91,105.91,105.91,105.91,195
HFM05,2005-02-25 10:00,25,105.91,105.91,105.91,105.91,232
HFM05,2005-02-25 11:30,25,105.91,105.91,105.91,105.91,2
HFM05,2005-02-28 01:00,28,105.91,105.92,105.91,105.92,85
HFM05,2005-02-28 02:30,28,105.93,105.94,105.93,105.94,4542
HFM05,2005-02-28 03:30,28,105.935,105.935,105.935,105.935,19
HFM05,2005-02-28 04:00,28,105.935,105.935,105.935,105.935,221
HFM05,2005-02-28 04:30,28,105.95,105.95,105.95,105.95,3796
HFM05,2005-02-28 05:30,28,105.945,105.945,105.94,105.94,9524
HFM05,2005-02-28 06:30,28,105.945,105.945,105.94,105.94,252
HFM05,2005-02-28 07:00,28,105.92,105.92,105.92,105.92,2
HFM05,2005-02-28 07:30,28,105.915,105.92,105.915,105.92,585
HFM05,2005-02-28 08:00,28,105.92,105.92,105.92,105.92,109
HFM05,2005-02-28 09:00,28,105.92,105.93,105.92,105.93,1880
HFM05,2005-02-28 09:30,28,105.935,105.94,105.93,105.93,703
HFM05,2005-02-28 10:00,28,105.935,105.94,105.93,105.94,4167
HFM05,2005-02-28 10:30,28,105.93,105.935,105.93,105.93,1764
HFM05,2005-02-28 11:00,28,105.905,105.905,105.895,105.895,1375
HFM05,2005-02-28 11:30,28,105.905,105.91,105.905,105.91,492
HFM05,2005-03-01 01:00,1,105.9,105.905,105.895,105.895,2733
HFM05,2005-03-01 01:30,1,105.895,105.9,105.895,105.9,1493
HFM05,2005-03-01 02:00,1,105.905,105.915,105.905,105.915,11
HFM05,2005-03-01 02:30,1,105.91,105.91,105.9,105.9,11
HFM05,2005-03-01 03:00,1,105.895,105.905,105.895,105.905,323
HFM05,2005-03-01 04:00,1,105.91,105.91,105.91,105.91,157
HFM05,2005-03-01 04:30,1,105.905,105.91,105.905,105.905,12163
HFM05,2005-03-01 05:00,1,105.9,105.9,105.9,105.9,500
HFM05,2005-03-01 05:30,1,105.895,105.905,105.895,105.905,6955
HFM05,2005-03-01 06:00,1,105.905,105.905,105.905,105.905,400
HFM05,2005-03-01 06:30,1,105.905,105.91,105.905,105.91,150
HFM05,2005-03-01 07:00,1,105.915,105.915,105.915,105.915,257
HFM05,2005-03-01 07:30,1,105.91,105.915,105.9,105.9,1492
HFM05,2005-03-01 08:00,1,105.905,105.91,105.905,105.91,3101
HFM05,2005-03-01 08:30,1,105.91,105.91,105.905,105.905,249
HFM05,2005-03-01 09:00,1,105.915,105.93,105.915,105.93,3066
HFM05,2005-03-01 09:30,1,105.935,105.935,105.915,105.915,326
HFM05,2005-03-01 10:00,1,105.915,105.93,105.915,105.92,1017
HFM05,2005-03-01 10:30,1,105.92,105.925,105.915,105.915,1150
HFM05,2005-03-01 11:00,1,105.925,105.925,105.92,105.92,162
HFM05,2005-03-01 11:30,1,105.92,105.92,105.915,105.92,2112
HFM05,2005-03-02 01:00,2,105.95,105.95,105.92,105.935,3280
HFM05,2005-03-02 01:30,2,105.935,105.94,105.935,105.935,4125
HFM05,2005-03-02 02:00,2,105.93,105.93,105.93,105.93,40
HFM05,2005-03-02 02:30,2,105.93,105.935,105.92,105.93,1725
HFM05,2005-03-02 03:00,2,105.925,105.93,105.92,105.93,5030
HFM05,2005-03-02 03:30,2,105.935,105.935,105.925,105.93,849
HFM05,2005-03-02 04:00,2,105.93,105.935,105.925,105.925,1807
HFM05,2005-03-02 04:30,2,105.925,105.925,105.925,105.925,200
HFM05,2005-03-02 05:00,2,105.925,105.925,105.925,105.925,250
HFM05,2005-03-02 05:30,2,105.925,105.925,105.925,105.925,6964
HFM05,2005-03-02 06:00,2,105.925,105.93,105.925,105.93,1703
HFM05,2005-03-02 06:30,2,105.93,105.93,105.925,105.925,304
HFM05,2005-03-02 07:00,2,105.925,105.925,105.91,105.92,4979
HFM05,2005-03-02 07:30,2,105.915,105.915,105.885,105.89,6110
HFM05,2005-03-02 08:00,2,105.89,105.9,105.885,105.9,6278
HFM05,2005-03-02 08:30,2,105.905,105.905,105.89,105.89,4281
HFM05,2005-03-02 09:00,2,105.9,105.915,105.9,105.905,3992
HFM05,2005-03-02 09:30,2,105.905,105.905,105.895,105.9,5382
HFM05,2005-03-02 10:00,2,105.895,105.905,105.895,105.905,4566
HFM05,2005-03-02 10:30,2,105.915,105.915,105.91,105.915,2354
HFM05,2005-03-02 11:00,2,105.91,105.91,105.91,105.91,589
HFM05,2005-03-02 11:30,2,105.915,105.915,105.91,105.91,1636
HFM05,2005-03-03 01:00,3,105.905,105.915,105.905,105.915,1199
HFM05,2005-03-03 01:30,3,105.91,105.93,105.91,105.93,747
HFM05,2005-03-03 02:00,3,105.93,105.93,105.93,105.93,1607
HFM05,2005-03-03 02:30,3,105.925,105.93,105.925,105.925,7298
HFM05,2005-03-03 03:00,3,105.925,105.93,105.92,105.925,9386
HFM05,2005-03-03 03:30,3,105.925,105.935,105.925,105.93,18453
HFM05,2005-03-03 04:00,3,105.925,105.935,105.925,105.93,4019
HFM05,2005-03-03 04:30,3,105.93,105.935,105.925,105.935,1150
HFM05,2005-03-03 05:00,3,105.935,105.935,105.925,105.935,5162
HFM05,2005-03-03 05:30,3,105.93,105.94,105.93,105.94,7044
HFM05,2005-03-03 06:00,3,105.93,105.935,105.92,105.93,18981
HFM05,2005-03-03 06:30,3,105.925,105.935,105.925,105.93,2079
HFM05,2005-03-03 07:00,3,105.93,105.935,105.925,105.935,3785
HFM05,2005-03-03 07:30,3,105.945,105.955,105.94,105.945,17812
HFM05,2005-03-03 08:00,3,105.945,105.96,105.925,105.95,18798
HFM05,2005-03-03 08:30,3,105.95,105.965,105.95,105.96,9794
HFM05,2005-03-03 09:00,3,105.96,105.96,105.935,105.94,17241
HFM05,2005-03-03 09:30,3,105.94,105.96,105.94,105.96,7435
HFM05,2005-03-03 10:00,3,105.96,105.96,105.95,105.96,1482
HFM05,2005-03-03 10:30,3,105.96,105.96,105.95,105.955,1507
HFM05,2005-03-03 11:00,3,105.955,105.955,105.955,105.955,527
HFM05,2005-03-03 11:30,3,105.955,105.955,105.94,105.94,4329
HFM05,2005-03-04 01:00,4,105.935,105.955,105.935,105.95,3136
HFM05,2005-03-04 01:30,4,105.955,105.955,105.945,105.945,4140
HFM05,2005-03-04 02:00,4,105.95,105.95,105.945,105.945,2921
HFM05,2005-03-04 02:30,4,105.945,105.95,105.945,105.95,10824
HFM05,2005-03-04 03:00,4,105.95,105.95,105.945,105.95,9916
HFM05,2005-03-04 03:30,4,105.945,105.955,105.945,105.95,9640
HFM05,2005-03-04 04:00,4,105.955,105.965,105.95,105.96,25676
HFM05,2005-03-04 04:30,4,105.96,105.965,105.96,105.965,13772
HFM05,2005-03-04 05:00,4,105.965,105.97,105.965,105.97,7957
HFM05,2005-03-04 05:30,4,105.965,105.97,105.96,105.97,2288
HFM05,2005-03-04 06:00,4,105.965,105.97,105.96,105.97,12026
HFM05,2005-03-04 06:30,4,105.97,105.98,105.97,105.975,16571
HFM05,2005-03-04 07:00,4,105.97,106,105.96,105.975,15418
HFM05,2005-03-04 07:30,4,105.975,106.02,105.965,106,40948
HFM05,2005-03-04 08:00,4,106,106.03,106,106.03,26162
HFM05,2005-03-04 08:30,4,106.03,106.055,106.03,106.045,31010
HFM05,2005-03-04 09:00,4,106.04,106.05,106.04,106.05,22197
HFM05,2005-03-04 09:30,4,106.05,106.065,106.045,106.05,38351
HFM05,2005-03-04 10:00,4,106.05,106.055,106.02,106.025,32519
HFM05,2005-03-04 10:30,4,106.02,106.045,106.02,106.045,15099
HFM05,2005-03-04 11:00,4,106.045,106.05,106.04,106.05,17723
HFM05,2005-03-04 11:30,4,106.055,106.055,106.045,106.055,4478
HFM05,2005-03-07 01:00,7,106.06,106.06,106.05,106.055,17088
HFM05,2005-03-07 01:30,7,106.05,106.06,106.05,106.055,15231
HFM05,2005-03-07 02:00,7,106.06,106.06,106.05,106.055,14620
HFM05,2005-03-07 02:30,7,106.06,106.075,106.05,106.07,35530
HFM05,2005-03-07 03:00,7,106.07,106.08,106.065,106.07,43134
HFM05,2005-03-07 03:30,7,106.07,106.08,106.065,106.07,14134
HFM05,2005-03-07 04:00,7,106.07,106.08,106.065,106.07,74066
HFM05,2005-03-07 04:30,7,106.065,106.075,106.065,106.075,11213
HFM05,2005-03-07 05:00,7,106.07,106.085,106.07,106.08,45640
HFM05,2005-03-07 05:30,7,106.08,106.085,106.08,106.085,39630
HFM05,2005-03-07 06:00,7,106.085,106.09,106.08,106.085,20636
HFM05,2005-03-07 06:30,7,106.085,106.085,106.075,106.08,34190
HFM05,2005-03-07 07:00,7,106.08,106.08,106.07,106.075,13190
HFM05,2005-03-07 07:30,7,106.075,106.085,106.07,106.08,19466
HFM05,2005-03-07 08:00,7,106.075,106.085,106.075,106.085,12132
HFM05,2005-03-07 08:30,7,106.085,106.1,106.08,106.1,31556
HFM05,2005-03-07 09:00,7,106.1,106.1,106.095,106.095,18881
HFM05,2005-03-07 09:30,7,106.1,106.105,106.095,106.105,11915
HFM05,2005-03-07 10:00,7,106.1,106.11,106.095,106.11,25080
HFM05,2005-03-07 10:30,7,106.11,106.12,106.105,106.115,34312
HFM05,2005-03-07 11:00,7,106.12,106.135,106.115,106.12,26785
HFM05,2005-03-07 11:30,7,106.12,106.12,106.11,106.12,19742
HFM05,2005-03-07 12:00,7,106.125,106.125,106.125,106.125,617
HFM05,2005-03-08 01:00,8,106.115,106.12,106.105,106.11,24032
HFM05,2005-03-08 01:30,8,106.11,106.13,106.105,106.13,23973
HFM05,2005-03-08 02:00,8,106.125,106.135,106.115,106.12,42263
HFM05,2005-03-08 02:30,8,106.125,106.13,106.115,106.12,31399
HFM05,2005-03-08 03:00,8,106.12,106.12,106.105,106.11,27453
HFM05,2005-03-08 03:30,8,106.11,106.115,106.105,106.11,14329
HFM05,2005-03-08 04:00,8,106.11,106.115,106.105,106.11,32369
HFM05,2005-03-08 04:30,8,106.105,106.11,106.1,106.11,23563
HFM05,2005-03-08 05:00,8,106.105,106.105,106.095,106.095,22093
HFM05,2005-03-08 05:30,8,106.095,106.1,106.085,106.085,31868
HFM05,2005-03-08 06:00,8,106.09,106.09,106.08,106.09,18704
HFM05,2005-03-08 06:30,8,106.09,106.095,106.09,106.09,11753
HFM05,2005-03-08 07:00,8,106.09,106.095,106.08,106.085,32888
HFM05,2005-03-08 07:30,8,106.08,106.1,106.08,106.09,24118
HFM05,2005-03-08 08:00,8,106.095,106.105,106.08,106.09,47104
HFM05,2005-03-08 08:30,8,106.09,106.1,106.085,106.095,39020
HFM05,2005-03-08 09:00,8,106.09,106.105,106.09,106.105,21271
HFM05,2005-03-08 09:30,8,106.105,106.105,106.085,106.095,34918
HFM05,2005-03-08 10:00,8,106.095,106.1,106.085,106.095,27455
HFM05,2005-03-08 10:30,8,106.095,106.095,106.085,106.09,15008
HFM05,2005-03-08 11:00,8,106.085,106.095,106.085,106.085,12942
HFM05,2005-03-08 11:30,8,106.09,106.1,106.085,106.09,10605
HFM05,2005-03-08 12:00,8,106.095,106.095,106.095,106.095,353
HFM05,2005-03-09 01:00,9,106.11,106.11,106.1,106.105,13210
HFM05,2005-03-09 01:30,9,106.105,106.13,106.105,106.13,26819
HFM05,2005-03-09 02:00,9,106.125,106.13,106.12,106.125,11091
HFM05,2005-03-09 02:30,9,106.125,106.13,106.115,106.13,13132
HFM05,2005-03-09 03:00,9,106.125,106.13,106.12,106.125,10157
HFM05,2005-03-09 03:30,9,106.125,106.13,106.105,106.115,19493
HFM05,2005-03-09 04:00,9,106.115,106.115,106.09,106.095,38310
HFM05,2005-03-09 04:30,9,106.1,106.1,106.085,106.085,33902
HFM05,2005-03-09 05:00,9,106.085,106.09,106.055,106.065,79501
HFM05,2005-03-09 05:30,9,106.065,106.07,106.04,106.045,64713
HFM05,2005-03-09 06:00,9,106.045,106.055,106.035,106.04,43857
HFM05,2005-03-09 06:30,9,106.045,106.045,106.03,106.04,40361
HFM05,2005-03-09 07:00,9,106.04,106.05,106.03,106.035,36879
HFM05,2005-03-09 07:30,9,106.03,106.045,106.025,106.04,48972
HFM05,2005-03-09 08:00,9,106.045,106.05,106.035,106.035,22276
HFM05,2005-03-09 08:30,9,106.04,106.04,106.025,106.03,24106
HFM05,2005-03-09 09:00,9,106.03,106.035,106.02,106.03,16101
HFM05,2005-03-09 09:30,9,106.03,106.045,106.025,106.04,23521
HFM05,2005-03-09 10:00,9,106.045,106.045,106.03,106.035,10443
HFM05,2005-03-09 10:30,9,106.035,106.04,106.03,106.035,8719
HFM05,2005-03-09 11:00,9,106.035,106.04,106.03,106.035,9036
HFM05,2005-03-09 11:30,9,106.035,106.04,106.03,106.04,9521
HFM05,2005-03-09 12:00,9,106.04,106.04,106.04,106.04,326
HFM05,2005-03-10 01:00,10,106.005,106.02,105.985,106.015,50366
HFM05,2005-03-10 01:30,10,106.015,106.025,106.01,106.015,24405
HFM05,2005-03-10 02:00,10,106.015,106.02,106,106.005,22102
HFM05,2005-03-10 02:30,10,106.005,106.02,106.005,106.015,26175
HFM05,2005-03-10 03:00,10,106.01,106.02,106.005,106.015,19936
HFM05,2005-03-10 03:30,10,106.015,106.025,106.015,106.02,28444
HFM05,2005-03-10 04:00,10,106.02,106.03,106.015,106.02,24008
HFM05,2005-03-10 04:30,10,106.02,106.03,106.01,106.02,34024
HFM05,2005-03-10 05:00,10,106.02,106.03,106.015,106.02,20257
HFM05,2005-03-10 05:30,10,106.02,106.02,106.01,106.02,15224
HFM05,2005-03-10 06:00,10,106.02,106.025,106.01,106.02,19116
HFM05,2005-03-10 06:30,10,106.02,106.02,106.005,106.015,15770
HFM05,2005-03-10 07:00,10,106.01,106.025,106.01,106.02,15732
HFM05,2005-03-10 07:30,10,106.02,106.04,106.015,106.035,51391
HFM05,2005-03-10 08:00,10,106.035,106.055,106.035,106.04,55551
HFM05,2005-03-10 08:30,10,106.035,106.05,106.035,106.045,21106
HFM05,2005-03-10 09:00,10,106.045,106.05,106.04,106.045,14642
HFM05,2005-03-10 09:30,10,106.045,106.045,106.01,106.02,30287
HFM05,2005-03-10 10:00,10,106.02,106.025,106.015,106.02,15248
HFM05,2005-03-10 10:30,10,106.02,106.025,106.015,106.025,8271
HFM05,2005-03-10 11:00,10,106.025,106.035,106.02,106.03,4691
HFM05,2005-03-10 11:30,10,106.035,106.035,106.02,106.03,7993
HFM05,2005-03-10 12:00,10,106.03,106.03,106.03,106.03,188
HFM05,2005-03-11 01:00,11,106.02,106.04,106.02,106.04,11045
HFM05,2005-03-11 01:30,11,106.04,106.04,106.02,106.04,19723
HFM05,2005-03-11 02:00,11,106.035,106.045,106.03,106.04,28288
HFM05,2005-03-11 02:30,11,106.045,106.05,106.04,106.05,13133
HFM05,2005-03-11 03:00,11,106.045,106.05,106.04,106.04,12554
HFM05,2005-03-11 03:30,11,106.045,106.045,106.03,106.045,16291
HFM05,2005-03-11 04:00,11,106.04,106.055,106.04,106.045,23577
HFM05,2005-03-11 04:30,11,106.045,106.05,106.04,106.045,11596
HFM05,2005-03-11 05:00,11,106.045,106.065,106.04,106.055,32503
HFM05,2005-03-11 05:30,11,106.055,106.07,106.05,106.065,26700
HFM05,2005-03-11 06:00,11,106.06,106.075,106.06,106.07,34138
HFM05,2005-03-11 06:30,11,106.07,106.07,106.055,106.06,15819
HFM05,2005-03-11 07:00,11,106.06,106.065,106.05,106.06,29326
HFM05,2005-03-11 07:30,11,106.055,106.075,106.04,106.045,69842
HFM05,2005-03-11 08:00,11,106.045,106.055,106.035,106.055,44633
HFM05,2005-03-11 08:30,11,106.05,106.065,106.05,106.06,25268
HFM05,2005-03-11 09:00,11,106.06,106.065,106.055,106.06,21999
HFM05,2005-03-11 09:30,11,106.06,106.06,106.05,106.055,19616
HFM05,2005-03-11 10:00,11,106.055,106.065,106.05,106.06,7224
HFM05,2005-03-11 10:30,11,106.06,106.065,106.055,106.055,6248
HFM05,2005-03-11 11:00,11,106.055,106.06,106.05,106.055,2374
HFM05,2005-03-11 11:30,11,106.06,106.07,106.055,106.065,7263
HFM05,2005-03-11 12:00,11,106.065,106.065,106.065,106.065,159
HFM05,2005-03-14 01:00,14,106.05,106.055,106.03,106.03,19021
HFM05,2005-03-14 01:30,14,106.03,106.04,106.025,106.035,19145
HFM05,2005-03-14 02:00,14,106.035,106.035,106.01,106.02,22917
HFM05,2005-03-14 02:30,14,106.015,106.025,106.015,106.025,16573
HFM05,2005-03-14 03:00,14,106.02,106.025,106.015,106.02,19251
HFM05,2005-03-14 03:30,14,106.025,106.025,106.01,106.02,22880
HFM05,2005-03-14 04:00,14,106.02,106.02,106.015,106.02,9267
HFM05,2005-03-14 04:30,14,106.02,106.025,106.015,106.02,10252
HFM05,2005-03-14 05:00,14,106.025,106.025,106.015,106.02,8159
HFM05,2005-03-14 05:30,14,106.015,106.02,106.01,106.02,7841
HFM05,2005-03-14 06:00,14,106.02,106.025,106.015,106.015,10442
HFM05,2005-03-14 06:30,14,106.015,106.02,106.01,106.01,14630
HFM05,2005-03-14 07:00,14,106.015,106.035,106.01,106.03,31822
HFM05,2005-03-14 07:30,14,106.035,106.04,106.025,106.03,24223
HFM05,2005-03-14 08:00,14,106.03,106.035,106.015,106.02,29720
HFM05,2005-03-14 08:30,14,106.02,106.025,106,106.02,39695
HFM05,2005-03-14 09:00,14,106.02,106.04,106.02,106.03,26487
HFM05,2005-03-14 09:30,14,106.03,106.035,106.025,106.025,16309
HFM05,2005-03-14 10:00,14,106.03,106.03,106.015,106.02,12590
HFM05,2005-03-14 10:30,14,106.025,106.03,106.01,106.015,12123
HFM05,2005-03-14 11:00,14,106.015,106.02,106.01,106.01,2147
HFM05,2005-03-14 11:30,14,106.015,106.015,106.01,106.01,5304
HFM05,2005-03-14 12:00,14,106.01,106.01,106.01,106.01,88
HFM05,2005-03-15 01:00,15,106.025,106.035,106.025,106.03,7553
HFM05,2005-03-15 01:30,15,106.03,106.035,106.02,106.02,11528
HFM05,2005-03-15 02:00,15,106.02,106.04,106.02,106.04,19713
HFM05,2005-03-15 02:30,15,106.04,106.05,106.035,106.045,35181
HFM05,2005-03-15 03:00,15,106.045,106.05,106.035,106.045,24719
HFM05,2005-03-15 03:30,15,106.04,106.045,106.03,106.035,15502
HFM05,2005-03-15 04:00,15,106.035,106.045,106.025,106.04,38223
HFM05,2005-03-15 04:30,15,106.045,106.05,106.035,106.04,21475
HFM05,2005-03-15 05:00,15,106.045,106.05,106.04,106.045,20200
HFM05,2005-03-15 05:30,15,106.05,106.06,106.045,106.05,29008
HFM05,2005-03-15 06:00,15,106.05,106.06,106.045,106.055,16065
HFM05,2005-03-15 06:30,15,106.06,106.07,106.055,106.065,25143
HFM05,2005-03-15 07:00,15,106.065,106.075,106.06,106.07,31501
HFM05,2005-03-15 07:30,15,106.07,106.075,106.055,106.07,49646
HFM05,2005-03-15 08:00,15,106.07,106.07,106.06,106.06,32590
HFM05,2005-03-15 08:30,15,106.065,106.07,106.055,106.065,30216
HFM05,2005-03-15 09:00,15,106.065,106.08,106.06,106.075,22506
HFM05,2005-03-15 09:30,15,106.07,106.08,106.065,106.075,37545
HFM05,2005-03-15 10:00,15,106.08,106.085,106.07,106.075,26479
HFM05,2005-03-15 10:30,15,106.07,106.075,106.06,106.06,40333
HFM05,2005-03-15 11:00,15,106.065,106.075,106.06,106.075,17770
HFM05,2005-03-15 11:30,15,106.07,106.075,106.065,106.07,17683
HFM05,2005-03-15 12:00,15,106.07,106.07,106.07,106.07,286
HFM05,2005-03-16 01:00,16,106.06,106.07,106.06,106.065,11180
HFM05,2005-03-16 01:30,16,106.065,106.065,106.045,106.05,27995
HFM05,2005-03-16 02:00,16,106.05,106.06,106.045,106.045,23111
HFM05,2005-03-16 02:30,16,106.05,106.055,106.045,106.05,14214
HFM05,2005-03-16 03:00,16,106.055,106.055,106.045,106.05,11771
HFM05,2005-03-16 03:30,16,106.05,106.05,106.04,106.04,41909
HFM05,2005-03-16 04:00,16,106.045,106.055,106.04,106.055,30853
HFM05,2005-03-16 04:30,16,106.055,106.06,106.05,106.055,27487
HFM05,2005-03-16 05:00,16,106.055,106.06,106.05,106.05,18147
HFM05,2005-03-16 05:30,16,106.05,106.05,105.855,105.92,312825
HFM05,2005-03-16 06:00,16,105.92,105.96,105.905,105.945,99579
HFM05,2005-03-16 06:30,16,105.94,105.96,105.935,105.935,37865
HFM05,2005-03-16 07:00,16,105.94,105.96,105.935,105.955,52050
HFM05,2005-03-16 07:30,16,105.955,105.965,105.93,105.96,72069
HFM05,2005-03-16 08:00,16,105.96,106.025,105.945,105.95,163722
HFM05,2005-03-16 08:30,16,105.95,105.97,105.945,105.965,53932
HFM05,2005-03-16 09:00,16,105.965,105.975,105.95,105.975,31817
HFM05,2005-03-16 09:30,16,105.975,106.01,105.965,106.005,70753
HFM05,2005-03-16 10:00,16,106.005,106.025,106.005,106.01,58956
HFM05,2005-03-16 10:30,16,106.015,106.02,106.01,106.02,25224
HFM05,2005-03-16 11:00,16,106.02,106.035,106.015,106.03,10851
HFM05,2005-03-16 11:30,16,106.025,106.03,106.015,106.02,7751
HFM05,2005-03-16 12:00,16,106.02,106.02,106.02,106.02,183
HFM05,2005-03-17 01:00,17,106,106.025,106,106.02,18269
HFM05,2005-03-17 01:30,17,106.02,106.035,106.015,106.025,22163
HFM05,2005-03-17 02:00,17,106.025,106.025,106,106.005,24241
HFM05,2005-03-17 02:30,17,106.005,106.005,105.965,105.97,67581
HFM05,2005-03-17 03:00,17,105.97,105.995,105.965,105.99,31955
HFM05,2005-03-17 03:30,17,105.99,105.995,105.97,105.975,34337
HFM05,2005-03-17 04:00,17,105.975,105.98,105.96,105.97,33664
HFM05,2005-03-17 04:30,17,105.97,105.975,105.955,105.97,38056
HFM05,2005-03-17 05:00,17,105.965,105.975,105.965,105.97,31766
HFM05,2005-03-17 05:30,17,105.965,105.98,105.965,105.97,16194
HFM05,2005-03-17 06:00,17,105.975,105.985,105.97,105.985,10719
HFM05,2005-03-17 06:30,17,105.985,105.995,105.98,105.995,20977
HFM05,2005-03-17 07:00,17,105.995,106,105.985,105.995,21686
HFM05,2005-03-17 07:30,17,105.995,105.995,105.965,105.97,63239
HFM05,2005-03-17 08:00,17,105.97,106.01,105.965,106,45586
HFM05,2005-03-17 08:30,17,106,106,105.975,105.99,20473
HFM05,2005-03-17 09:00,17,105.985,105.99,105.98,105.98,30549
HFM05,2005-03-17 09:30,17,105.98,106,105.98,105.99,16705
HFM05,2005-03-17 10:00,17,105.99,105.99,105.98,105.99,9039
HFM05,2005-03-17 10:30,17,105.99,105.995,105.98,105.995,8413
HFM05,2005-03-17 11:00,17,105.995,106.005,105.985,105.99,9514
HFM05,2005-03-17 11:30,17,105.99,105.995,105.985,105.985,3669
HFM05,2005-03-17 12:00,17,105.985,105.985,105.985,105.985,42
HFM05,2005-03-18 01:00,18,105.98,105.99,105.97,105.98,12220
HFM05,2005-03-18 01:30,18,105.98,105.98,105.97,105.975,13547
HFM05,2005-03-18 02:00,18,105.97,105.975,105.96,105.965,17742
HFM05,2005-03-18 02:30,18,105.97,105.975,105.96,105.965,24508
HFM05,2005-03-18 03:00,18,105.965,105.97,105.965,105.965,4984
HFM05,2005-03-18 03:30,18,105.965,105.975,105.96,105.965,18834
HFM05,2005-03-18 04:00,18,105.96,105.965,105.935,105.94,79540
HFM05,2005-03-18 04:30,18,105.94,105.95,105.94,105.95,17197
HFM05,2005-03-18 05:00,18,105.95,105.955,105.94,105.94,12308
HFM05,2005-03-18 05:30,18,105.94,105.955,105.93,105.945,38792
HFM05,2005-03-18 06:00,18,105.95,105.955,105.935,105.935,9960
HFM05,2005-03-18 06:30,18,105.935,105.945,105.93,105.94,13631
HFM05,2005-03-18 07:00,18,105.935,105.945,105.935,105.94,16968
HFM05,2005-03-18 07:30,18,105.94,105.95,105.935,105.935,26523
HFM05,2005-03-18 08:00,18,105.935,105.95,105.93,105.945,19905
HFM05,2005-03-18 08:30,18,105.94,105.96,105.935,105.94,24107
HFM05,2005-03-18 09:00,18,105.945,105.95,105.94,105.95,11067
HFM05,2005-03-18 09:30,18,105.945,105.965,105.945,105.965,15470
HFM05,2005-03-18 10:00,18,105.96,105.965,105.955,105.96,8731
HFM05,2005-03-18 10:30,18,105.96,105.965,105.955,105.96,7987
HFM05,2005-03-18 11:00,18,105.96,105.965,105.95,105.95,4332
HFM05,2005-03-18 11:30,18,105.95,105.955,105.945,105.95,11680
HFM05,2005-03-18 12:00,18,105.96,105.96,105.96,105.96,240
HFM05,2005-03-21 01:00,21,105.94,105.94,105.91,105.91,26718
HFM05,2005-03-21 01:30,21,105.91,105.91,105.89,105.895,26898
HFM05,2005-03-21 02:00,21,105.9,105.905,105.88,105.895,36492
HFM05,2005-03-21 02:30,21,105.895,105.915,105.89,105.905,18530
HFM05,2005-03-21 03:00,21,105.9,105.905,105.875,105.88,39986
HFM05,2005-03-21 03:30,21,105.88,105.895,105.88,105.895,15950
HFM05,2005-03-21 04:00,21,105.895,105.9,105.88,105.895,22431
HFM05,2005-03-21 04:30,21,105.89,105.9,105.885,105.895,21144
HFM05,2005-03-21 05:00,21,105.89,105.9,105.89,105.895,7579
HFM05,2005-03-21 05:30,21,105.895,105.895,105.885,105.885,8720
HFM05,2005-03-21 06:00,21,105.89,105.895,105.885,105.89,7112
HFM05,2005-03-21 06:30,21,105.89,105.895,105.885,105.89,4613
HFM05,2005-03-21 07:00,21,105.89,105.89,105.885,105.885,5385
HFM05,2005-03-21 07:30,21,105.89,105.895,105.885,105.89,6034
HFM05,2005-03-21 08:00,21,105.89,105.91,105.89,105.905,21649
HFM05,2005-03-21 08:30,21,105.905,105.905,105.895,105.895,16988
HFM05,2005-03-21 09:00,21,105.9,105.9,105.88,105.89,29600
HFM05,2005-03-21 09:30,21,105.89,105.9,105.845,105.86,92966
HFM05,2005-03-21 10:00,21,105.855,105.87,105.855,105.865,37813
HFM05,2005-03-21 10:30,21,105.865,105.865,105.855,105.86,16800
HFM05,2005-03-21 11:00,21,105.855,105.865,105.85,105.86,16314
HFM05,2005-03-21 11:30,21,105.86,105.86,105.85,105.86,12348
HFM05,2005-03-21 12:00,21,105.855,105.855,105.855,105.855,1009
HFM05,2005-03-22 01:00,22,105.845,105.87,105.84,105.855,27528
HFM05,2005-03-22 01:30,22,105.855,105.87,105.855,105.865,20570
HFM05,2005-03-22 02:00,22,105.865,105.89,105.86,105.885,29093
HFM05,2005-03-22 02:30,22,105.88,105.895,105.88,105.88,32403
HFM05,2005-03-22 03:00,22,105.88,105.895,105.875,105.885,36325
HFM05,2005-03-22 03:30,22,105.89,105.895,105.88,105.885,21723
HFM05,2005-03-22 04:00,22,105.885,105.9,105.885,105.895,17251
HFM05,2005-03-22 04:30,22,105.895,105.9,105.89,105.895,18615
HFM05,2005-03-22 05:00,22,105.895,105.91,105.895,105.91,28566
HFM05,2005-03-22 05:30,22,105.905,105.915,105.9,105.91,28133
HFM05,2005-03-22 06:00,22,105.91,105.92,105.905,105.91,22732
HFM05,2005-03-22 06:30,22,105.915,105.915,105.905,105.905,9709
HFM05,2005-03-22 07:00,22,105.91,105.915,105.9,105.91,22943
HFM05,2005-03-22 07:30,22,105.905,105.91,105.895,105.9,29480
HFM05,2005-03-22 08:00,22,105.9,105.91,105.895,105.91,16404
HFM05,2005-03-22 08:30,22,105.905,105.92,105.905,105.92,17852
HFM05,2005-03-22 09:00,22,105.92,105.925,105.91,105.915,30419
HFM05,2005-03-22 09:30,22,105.915,105.93,105.91,105.92,18837
HFM05,2005-03-22 10:00,22,105.925,105.925,105.91,105.91,14985
HFM05,2005-03-22 10:30,22,105.91,105.925,105.91,105.92,5015
HFM05,2005-03-22 11:00,22,105.92,105.925,105.92,105.92,8085
HFM05,2005-03-22 11:30,22,105.92,105.93,105.92,105.925,18391
HFM05,2005-03-22 12:00,22,105.925,105.925,105.925,105.925,243
HFM05,2005-03-23 01:00,23,105.8,105.815,105.77,105.8,99399
HFM05,2005-03-23 01:30,23,105.8,105.82,105.79,105.805,60071
HFM05,2005-03-23 02:00,23,105.805,105.815,105.79,105.815,39716
HFM05,2005-03-23 02:30,23,105.81,105.815,105.79,105.81,67869
HFM05,2005-03-23 03:00,23,105.81,105.835,105.805,105.825,67546
HFM05,2005-03-23 03:30,23,105.825,105.84,105.825,105.83,35927
HFM05,2005-03-23 04:00,23,105.835,105.835,105.82,105.83,18661
HFM05,2005-03-23 04:30,23,105.825,105.83,105.825,105.83,22973
HFM05,2005-03-23 05:00,23,105.825,105.835,105.825,105.825,27255
HFM05,2005-03-23 05:30,23,105.83,105.845,105.825,105.84,17729
HFM05,2005-03-23 06:00,23,105.84,105.84,105.83,105.84,17070
HFM05,2005-03-23 06:30,23,105.845,105.85,105.84,105.845,18145
HFM05,2005-03-23 07:00,23,105.845,105.86,105.82,105.83,33849
HFM05,2005-03-23 07:30,23,105.825,105.85,105.8,105.845,89682
HFM05,2005-03-23 08:00,23,105.845,105.85,105.835,105.85,41418
HFM05,2005-03-23 08:30,23,105.85,105.86,105.845,105.85,32761
HFM05,2005-03-23 09:00,23,105.855,105.865,105.84,105.845,23169
HFM05,2005-03-23 09:30,23,105.845,105.855,105.84,105.855,17248
HFM05,2005-03-23 10:00,23,105.85,105.85,105.835,105.835,18451
HFM05,2005-03-23 10:30,23,105.84,105.84,105.825,105.84,17569
HFM05,2005-03-23 11:00,23,105.835,105.84,105.83,105.84,3922
HFM05,2005-03-23 11:30,23,105.835,105.845,105.83,105.84,5338
HFM05,2005-03-23 12:00,23,105.84,105.84,105.84,105.84,264
HFM05,2005-03-24 01:00,24,105.855,105.87,105.845,105.865,16763
HFM05,2005-03-24 01:30,24,105.865,105.88,105.865,105.875,21805
HFM05,2005-03-24 02:00,24,105.875,105.875,105.865,105.87,14980
HFM05,2005-03-24 02:30,24,105.87,105.875,105.865,105.87,13313
HFM05,2005-03-24 03:00,24,105.87,105.87,105.86,105.86,8388
HFM05,2005-03-24 03:30,24,105.865,105.87,105.86,105.86,16006
HFM05,2005-03-24 04:00,24,105.86,105.86,105.835,105.84,54671
HFM05,2005-03-24 04:30,24,105.84,105.85,105.835,105.845,37178
HFM05,2005-03-24 05:00,24,105.85,105.85,105.835,105.845,37312
HFM05,2005-03-24 05:30,24,105.845,105.855,105.84,105.855,40587
HFM05,2005-03-24 06:00,24,105.85,105.855,105.85,105.855,4686
HFM05,2005-03-24 06:30,24,105.855,105.855,105.85,105.85,5153
HFM05,2005-03-24 07:00,24,105.85,105.865,105.845,105.86,19294
HFM05,2005-03-24 07:30,24,105.865,105.865,105.85,105.865,29785
HFM05,2005-03-24 08:00,24,105.865,105.875,105.86,105.875,31838
HFM05,2005-03-24 08:30,24,105.87,105.88,105.865,105.87,16021
HFM05,2005-03-24 09:00,24,105.87,105.87,105.85,105.865,18734
HFM05,2005-03-24 09:30,24,105.865,105.865,105.855,105.86,8268
HFM05,2005-03-24 10:00,24,105.855,105.865,105.85,105.86,11915
HFM05,2005-03-24 10:30,24,105.855,105.86,105.85,105.85,3822
HFM05,2005-03-24 11:00,24,105.85,105.855,105.85,105.85,3104
HFM05,2005-03-24 11:30,24,105.85,105.855,105.84,105.845,6301
HFM05,2005-03-24 12:00,24,105.85,105.85,105.85,105.85,135
HFM05,2005-03-29 00:00,29,105.81,105.825,105.805,105.815,22473
HFM05,2005-03-29 00:30,29,105.82,105.825,105.81,105.82,17853
HFM05,2005-03-29 01:00,29,105.815,105.82,105.81,105.815,7186
HFM05,2005-03-29 01:30,29,105.815,105.825,105.815,105.82,11028
HFM05,2005-03-29 02:00,29,105.825,105.83,105.815,105.82,18762
HFM05,2005-03-29 02:30,29,105.825,105.83,105.82,105.825,11611
HFM05,2005-03-29 03:00,29,105.825,105.83,105.82,105.825,9803
HFM05,2005-03-29 03:30,29,105.825,105.83,105.82,105.825,9863
HFM05,2005-03-29 04:00,29,105.825,105.84,105.825,105.835,7727
HFM05,2005-03-29 04:30,29,105.835,105.84,105.83,105.835,6806
HFM05,2005-03-29 05:00,29,105.835,105.85,105.835,105.84,15910
HFM05,2005-03-29 05:30,29,105.84,105.84,105.835,105.835,4390
HFM05,2005-03-29 06:00,29,105.835,105.845,105.835,105.84,8056
HFM05,2005-03-29 06:30,29,105.845,105.865,105.84,105.865,26268
HFM05,2005-03-29 07:00,29,105.86,105.875,105.86,105.865,20883
HFM05,2005-03-29 07:30,29,105.86,105.87,105.855,105.86,13242
HFM05,2005-03-29 08:00,29,105.86,105.865,105.855,105.86,12454
HFM05,2005-03-29 08:30,29,105.86,105.875,105.855,105.87,20579
HFM05,2005-03-29 09:00,29,105.865,105.875,105.86,105.86,17050
HFM05,2005-03-29 09:30,29,105.865,105.865,105.855,105.86,4640
HFM05,2005-03-29 10:00,29,105.86,105.86,105.855,105.86,3981
HFM05,2005-03-29 10:30,29,105.86,105.865,105.855,105.865,10178
HFM05,2005-03-29 11:00,29,105.87,105.87,105.87,105.87,60
HFM05,2005-03-30 00:00,30,105.865,105.875,105.855,105.865,12011
HFM05,2005-03-30 00:30,30,105.86,105.865,105.855,105.86,8752
HFM05,2005-03-30 01:00,30,105.86,105.87,105.855,105.87,21531
HFM05,2005-03-30 01:30,30,105.87,105.88,105.865,105.88,17903
HFM05,2005-03-30 02:00,30,105.88,105.905,105.88,105.895,51683
HFM05,2005-03-30 02:30,30,105.9,105.9,105.89,105.9,24645
HFM05,2005-03-30 03:00,30,105.9,105.905,105.895,105.895,14714
HFM05,2005-03-30 03:30,30,105.9,105.91,105.895,105.9,20971
HFM05,2005-03-30 04:00,30,105.9,105.915,105.895,105.905,16384
HFM05,2005-03-30 04:30,30,105.91,105.93,105.905,105.925,40240
HFM05,2005-03-30 05:00,30,105.925,105.93,105.92,105.92,9201
HFM05,2005-03-30 05:30,30,105.92,105.925,105.92,105.92,5777
HFM05,2005-03-30 06:00,30,105.92,105.92,105.915,105.92,8727
HFM05,2005-03-30 06:30,30,105.92,105.925,105.915,105.925,7061
HFM05,2005-03-30 07:00,30,105.925,105.935,105.915,105.92,20068
HFM05,2005-03-30 07:30,30,105.92,105.925,105.89,105.895,33685
HFM05,2005-03-30 08:00,30,105.9,105.925,105.895,105.925,23578
HFM05,2005-03-30 08:30,30,105.925,105.925,105.915,105.925,21744
HFM05,2005-03-30 09:00,30,105.925,105.94,105.92,105.935,22907
HFM05,2005-03-30 09:30,30,105.93,105.96,105.93,105.95,27731
HFM05,2005-03-30 10:00,30,105.945,105.96,105.945,105.96,8942
HFM05,2005-03-30 10:30,30,105.96,105.97,105.955,105.96,13711
HFM05,2005-03-30 11:00,30,105.96,105.96,105.96,105.96,350
HFM05,2005-03-31 00:00,31,105.98,105.99,105.965,105.985,24829
HFM05,2005-03-31 00:30,31,105.985,105.99,105.975,105.985,26136
HFM05,2005-03-31 01:00,31,105.985,105.995,105.975,105.98,16826
HFM05,2005-03-31 01:30,31,105.985,105.995,105.98,105.985,23524
HFM05,2005-03-31 02:00,31,105.985,105.99,105.98,105.985,8997
HFM05,2005-03-31 02:30,31,105.985,106.005,105.985,105.99,27604
HFM05,2005-03-31 03:00,31,105.99,106,105.985,105.995,24085
HFM05,2005-03-31 03:30,31,105.99,106,105.985,105.995,17073
HFM05,2005-03-31 04:00,31,105.995,106,105.99,105.995,13927
HFM05,2005-03-31 04:30,31,106,106.01,106,106,21802
HFM05,2005-03-31 05:00,31,106,106.01,106,106,18463
HFM05,2005-03-31 05:30,31,106,106.005,106,106,848
HFM05,2005-03-31 06:00,31,106,106.005,105.995,106,12596
HFM05,2005-03-31 06:30,31,106,106,105.985,105.99,21193
HFM05,2005-03-31 07:00,31,105.99,106.005,105.985,106,25374
HFM05,2005-03-31 07:30,31,106.005,106.04,106.005,106.03,94238
HFM05,2005-03-31 08:00,31,106.025,106.06,106.025,106.055,60793
HFM05,2005-03-31 08:30,31,106.06,106.07,106.045,106.06,70375
HFM05,2005-03-31 09:00,31,106.06,106.065,106.045,106.055,45899
HFM05,2005-03-31 09:30,31,106.055,106.065,106.05,106.065,14446
HFM05,2005-03-31 10:00,31,106.065,106.07,106.06,106.065,6070
HFM05,2005-03-31 10:30,31,106.065,106.07,106.06,106.065,12910
HFM05,2005-03-31 11:00,31,106.065,106.065,106.065,106.065,112
HFM05,2005-04-01 00:00,1,106.085,106.09,106.065,106.07,33533
HFM05,2005-04-01 00:30,1,106.07,106.075,106.065,106.065,26078
HFM05,2005-04-01 01:00,1,106.065,106.075,106.06,106.07,28993
HFM05,2005-04-01 01:30,1,106.065,106.08,106.06,106.075,25497
HFM05,2005-04-01 02:00,1,106.07,106.085,106.07,106.08,19608
HFM05,2005-04-01 02:30,1,106.085,106.1,106.08,106.095,26249
HFM05,2005-04-01 03:00,1,106.09,106.095,106.085,106.095,14680
HFM05,2005-04-01 03:30,1,106.09,106.095,106.09,106.095,12886
HFM05,2005-04-01 04:00,1,106.09,106.105,106.09,106.1,22862
HFM05,2005-04-01 04:30,1,106.105,106.125,106.1,106.12,53655
HFM05,2005-04-01 05:00,1,106.12,106.125,106.115,106.115,14029
HFM05,2005-04-01 05:30,1,106.115,106.12,106.11,106.115,10507
HFM05,2005-04-01 06:00,1,106.115,106.115,106.105,106.105,17616
HFM05,2005-04-01 06:30,1,106.11,106.13,106.105,106.125,25001
HFM05,2005-04-01 07:00,1,106.125,106.22,106.12,106.215,70478
HFM05,2005-04-01 07:30,1,106.21,106.215,106.14,106.145,136859
HFM05,2005-04-01 08:00,1,106.14,106.15,106.13,106.145,43583
HFM05,2005-04-01 08:30,1,106.14,106.155,106.125,106.13,30399
HFM05,2005-04-01 09:00,1,106.125,106.16,106.07,106.075,122983
HFM05,2005-04-01 09:30,1,106.075,106.1,106.07,106.1,19928
HFM05,2005-04-01 10:00,1,106.095,106.105,106.09,106.095,9934
HFM05,2005-04-01 10:30,1,106.1,106.115,106.09,106.115,13837
HFM05,2005-04-01 11:00,1,106.11,106.11,106.11,106.11,266
HFM05,2005-04-04 01:00,4,106.15,106.155,106.1,106.1,24276
HFM05,2005-04-04 01:30,4,106.105,106.11,106.09,106.1,18591
HFM05,2005-04-04 02:00,4,106.105,106.13,106.1,106.13,17944
HFM05,2005-04-04 02:30,4,106.125,106.135,106.125,106.13,25323
HFM05,2005-04-04 03:00,4,106.125,106.135,106.12,106.12,11094
HFM05,2005-04-04 03:30,4,106.12,106.125,106.115,106.12,12243
HFM05,2005-04-04 04:00,4,106.12,106.13,106.115,106.125,16453
HFM05,2005-04-04 04:30,4,106.13,106.145,106.125,106.125,26263
HFM05,2005-04-04 05:00,4,106.13,106.135,106.115,106.115,17182
HFM05,2005-04-04 05:30,4,106.12,106.13,106.115,106.125,9468
HFM05,2005-04-04 06:00,4,106.12,106.13,106.12,106.125,4677
HFM05,2005-04-04 06:30,4,106.125,106.14,106.125,106.13,4538
HFM05,2005-04-04 07:00,4,106.13,106.14,106.125,106.13,13758
HFM05,2005-04-04 07:30,4,106.13,106.14,106.12,106.12,17763
HFM05,2005-04-04 08:00,4,106.12,106.125,106.105,106.11,37102
HFM05,2005-04-04 08:30,4,106.105,106.115,106.105,106.115,22050
HFM05,2005-04-04 09:00,4,106.115,106.13,106.11,106.13,27654
HFM05,2005-04-04 09:30,4,106.125,106.135,106.125,106.125,17017
HFM05,2005-04-04 10:00,4,106.125,106.135,106.125,106.135,17393
HFM05,2005-04-04 10:30,4,106.135,106.135,106.125,106.125,8785
HFM05,2005-04-04 11:00,4,106.13,106.145,106.125,106.14,7859
HFM05,2005-04-04 11:30,4,106.14,106.155,106.14,106.145,15288
HFM05,2005-04-04 12:00,4,106.145,106.145,106.145,106.145,365
HFM05,2005-04-05 01:00,5,106.135,106.135,106.12,106.12,13458
HFM05,2005-04-05 01:30,5,106.125,106.125,106.105,106.115,19187
HFM05,2005-04-05 02:00,5,106.11,106.12,106.095,106.1,30268
HFM05,2005-04-05 02:30,5,106.105,106.11,106.085,106.095,45086
HFM05,2005-04-05 03:00,5,106.09,106.095,106.08,106.09,28353
HFM05,2005-04-05 03:30,5,106.085,106.09,106.08,106.085,36079
HFM05,2005-04-05 04:00,5,106.085,106.09,106.08,106.085,11583
HFM05,2005-04-05 04:30,5,106.085,106.095,106.075,106.095,21777
HFM05,2005-04-05 05:00,5,106.095,106.1,106.09,106.1,13760
HFM05,2005-04-05 05:30,5,106.095,106.1,106.09,106.1,11264
HFM05,2005-04-05 06:00,5,106.1,106.105,106.095,106.1,17547
HFM05,2005-04-05 06:30,5,106.1,106.105,106.09,106.095,9116
HFM05,2005-04-05 07:00,5,106.095,106.11,106.095,106.11,12672
HFM05,2005-04-05 07:30,5,106.11,106.125,106.105,106.12,32202
HFM05,2005-04-05 08:00,5,106.12,106.13,106.115,106.12,20532
HFM05,2005-04-05 08:30,5,106.125,106.13,106.12,106.125,19795
HFM05,2005-04-05 09:00,5,106.12,106.12,106.105,106.11,16924
HFM05,2005-04-05 09:30,5,106.11,106.12,106.105,106.11,12035
HFM05,2005-04-05 10:00,5,106.105,106.125,106.105,106.12,10671
HFM05,2005-04-05 10:30,5,106.125,106.125,106.115,106.12,6640
HFM05,2005-04-05 11:00,5,106.12,106.125,106.12,106.12,3680
HFM05,2005-04-05 11:30,5,106.125,106.13,106.12,106.13,7379
HFM05,2005-04-05 12:00,5,106.125,106.125,106.125,106.125,48
HFM05,2005-04-06 01:00,6,106.135,106.14,106.13,106.14,6836
HFM05,2005-04-06 01:30,6,106.14,106.145,106.135,106.145,15299
HFM05,2005-04-06 02:00,6,106.145,106.15,106.14,106.145,24307
HFM05,2005-04-06 02:30,6,106.14,106.155,106.14,106.15,27038
HFM05,2005-04-06 03:00,6,106.155,106.155,106.14,106.15,17293
HFM05,2005-04-06 03:30,6,106.155,106.155,106.125,106.14,42057
HFM05,2005-04-06 04:00,6,106.14,106.15,106.115,106.14,57353
HFM05,2005-04-06 04:30,6,106.14,106.15,106.135,106.15,20013
HFM05,2005-04-06 05:00,6,106.145,106.16,106.135,106.145,44643
HFM05,2005-04-06 05:30,6,106.14,106.15,106.14,106.14,18419
HFM05,2005-04-06 06:00,6,106.145,106.15,106.14,106.15,5671
HFM05,2005-04-06 06:30,6,106.145,106.15,106.14,106.145,27000
HFM05,2005-04-06 07:00,6,106.14,106.145,106.135,106.145,18360
HFM05,2005-04-06 07:30,6,106.14,106.145,106.14,106.145,13758
HFM05,2005-04-06 08:00,6,106.145,106.15,106.14,106.145,12142
HFM05,2005-04-06 08:30,6,106.15,106.155,106.145,106.15,11821
HFM05,2005-04-06 09:00,6,106.15,106.155,106.145,106.15,12446
HFM05,2005-04-06 09:30,6,106.15,106.16,106.15,106.155,11760
HFM05,2005-04-06 10:00,6,106.16,106.16,106.15,106.15,8668
HFM05,2005-04-06 10:30,6,106.155,106.155,106.145,106.155,5226
HFM05,2005-04-06 11:00,6,106.15,106.165,106.15,106.165,9753
HFM05,2005-04-06 11:30,6,106.16,106.165,106.155,106.165,12953
HFM05,2005-04-06 12:00,6,106.165,106.165,106.165,106.165,1017
HFM05,2005-04-07 01:00,7,106.175,106.175,106.15,106.155,17271
HFM05,2005-04-07 01:30,7,106.16,106.165,106.155,106.165,15243
HFM05,2005-04-07 02:00,7,106.165,106.17,106.16,106.16,10986
HFM05,2005-04-07 02:30,7,106.165,106.165,106.155,106.16,7927
HFM05,2005-04-07 03:00,7,106.165,106.18,106.16,106.165,25398
HFM05,2005-04-07 03:30,7,106.165,106.165,106.145,106.15,28420
HFM05,2005-04-07 04:00,7,106.15,106.155,106.14,106.155,40763
HFM05,2005-04-07 04:30,7,106.155,106.16,106.15,106.16,20017
HFM05,2005-04-07 05:00,7,106.16,106.16,106.15,106.15,34446
HFM05,2005-04-07 05:30,7,106.155,106.16,106.15,106.155,8841
HFM05,2005-04-07 06:00,7,106.15,106.16,106.15,106.15,13805
HFM05,2005-04-07 06:30,7,106.15,106.155,106.14,106.155,34928
HFM05,2005-04-07 07:00,7,106.15,106.16,106.145,106.155,24832
HFM05,2005-04-07 07:30,7,106.15,106.18,106.15,106.175,106255
HFM05,2005-04-07 08:00,7,106.175,106.21,106.175,106.21,111292
HFM05,2005-04-07 08:30,7,106.21,106.23,106.205,106.215,84675
HFM05,2005-04-07 09:00,7,106.22,106.245,106.215,106.235,66473
HFM05,2005-04-07 09:30,7,106.24,106.24,106.225,106.235,34809
HFM05,2005-04-07 10:00,7,106.235,106.235,106.225,106.225,24163
HFM05,2005-04-07 10:30,7,106.23,106.24,106.225,106.23,13539
HFM05,2005-04-07 11:00,7,106.235,106.24,106.23,106.24,8256
HFM05,2005-04-07 11:30,7,106.24,106.24,106.225,106.225,15531
HFM05,2005-04-07 12:00,7,106.23,106.23,106.23,106.23,530
HFM05,2005-04-08 01:00,8,106.205,106.22,106.2,106.21,26594
HFM05,2005-04-08 01:30,8,106.21,106.215,106.2,106.205,12172
HFM05,2005-04-08 02:00,8,106.205,106.205,106.19,106.2,21432
HFM05,2005-04-08 02:30,8,106.195,106.205,106.195,106.2,11380
HFM05,2005-04-08 03:00,8,106.2,106.205,106.19,106.2,13843
HFM05,2005-04-08 03:30,8,106.2,106.205,106.195,106.2,12580
HFM05,2005-04-08 04:00,8,106.205,106.22,106.2,106.215,27366
HFM05,2005-04-08 04:30,8,106.215,106.235,106.215,106.23,27270
HFM05,2005-04-08 05:00,8,106.23,106.23,106.22,106.225,10477
HFM05,2005-04-08 05:30,8,106.22,106.245,106.22,106.235,21513
HFM05,2005-04-08 06:00,8,106.235,106.235,106.225,106.225,9421
HFM05,2005-04-08 06:30,8,106.225,106.23,106.215,106.225,11676
HFM05,2005-04-08 07:00,8,106.225,106.225,106.21,106.225,22122
HFM05,2005-04-08 07:30,8,106.225,106.23,106.22,106.23,20265
HFM05,2005-04-08 08:00,8,106.23,106.245,106.22,106.22,23318
HFM05,2005-04-08 08:30,8,106.225,106.23,106.21,106.225,24836
HFM05,2005-04-08 09:00,8,106.225,106.23,106.21,106.215,20383
HFM05,2005-04-08 09:30,8,106.215,106.23,106.21,106.22,28519
HFM05,2005-04-08 10:00,8,106.225,106.245,106.225,106.24,16033
HFM05,2005-04-08 10:30,8,106.245,106.255,106.24,106.245,25110
HFM05,2005-04-08 11:00,8,106.25,106.25,106.24,106.245,16815
HFM05,2005-04-08 11:30,8,106.245,106.255,106.24,106.255,7740
HFM05,2005-04-08 12:00,8,106.255,106.255,106.255,106.255,3
HFM05,2005-04-11 01:00,11,106.24,106.255,106.24,106.25,17784
HFM05,2005-04-11 01:30,11,106.25,106.255,106.24,106.255,10946
HFM05,2005-04-11 02:00,11,106.255,106.275,106.255,106.265,32141
HFM05,2005-04-11 02:30,11,106.265,106.275,106.265,106.27,8906
HFM05,2005-04-11 03:00,11,106.275,106.285,106.27,106.275,40074
HFM05,2005-04-11 03:30,11,106.28,106.28,106.265,106.275,10207
HFM05,2005-04-11 04:00,11,106.275,106.275,106.265,106.27,11356
HFM05,2005-04-11 04:30,11,106.265,106.27,106.265,106.27,5841
HFM05,2005-04-11 05:00,11,106.27,106.275,106.26,106.265,24979
HFM05,2005-04-11 05:30,11,106.265,106.27,106.255,106.255,22277
HFM05,2005-04-11 06:00,11,106.26,106.27,106.255,106.265,11717
HFM05,2005-04-11 06:30,11,106.265,106.27,106.255,106.265,9100
HFM05,2005-04-11 07:00,11,106.26,106.265,106.255,106.26,16205
HFM05,2005-04-11 07:30,11,106.265,106.27,106.26,106.26,9578
HFM05,2005-04-11 08:00,11,106.26,106.26,106.24,106.245,18016
HFM05,2005-04-11 08:30,11,106.245,106.26,106.245,106.255,18858
HFM05,2005-04-11 09:00,11,106.255,106.26,106.25,106.255,11394
HFM05,2005-04-11 09:30,11,106.26,106.265,106.255,106.26,9206
HFM05,2005-04-11 10:00,11,106.255,106.27,106.255,106.265,9682
HFM05,2005-04-11 10:30,11,106.27,106.275,106.265,106.27,6345
HFM05,2005-04-11 11:00,11,106.27,106.27,106.265,106.27,3124
HFM05,2005-04-11 11:30,11,106.265,106.265,106.26,106.26,4625
HFM05,2005-04-11 12:00,11,106.265,106.265,106.265,106.265,251
HFM05,2005-04-12 01:00,12,106.27,106.275,106.26,106.27,9475
HFM05,2005-04-12 01:30,12,106.27,106.275,106.265,106.27,13089
HFM05,2005-04-12 02:00,12,106.265,106.265,106.25,106.25,29471
HFM05,2005-04-12 02:30,12,106.255,106.26,106.245,106.245,13155
HFM05,2005-04-12 03:00,12,106.245,106.25,106.24,106.25,23039
HFM05,2005-04-12 03:30,12,106.25,106.26,106.25,106.255,26196
HFM05,2005-04-12 04:00,12,106.255,106.26,106.24,106.25,22621
HFM05,2005-04-12 04:30,12,106.25,106.255,106.245,106.25,25850
HFM05,2005-04-12 05:00,12,106.25,106.26,106.24,106.25,16679
HFM05,2005-04-12 05:30,12,106.25,106.255,106.24,106.25,8522
HFM05,2005-04-12 06:00,12,106.25,106.255,106.24,106.245,10161
HFM05,2005-04-12 06:30,12,106.245,106.245,106.235,106.245,18707
HFM05,2005-04-12 07:00,12,106.24,106.25,106.235,106.245,35107
HFM05,2005-04-12 07:30,12,106.245,106.25,106.23,106.235,38396
HFM05,2005-04-12 08:00,12,106.235,106.24,106.225,106.23,22406
HFM05,2005-04-12 08:30,12,106.23,106.245,106.225,106.235,13563
HFM05,2005-04-12 09:00,12,106.24,106.245,106.23,106.24,12712
HFM05,2005-04-12 09:30,12,106.235,106.26,106.235,106.26,23199
HFM05,2005-04-12 10:00,12,106.26,106.265,106.245,106.245,25029
HFM05,2005-04-12 10:30,12,106.25,106.26,106.25,106.255,10506
HFM05,2005-04-12 11:00,12,106.255,106.255,106.25,106.255,1922
HFM05,2005-04-12 11:30,12,106.25,106.255,106.25,106.25,8740
HFM05,2005-04-12 12:00,12,106.26,106.26,106.26,106.26,184
HFM05,2005-04-13 01:00,13,106.3,106.3,106.275,106.28,45169
HFM05,2005-04-13 01:30,13,106.28,106.29,106.27,106.275,34820
HFM05,2005-04-13 02:00,13,106.275,106.28,106.265,106.27,22716
HFM05,2005-04-13 02:30,13,106.27,106.275,106.265,106.275,12326
HFM05,2005-04-13 03:00,13,106.27,106.275,106.265,106.27,20700
HFM05,2005-04-13 03:30,13,106.27,106.275,106.265,106.265,27119
HFM05,2005-04-13 04:00,13,106.265,106.27,106.26,106.26,36856
HFM05,2005-04-13 04:30,13,106.26,106.27,106.26,106.265,18745
HFM05,2005-04-13 05:00,13,106.265,106.27,106.265,106.27,2610
HFM05,2005-04-13 05:30,13,106.265,106.27,106.265,106.27,5927
HFM05,2005-04-13 06:00,13,106.27,106.27,106.265,106.27,5447
HFM05,2005-04-13 06:30,13,106.27,106.27,106.265,106.27,5706
HFM05,2005-04-13 07:00,13,106.265,106.28,106.265,106.28,19970
HFM05,2005-04-13 07:30,13,106.275,106.29,106.27,106.275,56036
HFM05,2005-04-13 08:00,13,106.275,106.285,106.27,106.275,34228
HFM05,2005-04-13 08:30,13,106.28,106.28,106.265,106.265,23879
HFM05,2005-04-13 09:00,13,106.265,106.3,106.26,106.28,60175
HFM05,2005-04-13 09:30,13,106.28,106.29,106.275,106.285,24559
HFM05,2005-04-13 10:00,13,106.285,106.29,106.27,106.28,28476
HFM05,2005-04-13 10:30,13,106.28,106.29,106.275,106.285,10421
HFM05,2005-04-13 11:00,13,106.285,106.295,106.28,106.295,14024
HFM05,2005-04-13 11:30,13,106.295,106.295,106.29,106.295,3610
HFM05,2005-04-13 12:00,13,106.285,106.285,106.285,106.285,1283
HFM05,2005-04-14 01:00,14,106.285,106.3,106.285,106.29,14834
HFM05,2005-04-14 01:30,14,106.29,106.3,106.27,106.28,28702
HFM05,2005-04-14 02:00,14,106.275,106.285,106.275,106.285,11349
HFM05,2005-04-14 02:30,14,106.285,106.29,106.275,106.275,13779
HFM05,2005-04-14 03:00,14,106.275,106.285,106.275,106.285,14464
HFM05,2005-04-14 03:30,14,106.28,106.295,106.28,106.285,14863
HFM05,2005-04-14 04:00,14,106.285,106.29,106.275,106.285,22085
HFM05,2005-04-14 04:30,14,106.285,106.285,106.27,106.28,28813
HFM05,2005-04-14 05:00,14,106.28,106.285,106.275,106.28,9314
HFM05,2005-04-14 05:30,14,106.28,106.28,106.27,106.275,9665
HFM05,2005-04-14 06:00,14,106.28,106.28,106.27,106.275,9734
HFM05,2005-04-14 06:30,14,106.28,106.29,106.28,106.29,7577
HFM05,2005-04-14 07:00,14,106.29,106.295,106.285,106.29,8868
HFM05,2005-04-14 07:30,14,106.29,106.295,106.275,106.28,20339
HFM05,2005-04-14 08:00,14,106.285,106.285,106.275,106.285,16349
HFM05,2005-04-14 08:30,14,106.285,106.285,106.265,106.265,39333
HFM05,2005-04-14 09:00,14,106.27,106.28,106.265,106.28,30683
HFM05,2005-04-14 09:30,14,106.28,106.29,106.28,106.285,25318
HFM05,2005-04-14 10:00,14,106.285,106.285,106.275,106.28,18050
HFM05,2005-04-14 10:30,14,106.285,106.29,106.28,106.29,11351
HFM05,2005-04-14 11:00,14,106.29,106.295,106.285,106.295,12661
HFM05,2005-04-14 11:30,14,106.29,106.305,106.29,106.305,6983
HFM05,2005-04-14 12:00,14,106.305,106.305,106.305,106.305,517
HFM05,2005-04-15 01:00,15,106.34,106.345,106.33,106.335,29931
HFM05,2005-04-15 01:30,15,106.335,106.35,106.325,106.33,37399
HFM05,2005-04-15 02:00,15,106.33,106.345,106.33,106.345,36591
HFM05,2005-04-15 02:30,15,106.34,106.38,106.34,106.37,116239
HFM05,2005-04-15 03:00,15,106.37,106.4,106.365,106.39,84857
HFM05,2005-04-15 03:30,15,106.39,106.39,106.375,106.38,55422
HFM05,2005-04-15 04:00,15,106.38,106.385,106.375,106.375,30536
HFM05,2005-04-15 04:30,15,106.38,106.385,106.37,106.385,20683
HFM05,2005-04-15 05:00,15,106.38,106.385,106.37,106.375,10953
HFM05,2005-04-15 05:30,15,106.375,106.385,106.375,106.38,7188
HFM05,2005-04-15 06:00,15,106.38,106.4,106.38,106.395,33284
HFM05,2005-04-15 06:30,15,106.395,106.395,106.385,106.385,10928
HFM05,2005-04-15 07:00,15,106.385,106.4,106.38,106.395,22623
HFM05,2005-04-15 07:30,15,106.4,106.4,106.375,106.38,49944
HFM05,2005-04-15 08:00,15,106.38,106.39,106.375,106.385,32443
HFM05,2005-04-15 08:30,15,106.385,106.395,106.365,106.375,50309
HFM05,2005-04-15 09:00,15,106.37,106.375,106.36,106.365,43165
HFM05,2005-04-15 09:30,15,106.365,106.38,106.36,106.365,22169
HFM05,2005-04-15 10:00,15,106.37,106.38,106.365,106.38,15453
HFM05,2005-04-15 10:30,15,106.38,106.39,106.375,106.38,8760
HFM05,2005-04-15 11:00,15,106.385,106.39,106.375,106.38,3688
HFM05,2005-04-15 11:30,15,106.385,106.4,106.38,106.395,10855
HFM05,2005-04-15 12:00,15,106.395,106.395,106.395,106.395,251
HFM05,2005-04-18 01:00,18,106.43,106.45,106.425,106.445,53253
HFM05,2005-04-18 01:30,18,106.445,106.46,106.445,106.445,45927
HFM05,2005-04-18 02:00,18,106.445,106.455,106.445,106.455,30346
HFM05,2005-04-18 02:30,18,106.45,106.47,106.445,106.45,53655
HFM05,2005-04-18 03:00,18,106.445,106.45,106.435,106.445,23614
HFM05,2005-04-18 03:30,18,106.445,106.45,106.43,106.445,29656
HFM05,2005-04-18 04:00,18,106.44,106.45,106.44,106.45,14058
HFM05,2005-04-18 04:30,18,106.45,106.455,106.43,106.43,40960
HFM05,2005-04-18 05:00,18,106.435,106.45,106.43,106.44,17485
HFM05,2005-04-18 05:30,18,106.445,106.445,106.435,106.44,9131
HFM05,2005-04-18 06:00,18,106.44,106.44,106.425,106.435,17622
HFM05,2005-04-18 06:30,18,106.43,106.44,106.42,106.435,20971
HFM05,2005-04-18 07:00,18,106.435,106.44,106.425,106.43,18009
HFM05,2005-04-18 07:30,18,106.43,106.43,106.415,106.42,37952
HFM05,2005-04-18 08:00,18,106.415,106.43,106.405,106.42,37586
HFM05,2005-04-18 08:30,18,106.42,106.435,106.41,106.42,20781
HFM05,2005-04-18 09:00,18,106.42,106.43,106.415,106.425,21196
HFM05,2005-04-18 09:30,18,106.425,106.435,106.42,106.425,17503
HFM05,2005-04-18 10:00,18,106.425,106.43,106.415,106.43,16848
HFM05,2005-04-18 10:30,18,106.425,106.435,106.425,106.43,11387
HFM05,2005-04-18 11:00,18,106.43,106.435,106.425,106.43,7044
HFM05,2005-04-18 11:30,18,106.425,106.43,106.415,106.42,6631
HFM05,2005-04-18 12:00,18,106.42,106.42,106.42,106.42,212
HFM05,2005-04-19 01:00,19,106.395,106.395,106.38,106.385,29593
HFM05,2005-04-19 01:30,19,106.38,106.395,106.375,106.38,24467
HFM05,2005-04-19 02:00,19,106.375,106.39,106.375,106.38,13894
HFM05,2005-04-19 02:30,19,106.38,106.385,106.37,106.37,32329
HFM05,2005-04-19 03:00,19,106.37,106.38,106.37,106.37,17856
HFM05,2005-04-19 03:30,19,106.375,106.395,106.37,106.39,20895
HFM05,2005-04-19 04:00,19,106.39,106.4,106.38,106.385,31603
HFM05,2005-04-19 04:30,19,106.39,106.4,106.39,106.39,17874
HFM05,2005-04-19 05:00,19,106.39,106.395,106.385,106.395,5723
HFM05,2005-04-19 05:30,19,106.395,106.4,106.39,106.39,8537
HFM05,2005-04-19 06:00,19,106.39,106.4,106.385,106.39,24495
HFM05,2005-04-19 06:30,19,106.39,106.39,106.38,106.385,24440
HFM05,2005-04-19 07:00,19,106.385,106.405,106.385,106.405,29621
HFM05,2005-04-19 07:30,19,106.41,106.415,106.395,106.41,49593
HFM05,2005-04-19 08:00,19,106.415,106.435,106.405,106.435,55959
HFM05,2005-04-19 08:30,19,106.435,106.445,106.425,106.44,41544
HFM05,2005-04-19 09:00,19,106.435,106.46,106.435,106.46,45153
HFM05,2005-04-19 09:30,19,106.455,106.465,106.45,106.46,40105
HFM05,2005-04-19 10:00,19,106.46,106.465,106.45,106.455,32424
HFM05,2005-04-19 10:30,19,106.455,106.47,106.45,106.465,7895
HFM05,2005-04-19 11:00,19,106.47,106.47,106.46,106.46,18784
HFM05,2005-04-19 11:30,19,106.465,106.465,106.455,106.46,9781
HFM05,2005-04-19 12:00,19,106.465,106.465,106.465,106.465,480
HFM05,2005-04-20 01:00,20,106.445,106.48,106.445,106.465,36576
HFM05,2005-04-20 01:30,20,106.465,106.465,106.44,106.45,25905
HFM05,2005-04-20 02:00,20,106.445,106.45,106.435,106.44,30427
HFM05,2005-04-20 02:30,20,106.44,106.445,106.43,106.43,28071
HFM05,2005-04-20 03:00,20,106.435,106.435,106.42,106.43,31076
HFM05,2005-04-20 03:30,20,106.425,106.435,106.415,106.435,29533
HFM05,2005-04-20 04:00,20,106.43,106.435,106.425,106.43,6837
HFM05,2005-04-20 04:30,20,106.43,106.445,106.425,106.44,18241
HFM05,2005-04-20 05:00,20,106.445,106.45,106.44,106.44,15711
HFM05,2005-04-20 05:30,20,106.44,106.445,106.43,106.435,14341
HFM05,2005-04-20 06:00,20,106.44,106.44,106.43,106.435,18959
HFM05,2005-04-20 06:30,20,106.44,106.44,106.435,106.44,2361
HFM05,2005-04-20 07:00,20,106.44,106.445,106.4,106.4,38022
HFM05,2005-04-20 07:30,20,106.4,106.42,106.385,106.41,103136
HFM05,2005-04-20 08:00,20,106.41,106.435,106.405,106.435,38959
HFM05,2005-04-20 08:30,20,106.43,106.46,106.425,106.445,71539
HFM05,2005-04-20 09:00,20,106.45,106.455,106.44,106.445,31591
HFM05,2005-04-20 09:30,20,106.45,106.465,106.44,106.45,37573
HFM05,2005-04-20 10:00,20,106.445,106.46,106.445,106.455,15161
HFM05,2005-04-20 10:30,20,106.455,106.46,106.45,106.45,12276
HFM05,2005-04-20 11:00,20,106.455,106.46,106.45,106.455,8286
HFM05,2005-04-20 11:30,20,106.46,106.47,106.455,106.465,7666
HFM05,2005-04-20 12:00,20,106.47,106.47,106.47,106.47,61
HFM05,2005-04-21 01:00,21,106.485,106.49,106.465,106.475,18674
HFM05,2005-04-21 01:30,21,106.47,106.48,106.465,106.47,10677
HFM05,2005-04-21 02:00,21,106.47,106.47,106.455,106.465,22805
HFM05,2005-04-21 02:30,21,106.465,106.465,106.45,106.455,19692
HFM05,2005-04-21 03:00,21,106.455,106.465,106.455,106.46,21719
HFM05,2005-04-21 03:30,21,106.46,106.46,106.45,106.455,10744
HFM05,2005-04-21 04:00,21,106.45,106.46,106.45,106.46,28334
HFM05,2005-04-21 04:30,21,106.46,106.46,106.445,106.45,21266
HFM05,2005-04-21 05:00,21,106.45,106.45,106.435,106.445,23075
HFM05,2005-04-21 05:30,21,106.445,106.45,106.425,106.435,27399
HFM05,2005-04-21 06:00,21,106.435,106.445,106.435,106.44,7731
HFM05,2005-04-21 06:30,21,106.435,106.44,106.42,106.425,20032
HFM05,2005-04-21 07:00,21,106.42,106.435,106.415,106.42,44104
HFM05,2005-04-21 07:30,21,106.42,106.435,106.415,106.42,30981
HFM05,2005-04-21 08:00,21,106.42,106.43,106.41,106.425,36661
HFM05,2005-04-21 08:30,21,106.42,106.43,106.415,106.425,29601
HFM05,2005-04-21 09:00,21,106.42,106.45,106.42,106.435,42149
HFM05,2005-04-21 09:30,21,106.435,106.445,106.43,106.44,19332
HFM05,2005-04-21 10:00,21,106.445,106.45,106.44,106.45,23187
HFM05,2005-04-21 10:30,21,106.45,106.45,106.425,106.425,15384
HFM05,2005-04-21 11:00,21,106.425,106.43,106.39,106.395,49144
HFM05,2005-04-21 11:30,21,106.395,106.415,106.39,106.415,19832
HFM05,2005-04-21 12:00,21,106.415,106.415,106.415,106.415,772
HFM05,2005-04-22 01:00,22,106.405,106.42,106.4,106.41,16088
HFM05,2005-04-22 01:30,22,106.415,106.43,106.41,106.415,15437
HFM05,2005-04-22 02:00,22,106.42,106.425,106.415,106.42,8834
HFM05,2005-04-22 02:30,22,106.425,106.425,106.41,106.425,12594
HFM05,2005-04-22 03:00,22,106.425,106.43,106.42,106.425,9375
HFM05,2005-04-22 03:30,22,106.42,106.43,106.42,106.425,6430
HFM05,2005-04-22 04:00,22,106.42,106.435,106.42,106.435,11158
HFM05,2005-04-22 04:30,22,106.435,106.445,106.43,106.44,14677
HFM05,2005-04-22 05:00,22,106.44,106.45,106.435,106.445,18651
HFM05,2005-04-22 05:30,22,106.44,106.445,106.435,106.435,12411
HFM05,2005-04-22 06:00,22,106.435,106.445,106.435,106.44,9175
HFM05,2005-04-22 06:30,22,106.435,106.45,106.435,106.445,5181
HFM05,2005-04-22 07:00,22,106.45,106.46,106.45,106.455,19638
HFM05,2005-04-22 07:30,22,106.455,106.46,106.45,106.455,9036
HFM05,2005-04-22 08:00,22,106.455,106.46,106.45,106.455,11514
HFM05,2005-04-22 08:30,22,106.46,106.465,106.45,106.455,13703
HFM05,2005-04-22 09:00,22,106.45,106.455,106.445,106.455,18471
HFM05,2005-04-22 09:30,22,106.45,106.465,106.45,106.46,17793
HFM05,2005-04-22 10:00,22,106.455,106.46,106.45,106.46,14157
HFM05,2005-04-22 10:30,22,106.46,106.465,106.455,106.46,6625
HFM05,2005-04-22 11:00,22,106.46,106.465,106.455,106.46,3948
HFM05,2005-04-22 11:30,22,106.465,106.47,106.455,106.455,2434
HFM05,2005-04-22 12:00,22,106.46,106.46,106.46,106.46,178
HFM05,2005-04-25 01:00,25,106.47,106.475,106.465,106.475,13407
HFM05,2005-04-25 01:30,25,106.475,106.475,106.46,106.47,7354
HFM05,2005-04-25 02:00,25,106.465,106.475,106.46,106.475,10375
HFM05,2005-04-25 02:30,25,106.47,106.48,106.47,106.47,13212
HFM05,2005-04-25 03:00,25,106.475,106.49,106.465,106.48,25617
HFM05,2005-04-25 03:30,25,106.48,106.49,106.475,106.48,16362
HFM05,2005-04-25 04:00,25,106.48,106.48,106.465,106.475,15946
HFM05,2005-04-25 04:30,25,106.47,106.475,106.465,106.475,14269
HFM05,2005-04-25 05:00,25,106.47,106.475,106.465,106.47,11425
HFM05,2005-04-25 05:30,25,106.47,106.475,106.465,106.47,8139
HFM05,2005-04-25 06:00,25,106.475,106.475,106.47,106.47,5768
HFM05,2005-04-25 06:30,25,106.47,106.47,106.465,106.47,991
HFM05,2005-04-25 07:00,25,106.47,106.47,106.46,106.465,6308
HFM05,2005-04-25 07:30,25,106.465,106.48,106.46,106.475,26854
HFM05,2005-04-25 08:00,25,106.475,106.48,106.455,106.46,36720
HFM05,2005-04-25 08:30,25,106.465,106.465,106.455,106.46,21289
HFM05,2005-04-25 09:00,25,106.46,106.465,106.45,106.455,18810
HFM05,2005-04-25 09:30,25,106.46,106.47,106.455,106.465,11906
HFM05,2005-04-25 10:00,25,106.46,106.465,106.46,106.46,17980
HFM05,2005-04-25 10:30,25,106.46,106.465,106.455,106.465,6486
HFM05,2005-04-25 11:00,25,106.46,106.47,106.46,106.47,2935
HFM05,2005-04-25 11:30,25,106.465,106.47,106.465,106.465,1889
HFM05,2005-04-25 12:00,25,106.465,106.465,106.465,106.465,38
HFM05,2005-04-26 01:00,26,106.48,106.48,106.46,106.465,10769
HFM05,2005-04-26 01:30,26,106.465,106.47,106.46,106.465,6744
HFM05,2005-04-26 02:00,26,106.465,106.47,106.46,106.47,12456
HFM05,2005-04-26 02:30,26,106.475,106.485,106.47,106.48,41805
HFM05,2005-04-26 03:00,26,106.48,106.49,106.47,106.475,34453
HFM05,2005-04-26 03:30,26,106.475,106.475,106.465,106.47,29081
HFM05,2005-04-26 04:00,26,106.475,106.485,106.47,106.48,16964
HFM05,2005-04-26 04:30,26,106.48,106.49,106.475,106.485,18909
HFM05,2005-04-26 05:00,26,106.49,106.495,106.48,106.485,36219
HFM05,2005-04-26 05:30,26,106.48,106.485,106.475,106.48,8834
HFM05,2005-04-26 06:00,26,106.48,106.485,106.475,106.48,8854
HFM05,2005-04-26 06:30,26,106.48,106.48,106.475,106.475,2772
HFM05,2005-04-26 07:00,26,106.48,106.485,106.475,106.485,9991
HFM05,2005-04-26 07:30,26,106.485,106.485,106.475,106.48,10930
HFM05,2005-04-26 08:00,26,106.485,106.485,106.47,106.475,19803
HFM05,2005-04-26 08:30,26,106.475,106.485,106.475,106.475,12624
HFM05,2005-04-26 09:00,26,106.475,106.48,106.455,106.46,58889
HFM05,2005-04-26 09:30,26,106.46,106.465,106.45,106.46,42299
HFM05,2005-04-26 10:00,26,106.46,106.465,106.455,106.46,11523
HFM05,2005-04-26 10:30,26,106.46,106.46,106.455,106.455,3046
HFM05,2005-04-26 11:00,26,106.455,106.46,106.45,106.45,14985
HFM05,2005-04-26 11:30,26,106.455,106.46,106.45,106.455,8609
HFM05,2005-04-26 12:00,26,106.455,106.455,106.455,106.455,131
HFM05,2005-04-27 01:00,27,106.455,106.465,106.445,106.445,7297
HFM05,2005-04-27 01:30,27,106.45,106.455,106.44,106.45,18188
HFM05,2005-04-27 02:00,27,106.45,106.455,106.44,106.445,27988
HFM05,2005-04-27 02:30,27,106.445,106.46,106.445,106.45,19675
HFM05,2005-04-27 03:00,27,106.45,106.465,106.45,106.455,21654
HFM05,2005-04-27 03:30,27,106.455,106.465,106.45,106.45,35069
HFM05,2005-04-27 04:00,27,106.455,106.465,106.455,106.465,17190
HFM05,2005-04-27 04:30,27,106.46,106.465,106.455,106.46,13530
HFM05,2005-04-27 05:00,27,106.46,106.465,106.45,106.455,22667
HFM05,2005-04-27 05:30,27,106.455,106.46,106.45,106.455,11876
HFM05,2005-04-27 06:00,27,106.455,106.455,106.45,106.455,9741
HFM05,2005-04-27 06:30,27,106.455,106.46,106.45,106.455,4322
HFM05,2005-04-27 07:00,27,106.455,106.475,106.45,106.47,34882
HFM05,2005-04-27 07:30,27,106.47,106.52,106.47,106.51,109971
HFM05,2005-04-27 08:00,27,106.51,106.515,106.5,106.505,47642
HFM05,2005-04-27 08:30,27,106.505,106.52,106.5,106.515,48767
HFM05,2005-04-27 09:00,27,106.52,106.53,106.515,106.52,50264
HFM05,2005-04-27 09:30,27,106.515,106.52,106.51,106.515,21457
HFM05,2005-04-27 10:00,27,106.51,106.52,106.51,106.51,9936
HFM05,2005-04-27 10:30,27,106.515,106.515,106.51,106.515,7246
HFM05,2005-04-27 11:00,27,106.51,106.52,106.51,106.515,2495
HFM05,2005-04-27 11:30,27,106.52,106.52,106.515,106.52,2549
HFM05,2005-04-27 12:00,27,106.515,106.515,106.515,106.515,404
HFM05,2005-04-28 01:00,28,106.52,106.52,106.51,106.515,6977
HFM05,2005-04-28 01:30,28,106.515,106.515,106.505,106.515,3865
HFM05,2005-04-28 02:00,28,106.51,106.52,106.51,106.515,13411
HFM05,2005-04-28 02:30,28,106.515,106.54,106.515,106.535,31028
HFM05,2005-04-28 03:00,28,106.535,106.54,106.53,106.53,11187
HFM05,2005-04-28 03:30,28,106.53,106.545,106.53,106.53,36623
HFM05,2005-04-28 04:00,28,106.53,106.535,106.525,106.535,20067
HFM05,2005-04-28 04:30,28,106.53,106.54,106.53,106.53,9378
HFM05,2005-04-28 05:00,28,106.53,106.54,106.53,106.53,6545
HFM05,2005-04-28 05:30,28,106.535,106.54,106.53,106.535,9417
HFM05,2005-04-28 06:00,28,106.54,106.545,106.535,106.535,10701
HFM05,2005-04-28 06:30,28,106.535,106.54,106.535,106.54,4490
HFM05,2005-04-28 07:00,28,106.54,106.615,106.53,106.53,39126
HFM05,2005-04-28 07:30,28,106.53,106.565,106.525,106.55,76332
HFM05,2005-04-28 08:00,28,106.55,106.56,106.545,106.56,23957
HFM05,2005-04-28 08:30,28,106.555,106.56,106.545,106.555,18695
HFM05,2005-04-28 09:00,28,106.555,106.555,106.545,106.55,12873
HFM05,2005-04-28 09:30,28,106.55,106.555,106.545,106.555,17034
HFM05,2005-04-28 10:00,28,106.555,106.56,106.55,106.56,11534
HFM05,2005-04-28 10:30,28,106.555,106.57,106.55,106.57,7716
HFM05,2005-04-28 11:00,28,106.57,106.585,106.57,106.575,17352
HFM05,2005-04-28 11:30,28,106.58,106.585,106.565,106.585,11068
HFM05,2005-04-28 12:00,28,106.58,106.58,106.58,106.58,231
HFM05,2005-04-29 01:00,29,106.595,106.595,106.57,106.575,19275
HFM05,2005-04-29 01:30,29,106.575,106.585,106.57,106.57,15403
HFM05,2005-04-29 02:00,29,106.575,106.575,106.555,106.565,15570
HFM05,2005-04-29 02:30,29,106.56,106.565,106.545,106.55,28175
HFM05,2005-04-29 03:00,29,106.555,106.56,106.545,106.56,13707
HFM05,2005-04-29 03:30,29,106.555,106.57,106.555,106.57,10105
HFM05,2005-04-29 04:00,29,106.57,106.57,106.56,106.565,20308
HFM05,2005-04-29 04:30,29,106.565,106.565,106.54,106.545,27082
HFM05,2005-04-29 05:00,29,106.545,106.55,106.53,106.535,23790
HFM05,2005-04-29 05:30,29,106.53,106.545,106.53,106.54,22085
HFM05,2005-04-29 06:00,29,106.54,106.555,106.53,106.535,26195
HFM05,2005-04-29 06:30,29,106.535,106.54,106.53,106.535,11620
HFM05,2005-04-29 07:00,29,106.535,106.555,106.525,106.54,21518
HFM05,2005-04-29 07:30,29,106.535,106.55,106.53,106.54,36878
HFM05,2005-04-29 08:00,29,106.535,106.545,106.53,106.54,21579
HFM05,2005-04-29 08:30,29,106.54,106.56,106.54,106.545,43089
HFM05,2005-04-29 09:00,29,106.545,106.58,106.545,106.58,29608
HFM05,2005-04-29 09:30,29,106.575,106.605,106.57,106.58,48510
HFM05,2005-04-29 10:00,29,106.58,106.595,106.58,106.585,17032
HFM05,2005-04-29 10:30,29,106.59,106.6,106.585,106.585,14454
HFM05,2005-04-29 11:00,29,106.59,106.59,106.58,106.59,3445
HFM05,2005-04-29 11:30,29,106.585,106.595,106.575,106.585,11731
HFM05,2005-04-29 12:00,29,106.58,106.58,106.58,106.58,1067
HFM05,2005-05-02 01:00,2,106.58,106.58,106.55,106.555,16600
HFM05,2005-05-02 01:30,2,106.56,106.565,106.555,106.56,4056
HFM05,2005-05-02 02:00,2,106.56,106.565,106.555,106.565,1984
HFM05,2005-05-02 02:30,2,106.565,106.575,106.56,106.565,9264
HFM05,2005-05-02 03:00,2,106.565,106.57,106.56,106.57,2554
HFM05,2005-05-02 03:30,2,106.57,106.57,106.565,106.57,3002
HFM05,2005-05-02 04:00,2,106.575,106.59,106.57,106.58,12847
HFM05,2005-05-02 04:30,2,106.585,106.585,106.575,106.58,4202
HFM05,2005-05-02 05:00,2,106.585,106.585,106.58,106.58,3442
HFM05,2005-05-02 05:30,2,106.575,106.585,106.575,106.58,5741
HFM05,2005-05-02 06:00,2,106.58,106.585,106.58,106.58,2516
HFM05,2005-05-02 06:30,2,106.58,106.585,106.58,106.585,3294
HFM05,2005-05-02 07:00,2,106.585,106.59,106.58,106.585,9378
HFM05,2005-05-02 07:30,2,106.59,106.595,106.585,106.59,6184
HFM05,2005-05-02 08:00,2,106.585,106.59,106.585,106.59,6645
HFM05,2005-05-02 08:30,2,106.59,106.595,106.59,106.59,13125
HFM05,2005-05-02 09:00,2,106.59,106.595,106.575,106.58,17572
HFM05,2005-05-02 09:30,2,106.58,106.59,106.575,106.58,10817
HFM05,2005-05-02 10:00,2,106.575,106.58,106.575,106.575,3577
HFM05,2005-05-02 10:30,2,106.575,106.59,106.575,106.59,3053
HFM05,2005-05-02 11:00,2,106.59,106.595,106.59,106.59,1924
HFM05,2005-05-02 11:30,2,106.595,106.595,106.59,106.595,2602
HFM05,2005-05-02 12:00,2,106.59,106.59,106.59,106.59,475
HFM05,2005-05-03 01:00,3,106.595,106.6,106.585,106.585,6935
HFM05,2005-05-03 01:30,3,106.585,106.59,106.57,106.57,7443
HFM05,2005-05-03 02:00,3,106.575,106.585,106.57,106.58,13961
HFM05,2005-05-03 02:30,3,106.58,106.59,106.58,106.59,7855
HFM05,2005-05-03 03:00,3,106.585,106.585,106.58,106.585,5537
HFM05,2005-05-03 03:30,3,106.585,106.6,106.585,106.595,19037
HFM05,2005-05-03 04:00,3,106.595,106.605,106.59,106.595,31893
HFM05,2005-05-03 04:30,3,106.595,106.6,106.595,106.6,6110
HFM05,2005-05-03 05:00,3,106.595,106.6,106.595,106.595,2632
HFM05,2005-05-03 05:30,3,106.6,106.6,106.595,106.6,3050
HFM05,2005-05-03 06:00,3,106.595,106.6,106.595,106.595,1357
HFM05,2005-05-03 06:30,3,106.6,106.6,106.595,106.6,5465
HFM05,2005-05-03 07:00,3,106.6,106.61,106.595,106.61,23136
HFM05,2005-05-03 07:30,3,106.605,106.645,106.6,106.635,43433
HFM05,2005-05-03 08:00,3,106.635,106.645,106.63,106.635,25759
HFM05,2005-05-03 08:30,3,106.635,106.65,106.635,106.645,36550
HFM05,2005-05-03 09:00,3,106.64,106.64,106.63,106.635,38227
HFM05,2005-05-03 09:30,3,106.635,106.645,106.635,106.64,13512
HFM05,2005-05-03 10:00,3,106.635,106.645,106.635,106.64,19845
HFM05,2005-05-03 10:30,3,106.635,106.64,106.625,106.635,29077
HFM05,2005-05-03 11:00,3,106.63,106.635,106.625,106.63,37572
HFM05,2005-05-03 11:30,3,106.63,106.645,106.63,106.63,17071
HFM05,2005-05-03 12:00,3,106.635,106.635,106.635,106.635,82
HFM05,2005-05-04 01:00,4,106.65,106.665,106.64,106.65,29780
HFM05,2005-05-04 01:30,4,106.65,106.655,106.635,106.635,20830
HFM05,2005-05-04 02:00,4,106.635,106.635,106.62,106.625,33087
HFM05,2005-05-04 02:30,4,106.62,106.64,106.615,106.63,34514
HFM05,2005-05-04 03:00,4,106.625,106.64,106.62,106.63,36121
HFM05,2005-05-04 03:30,4,106.625,106.63,106.62,106.625,23400
HFM05,2005-05-04 04:00,4,106.625,106.63,106.615,106.615,17197
HFM05,2005-05-04 04:30,4,106.62,106.62,106.605,106.61,27296
HFM05,2005-05-04 05:00,4,106.61,106.62,106.61,106.615,6852
HFM05,2005-05-04 05:30,4,106.61,106.615,106.61,106.61,4039
HFM05,2005-05-04 06:00,4,106.61,106.61,106.595,106.61,29094
HFM05,2005-05-04 06:30,4,106.61,106.62,106.605,106.61,11037
HFM05,2005-05-04 07:00,4,106.615,106.615,106.6,106.605,13886
HFM05,2005-05-04 07:30,4,106.605,106.615,106.565,106.565,114674
HFM05,2005-05-04 08:00,4,106.565,106.59,106.56,106.585,109930
HFM05,2005-05-04 08:30,4,106.585,106.605,106.585,106.605,35776
HFM05,2005-05-04 09:00,4,106.6,106.6,106.585,106.595,24451
HFM05,2005-05-04 09:30,4,106.595,106.6,106.59,106.595,11932
HFM05,2005-05-04 10:00,4,106.595,106.605,106.59,106.605,9613
HFM05,2005-05-04 10:30,4,106.605,106.605,106.59,106.59,11629
HFM05,2005-05-04 11:00,4,106.59,106.605,106.59,106.6,5260
HFM05,2005-05-04 11:30,4,106.6,106.61,106.6,106.605,3711
HFM05,2005-05-04 12:00,4,106.605,106.605,106.605,106.605,822
HFM05,2005-05-05 01:00,5,106.615,106.615,106.605,106.61,2466
HFM05,2005-05-05 01:30,5,106.61,106.625,106.61,106.62,6804
HFM05,2005-05-05 02:00,5,106.625,106.63,106.62,106.625,11589
HFM05,2005-05-05 02:30,5,106.625,106.625,106.615,106.615,4738
HFM05,2005-05-05 03:00,5,106.61,106.62,106.61,106.615,6257
HFM05,2005-05-05 03:30,5,106.61,106.635,106.61,106.62,32812
HFM05,2005-05-05 04:00,5,106.62,106.635,106.62,106.63,13791
HFM05,2005-05-05 04:30,5,106.625,106.64,106.625,106.63,6812
HFM05,2005-05-05 05:00,5,106.625,106.635,106.625,106.63,5576
HFM05,2005-05-05 05:30,5,106.625,106.635,106.625,106.63,4262
HFM05,2005-05-05 06:00,5,106.63,106.63,106.62,106.625,4451
HFM05,2005-05-05 06:30,5,106.62,106.63,106.62,106.625,2986
HFM05,2005-05-05 07:00,5,106.63,106.635,106.62,106.625,14580
HFM05,2005-05-05 07:30,5,106.625,106.63,106.615,106.625,20168
HFM05,2005-05-05 08:00,5,106.63,106.63,106.62,106.625,8812
HFM05,2005-05-05 08:30,5,106.63,106.63,106.625,106.625,4893
HFM05,2005-05-05 09:00,5,106.625,106.63,106.625,106.63,2356
HFM05,2005-05-05 09:30,5,106.625,106.635,106.62,106.63,7791
HFM05,2005-05-05 10:00,5,106.635,106.635,106.625,106.625,5592
HFM05,2005-05-05 10:30,5,106.63,106.63,106.62,106.62,5555
HFM05,2005-05-05 11:00,5,106.62,106.625,106.62,106.625,722
HFM05,2005-05-05 11:30,5,106.625,106.66,106.62,106.66,18506
HFM05,2005-05-05 12:00,5,106.68,106.68,106.68,106.68,1358
HFM05,2005-05-06 01:00,6,106.65,106.655,106.645,106.65,19680
HFM05,2005-05-06 01:30,6,106.655,106.655,106.645,106.645,8779
HFM05,2005-05-06 02:00,6,106.65,106.655,106.645,106.65,8063
HFM05,2005-05-06 02:30,6,106.65,106.65,106.64,106.645,7054
HFM05,2005-05-06 03:00,6,106.645,106.655,106.64,106.645,21477
HFM05,2005-05-06 03:30,6,106.65,106.655,106.645,106.655,12544
HFM05,2005-05-06 04:00,6,106.65,106.655,106.645,106.655,17853
HFM05,2005-05-06 04:30,6,106.65,106.655,106.645,106.645,11699
HFM05,2005-05-06 05:00,6,106.65,106.655,106.645,106.645,14880
HFM05,2005-05-06 05:30,6,106.645,106.65,106.64,106.645,11440
HFM05,2005-05-06 06:00,6,106.645,106.65,106.64,106.645,5637
HFM05,2005-05-06 06:30,6,106.645,106.65,106.645,106.645,2310
HFM05,2005-05-06 07:00,6,106.645,106.65,106.57,106.595,26221
HFM05,2005-05-06 07:30,6,106.595,106.6,106.56,106.57,125860
HFM05,2005-05-06 08:00,6,106.57,106.585,106.57,106.575,47241
HFM05,2005-05-06 08:30,6,106.575,106.585,106.575,106.58,25237
HFM05,2005-05-06 09:00,6,106.58,106.585,106.57,106.58,14581
HFM05,2005-05-06 09:30,6,106.575,106.58,106.565,106.565,29146
HFM05,2005-05-06 10:00,6,106.565,106.57,106.53,106.54,48692
HFM05,2005-05-06 10:30,6,106.54,106.55,106.535,106.545,16680
HFM05,2005-05-06 11:00,6,106.545,106.55,106.54,106.54,3548
HFM05,2005-05-06 11:30,6,106.54,106.55,106.535,106.545,9121
HFM05,2005-05-06 12:00,6,106.545,106.545,106.545,106.545,928
HFM05,2005-05-09 01:00,9,106.54,106.545,106.52,106.525,18180
HFM05,2005-05-09 01:30,9,106.53,106.535,106.52,106.53,19956
HFM05,2005-05-09 02:00,9,106.53,106.54,106.53,106.54,7074
HFM05,2005-05-09 02:30,9,106.54,106.54,106.53,106.535,8708
HFM05,2005-05-09 03:00,9,106.535,106.54,106.53,106.54,6613
HFM05,2005-05-09 03:30,9,106.545,106.565,106.545,106.56,26819
HFM05,2005-05-09 04:00,9,106.56,106.565,106.555,106.56,8909
HFM05,2005-05-09 04:30,9,106.56,106.565,106.555,106.565,5926
HFM05,2005-05-09 05:00,9,106.565,106.575,106.56,106.575,12686
HFM05,2005-05-09 05:30,9,106.575,106.575,106.565,106.57,4928
HFM05,2005-05-09 06:00,9,106.57,106.57,106.56,106.57,8777
HFM05,2005-05-09 06:30,9,106.57,106.575,106.57,106.575,5279
HFM05,2005-05-09 07:00,9,106.575,106.575,106.565,106.57,10804
HFM05,2005-05-09 07:30,9,106.57,106.57,106.555,106.56,8741
HFM05,2005-05-09 08:00,9,106.565,106.57,106.56,106.57,5380
HFM05,2005-05-09 08:30,9,106.57,106.57,106.565,106.57,4957
HFM05,2005-05-09 09:00,9,106.57,106.58,106.565,106.575,14568
HFM05,2005-05-09 09:30,9,106.58,106.585,106.57,106.585,15963
HFM05,2005-05-09 10:00,9,106.585,106.59,106.58,106.58,15098
HFM05,2005-05-09 10:30,9,106.58,106.58,106.57,106.58,10834
HFM05,2005-05-09 11:00,9,106.58,106.585,106.57,106.585,6710
HFM05,2005-05-09 11:30,9,106.585,106.59,106.58,106.58,12195
HFM05,2005-05-09 12:00,9,106.58,106.58,106.58,106.58,280
HFM05,2005-05-10 01:00,10,106.585,106.59,106.575,106.575,16062
HFM05,2005-05-10 01:30,10,106.575,106.59,106.575,106.585,10391
HFM05,2005-05-10 02:00,10,106.585,106.61,106.58,106.6,21134
HFM05,2005-05-10 02:30,10,106.605,106.61,106.6,106.605,16199
HFM05,2005-05-10 03:00,10,106.6,106.605,106.595,106.605,18275
HFM05,2005-05-10 03:30,10,106.605,106.61,106.595,106.595,8973
HFM05,2005-05-10 04:00,10,106.6,106.6,106.59,106.6,18894
HFM05,2005-05-10 04:30,10,106.595,106.605,106.595,106.6,12365
HFM05,2005-05-10 05:00,10,106.595,106.595,106.585,106.595,10715
HFM05,2005-05-10 05:30,10,106.595,106.605,106.595,106.605,12056
HFM05,2005-05-10 06:00,10,106.605,106.61,106.6,106.605,11369
HFM05,2005-05-10 06:30,10,106.605,106.61,106.6,106.605,7156
HFM05,2005-05-10 07:00,10,106.605,106.63,106.605,106.625,23073
HFM05,2005-05-10 07:30,10,106.62,106.66,106.62,106.635,60169
HFM05,2005-05-10 08:00,10,106.64,106.64,106.615,106.63,38326
HFM05,2005-05-10 08:30,10,106.63,106.65,106.62,106.65,40792
HFM05,2005-05-10 09:00,10,106.65,106.67,106.645,106.655,69653
HFM05,2005-05-10 09:30,10,106.655,106.665,106.65,106.66,16364
HFM05,2005-05-10 10:00,10,106.66,106.66,106.65,106.655,18369
HFM05,2005-05-10 10:30,10,106.65,106.655,106.65,106.655,12850
HFM05,2005-05-10 11:00,10,106.655,106.66,106.65,106.655,3188
HFM05,2005-05-10 11:30,10,106.655,106.655,106.645,106.645,11877
HFM05,2005-05-10 12:00,10,106.65,106.65,106.65,106.65,896
HFM05,2005-05-11 01:00,11,106.66,106.67,106.655,106.665,22813
HFM05,2005-05-11 01:30,11,106.665,106.67,106.66,106.66,19976
HFM05,2005-05-11 02:00,11,106.66,106.675,106.66,106.675,32568
HFM05,2005-05-11 02:30,11,106.675,106.685,106.67,106.68,43198
HFM05,2005-05-11 03:00,11,106.68,106.68,106.635,106.65,68841
HFM05,2005-05-11 03:30,11,106.645,106.67,106.63,106.645,88824
HFM05,2005-05-11 04:00,11,106.65,106.66,106.64,106.655,22294
HFM05,2005-05-11 04:30,11,106.655,106.675,106.655,106.665,27315
HFM05,2005-05-11 05:00,11,106.665,106.665,106.65,106.66,24800
HFM05,2005-05-11 05:30,11,106.655,106.665,106.65,106.655,8255
HFM05,2005-05-11 06:00,11,106.66,106.66,106.65,106.655,8866
HFM05,2005-05-11 06:30,11,106.655,106.655,106.645,106.65,7626
HFM05,2005-05-11 07:00,11,106.655,106.67,106.65,106.65,28144
HFM05,2005-05-11 07:30,11,106.65,106.655,106.635,106.645,34098
HFM05,2005-05-11 08:00,11,106.65,106.67,106.65,106.66,46100
HFM05,2005-05-11 08:30,11,106.66,106.665,106.65,106.655,16689
HFM05,2005-05-11 09:00,11,106.655,106.675,106.655,106.67,38441
HFM05,2005-05-11 09:30,11,106.67,106.675,106.66,106.67,16270
HFM05,2005-05-11 10:00,11,106.67,106.675,106.665,106.665,8837
HFM05,2005-05-11 10:30,11,106.665,106.675,106.665,106.675,17032
HFM05,2005-05-11 11:00,11,106.67,106.7,106.67,106.68,44567
HFM05,2005-05-11 11:30,11,106.68,106.695,106.675,106.69,18251
HFM05,2005-05-11 12:00,11,106.68,106.68,106.68,106.68,511
HFM05,2005-05-12 01:00,12,106.645,106.65,106.625,106.63,38343
HFM05,2005-05-12 01:30,12,106.635,106.635,106.62,106.625,23848
HFM05,2005-05-12 02:00,12,106.62,106.63,106.62,106.625,22845
HFM05,2005-05-12 02:30,12,106.625,106.64,106.625,106.63,19075
HFM05,2005-05-12 03:00,12,106.635,106.64,106.63,106.635,10266
HFM05,2005-05-12 03:30,12,106.64,106.645,106.63,106.645,19850
HFM05,2005-05-12 04:00,12,106.645,106.65,106.635,106.645,22688
HFM05,2005-05-12 04:30,12,106.64,106.645,106.64,106.645,9153
HFM05,2005-05-12 05:00,12,106.64,106.645,106.635,106.64,21721
HFM05,2005-05-12 05:30,12,106.64,106.655,106.64,106.64,23255
HFM05,2005-05-12 06:00,12,106.645,106.645,106.635,106.64,29569
HFM05,2005-05-12 06:30,12,106.64,106.64,106.635,106.635,13810
HFM05,2005-05-12 07:00,12,106.635,106.645,106.615,106.62,42384
HFM05,2005-05-12 07:30,12,106.62,106.645,106.62,106.64,70450
HFM05,2005-05-12 08:00,12,106.64,106.64,106.63,106.64,30790
HFM05,2005-05-12 08:30,12,106.635,106.64,106.63,106.635,18782
HFM05,2005-05-12 09:00,12,106.635,106.635,106.625,106.63,11578
HFM05,2005-05-12 09:30,12,106.63,106.645,106.63,106.635,15009
HFM05,2005-05-12 10:00,12,106.64,106.64,106.63,106.635,11993
HFM05,2005-05-12 10:30,12,106.635,106.645,106.63,106.635,11571
HFM05,2005-05-12 11:00,12,106.635,106.64,106.625,106.625,6332
HFM05,2005-05-12 11:30,12,106.63,106.635,106.625,106.63,4477
HFM05,2005-05-12 12:00,12,106.63,106.63,106.63,106.63,517
HFM05,2005-05-13 01:00,13,106.665,106.665,106.64,106.65,16137
HFM05,2005-05-13 01:30,13,106.65,106.65,106.645,106.65,11185
HFM05,2005-05-13 02:00,13,106.65,106.66,106.645,106.65,22947
HFM05,2005-05-13 02:30,13,106.65,106.65,106.64,106.645,15569
HFM05,2005-05-13 03:00,13,106.645,106.655,106.64,106.655,15041
HFM05,2005-05-13 03:30,13,106.655,106.655,106.645,106.65,23557
HFM05,2005-05-13 04:00,13,106.65,106.655,106.645,106.65,12003
HFM05,2005-05-13 04:30,13,106.65,106.65,106.64,106.64,11000
HFM05,2005-05-13 05:00,13,106.64,106.645,106.6,106.605,65135
HFM05,2005-05-13 05:30,13,106.6,106.605,106.58,106.58,53202
HFM05,2005-05-13 06:00,13,106.58,106.585,106.565,106.585,60083
HFM05,2005-05-13 06:30,13,106.58,106.595,106.575,106.59,13266
HFM05,2005-05-13 07:00,13,106.59,106.6,106.585,106.595,19063
HFM05,2005-05-13 07:30,13,106.595,106.625,106.585,106.62,56392
HFM05,2005-05-13 08:00,13,106.615,106.64,106.615,106.635,42572
HFM05,2005-05-13 08:30,13,106.635,106.645,106.62,106.64,35612
HFM05,2005-05-13 09:00,13,106.64,106.645,106.625,106.635,17409
HFM05,2005-05-13 09:30,13,106.635,106.64,106.63,106.63,10894
HFM05,2005-05-13 10:00,13,106.635,106.635,106.62,106.63,13028
HFM05,2005-05-13 10:30,13,106.625,106.625,106.605,106.605,8309
HFM05,2005-05-13 11:00,13,106.61,106.615,106.605,106.61,4015
HFM05,2005-05-13 11:30,13,106.61,106.62,106.605,106.615,8364
HFM05,2005-05-13 12:00,13,106.62,106.62,106.62,106.62,662
HFM05,2005-05-16 01:00,16,106.61,106.61,106.595,106.61,7445
HFM05,2005-05-16 01:30,16,106.605,106.605,106.58,106.59,19449
HFM05,2005-05-16 02:00,16,106.59,106.6,106.585,106.595,9100
HFM05,2005-05-16 02:30,16,106.595,106.605,106.59,106.6,9248
HFM05,2005-05-16 03:00,16,106.6,106.6,106.595,106.6,7895
HFM05,2005-05-16 03:30,16,106.595,106.605,106.59,106.595,8777
HFM05,2005-05-16 04:00,16,106.6,106.6,106.585,106.595,19502
HFM05,2005-05-16 04:30,16,106.595,106.595,106.59,106.595,2016
HFM05,2005-05-16 05:00,16,106.59,106.595,106.585,106.59,4302
HFM05,2005-05-16 05:30,16,106.59,106.595,106.58,106.595,17677
HFM05,2005-05-16 06:00,16,106.59,106.6,106.59,106.6,8322
HFM05,2005-05-16 06:30,16,106.6,106.605,106.595,106.605,7322
HFM05,2005-05-16 07:00,16,106.605,106.61,106.595,106.61,9832
HFM05,2005-05-16 07:30,16,106.605,106.62,106.6,106.605,28510
HFM05,2005-05-16 08:00,16,106.6,106.63,106.6,106.625,42610
HFM05,2005-05-16 08:30,16,106.625,106.64,106.625,106.635,23882
HFM05,2005-05-16 09:00,16,106.63,106.63,106.615,106.62,13277
HFM05,2005-05-16 09:30,16,106.62,106.625,106.62,106.625,5887
HFM05,2005-05-16 10:00,16,106.625,106.63,106.62,106.625,6354
HFM05,2005-05-16 10:30,16,106.625,106.635,106.62,106.635,4843
HFM05,2005-05-16 11:00,16,106.635,106.64,106.63,106.635,2125
HFM05,2005-05-16 11:30,16,106.635,106.635,106.625,106.63,1781
HFM05,2005-05-16 12:00,16,106.63,106.63,106.63,106.63,141
HFM05,2005-05-17 01:00,17,106.61,106.63,106.61,106.625,12398
HFM05,2005-05-17 01:30,17,106.625,106.63,106.625,106.625,4304
HFM05,2005-05-17 02:00,17,106.625,106.63,106.62,106.625,5100
HFM05,2005-05-17 02:30,17,106.63,106.635,106.61,106.615,19972
HFM05,2005-05-17 03:00,17,106.62,106.625,106.615,106.625,14830
HFM05,2005-05-17 03:30,17,106.62,106.625,106.61,106.625,19350
HFM05,2005-05-17 04:00,17,106.625,106.625,106.62,106.62,16552
HFM05,2005-05-17 04:30,17,106.625,106.625,106.62,106.625,2905
HFM05,2005-05-17 05:00,17,106.625,106.625,106.62,106.62,7648
HFM05,2005-05-17 05:30,17,106.62,106.625,106.615,106.625,8748
HFM05,2005-05-17 06:00,17,106.625,106.625,106.62,106.62,4486
HFM05,2005-05-17 06:30,17,106.62,106.625,106.615,106.62,11701
HFM05,2005-05-17 07:00,17,106.62,106.62,106.6,106.61,15578
HFM05,2005-05-17 07:30,17,106.61,106.62,106.61,106.62,27491
HFM05,2005-05-17 08:00,17,106.62,106.635,106.62,106.63,26990
HFM05,2005-05-17 08:30,17,106.635,106.64,106.625,106.63,21645
HFM05,2005-05-17 09:00,17,106.625,106.64,106.625,106.635,12681
HFM05,2005-05-17 09:30,17,106.64,106.64,106.63,106.635,8249
HFM05,2005-05-17 10:00,17,106.64,106.65,106.635,106.645,19755
HFM05,2005-05-17 10:30,17,106.65,106.65,106.635,106.645,10018
HFM05,2005-05-17 11:00,17,106.645,106.645,106.64,106.645,1258
HFM05,2005-05-17 11:30,17,106.64,106.65,106.64,106.64,4588
HFM05,2005-05-17 12:00,17,106.645,106.645,106.645,106.645,293
HFM05,2005-05-18 01:00,18,106.62,106.63,106.62,106.62,5912
HFM05,2005-05-18 01:30,18,106.625,106.63,106.62,106.63,4502
HFM05,2005-05-18 02:00,18,106.63,106.635,106.62,106.63,12792
HFM05,2005-05-18 02:30,18,106.63,106.635,106.625,106.63,6808
HFM05,2005-05-18 03:00,18,106.63,106.635,106.625,106.63,9234
HFM05,2005-05-18 03:30,18,106.625,106.635,106.625,106.63,16595
HFM05,2005-05-18 04:00,18,106.63,106.635,106.63,106.63,24293
HFM05,2005-05-18 04:30,18,106.63,106.635,106.615,106.62,19483
HFM05,2005-05-18 05:00,18,106.615,106.625,106.615,106.62,17796
HFM05,2005-05-18 05:30,18,106.625,106.625,106.615,106.625,6918
HFM05,2005-05-18 06:00,18,106.62,106.625,106.615,106.62,4299
HFM05,2005-05-18 06:30,18,106.62,106.625,106.615,106.625,8913
HFM05,2005-05-18 07:00,18,106.625,106.64,106.615,106.635,26791
HFM05,2005-05-18 07:30,18,106.635,106.65,106.63,106.64,60459
HFM05,2005-05-18 08:00,18,106.64,106.655,106.64,106.65,42416
HFM05,2005-05-18 08:30,18,106.655,106.655,106.645,106.645,21287
HFM05,2005-05-18 09:00,18,106.65,106.655,106.645,106.645,11347
HFM05,2005-05-18 09:30,18,106.65,106.655,106.645,106.65,12076
HFM05,2005-05-18 10:00,18,106.645,106.655,106.645,106.65,15418
HFM05,2005-05-18 10:30,18,106.65,106.65,106.645,106.65,1108
HFM05,2005-05-18 11:00,18,106.65,106.65,106.645,106.645,4179
HFM05,2005-05-18 11:30,18,106.65,106.655,106.645,106.645,6943
HFM05,2005-05-18 12:00,18,106.645,106.645,106.645,106.645,451
HFM05,2005-05-19 01:00,19,106.64,106.645,106.63,106.635,10927
HFM05,2005-05-19 01:30,19,106.63,106.635,106.625,106.63,8136
HFM05,2005-05-19 02:00,19,106.63,106.635,106.63,106.635,10597
HFM05,2005-05-19 02:30,19,106.63,106.64,106.625,106.635,21448
HFM05,2005-05-19 03:00,19,106.64,106.64,106.625,106.625,10072
HFM05,2005-05-19 03:30,19,106.625,106.635,106.62,106.63,26345
HFM05,2005-05-19 04:00,19,106.625,106.63,106.61,106.615,53957
HFM05,2005-05-19 04:30,19,106.62,106.62,106.605,106.615,38397
HFM05,2005-05-19 05:00,19,106.615,106.62,106.605,106.615,13727
HFM05,2005-05-19 05:30,19,106.615,106.625,106.61,106.62,19054
HFM05,2005-05-19 06:00,19,106.625,106.625,106.62,106.625,10323
HFM05,2005-05-19 06:30,19,106.62,106.625,106.615,106.615,12328
HFM05,2005-05-19 07:00,19,106.62,106.62,106.615,106.62,9559
HFM05,2005-05-19 07:30,19,106.62,106.635,106.62,106.625,17852
HFM05,2005-05-19 08:00,19,106.63,106.63,106.62,106.63,14572
HFM05,2005-05-19 08:30,19,106.625,106.635,106.625,106.63,11573
HFM05,2005-05-19 09:00,19,106.63,106.63,106.615,106.625,13633
HFM05,2005-05-19 09:30,19,106.625,106.625,106.61,106.62,12939
HFM05,2005-05-19 10:00,19,106.615,106.62,106.615,106.62,7793
HFM05,2005-05-19 10:30,19,106.615,106.635,106.615,106.63,9325
HFM05,2005-05-19 11:00,19,106.63,106.63,106.6,106.605,22246
HFM05,2005-05-19 11:30,19,106.605,106.61,106.6,106.605,6553
HFM05,2005-05-19 12:00,19,106.605,106.605,106.605,106.605,1087
HFM05,2005-05-20 01:00,20,106.595,106.595,106.575,106.585,28631
HFM05,2005-05-20 01:30,20,106.585,106.6,106.585,106.59,21500
HFM05,2005-05-20 02:00,20,106.595,106.595,106.56,106.56,42456
HFM05,2005-05-20 02:30,20,106.555,106.57,106.55,106.56,43979
HFM05,2005-05-20 03:00,20,106.565,106.575,106.56,106.57,29269
HFM05,2005-05-20 03:30,20,106.565,106.575,106.565,106.565,18892
HFM05,2005-05-20 04:00,20,106.565,106.575,106.56,106.565,20576
HFM05,2005-05-20 04:30,20,106.57,106.575,106.565,106.57,12092
HFM05,2005-05-20 05:00,20,106.57,106.57,106.565,106.57,13354
HFM05,2005-05-20 05:30,20,106.565,106.57,106.565,106.57,1986
HFM05,2005-05-20 06:00,20,106.57,106.575,106.57,106.575,6129
HFM05,2005-05-20 06:30,20,106.575,106.58,106.57,106.58,4815
HFM05,2005-05-20 07:00,20,106.58,106.59,106.58,106.585,20611
HFM05,2005-05-20 07:30,20,106.585,106.59,106.565,106.565,24392
HFM05,2005-05-20 08:00,20,106.565,106.565,106.55,106.555,50893
HFM05,2005-05-20 08:30,20,106.555,106.56,106.545,106.55,25906
HFM05,2005-05-20 09:00,20,106.55,106.56,106.55,106.555,14310
HFM05,2005-05-20 09:30,20,106.555,106.56,106.55,106.555,14047
HFM05,2005-05-20 10:00,20,106.55,106.56,106.545,106.56,11614
HFM05,2005-05-20 10:30,20,106.555,106.56,106.555,106.56,7594
HFM05,2005-05-20 11:00,20,106.56,106.56,106.555,106.555,3713
HFM05,2005-05-20 11:30,20,106.555,106.56,106.55,106.555,10107
HFM05,2005-05-20 12:00,20,106.55,106.55,106.55,106.55,135
HFM05,2005-05-23 01:00,23,106.54,106.545,106.51,106.525,27136
HFM05,2005-05-23 01:30,23,106.52,106.525,106.495,106.505,46104
HFM05,2005-05-23 02:00,23,106.5,106.51,106.5,106.51,24745
HFM05,2005-05-23 02:30,23,106.51,106.52,106.51,106.515,9864
HFM05,2005-05-23 03:00,23,106.52,106.52,106.51,106.51,13234
HFM05,2005-05-23 03:30,23,106.515,106.525,106.51,106.52,12406
HFM05,2005-05-23 04:00,23,106.525,106.525,106.51,106.515,8627
HFM05,2005-05-23 04:30,23,106.515,106.515,106.505,106.51,13502
HFM05,2005-05-23 05:00,23,106.51,106.515,106.51,106.51,1815
HFM05,2005-05-23 05:30,23,106.51,106.515,106.51,106.515,4972
HFM05,2005-05-23 06:00,23,106.515,106.52,106.51,106.515,3836
HFM05,2005-05-23 06:30,23,106.51,106.52,106.51,106.515,9185
HFM05,2005-05-23 07:00,23,106.515,106.52,106.51,106.515,4251
HFM05,2005-05-23 07:30,23,106.515,106.535,106.515,106.53,23586
HFM05,2005-05-23 08:00,23,106.53,106.565,106.53,106.565,53665
HFM05,2005-05-23 08:30,23,106.565,106.57,106.55,106.565,28804
HFM05,2005-05-23 09:00,23,106.565,106.585,106.565,106.58,42722
HFM05,2005-05-23 09:30,23,106.58,106.59,106.57,106.585,17870
HFM05,2005-05-23 10:00,23,106.58,106.595,106.58,106.59,11152
HFM05,2005-05-23 10:30,23,106.59,106.595,106.585,106.585,6795
HFM05,2005-05-23 11:00,23,106.59,106.595,106.585,106.59,6578
HFM05,2005-05-23 11:30,23,106.59,106.595,106.585,106.59,3723
HFM05,2005-05-23 12:00,23,106.59,106.59,106.59,106.59,1569
HFM05,2005-05-24 01:00,24,106.61,106.62,106.6,106.615,23260
HFM05,2005-05-24 01:30,24,106.615,106.62,106.61,106.615,17475
HFM05,2005-05-24 02:00,24,106.62,106.62,106.61,106.615,28124
HFM05,2005-05-24 02:30,24,106.615,106.63,106.61,106.62,21634
HFM05,2005-05-24 03:00,24,106.62,106.63,106.62,106.625,6226
HFM05,2005-05-24 03:30,24,106.625,106.64,106.62,106.63,22199
HFM05,2005-05-24 04:00,24,106.63,106.655,106.63,106.645,43550
HFM05,2005-05-24 04:30,24,106.65,106.655,106.645,106.655,15587
HFM05,2005-05-24 05:00,24,106.65,106.68,106.65,106.675,33254
HFM05,2005-05-24 05:30,24,106.675,106.69,106.67,106.675,52661
HFM05,2005-05-24 06:00,24,106.675,106.68,106.67,106.67,19889
HFM05,2005-05-24 06:30,24,106.675,106.675,106.66,106.665,11816
HFM05,2005-05-24 07:00,24,106.66,106.67,106.65,106.665,33036
HFM05,2005-05-24 07:30,24,106.665,106.675,106.665,106.67,29862
HFM05,2005-05-24 08:00,24,106.67,106.67,106.66,106.665,24091
HFM05,2005-05-24 08:30,24,106.665,106.675,106.66,106.66,19782
HFM05,2005-05-24 09:00,24,106.665,106.67,106.655,106.655,15923
HFM05,2005-05-24 09:30,24,106.66,106.67,106.655,106.665,20825
HFM05,2005-05-24 10:00,24,106.665,106.68,106.665,106.68,17096
HFM05,2005-05-24 10:30,24,106.675,106.685,106.675,106.68,14943
HFM05,2005-05-24 11:00,24,106.68,106.68,106.67,106.67,7315
HFM05,2005-05-24 11:30,24,106.675,106.68,106.67,106.67,9770
HFM05,2005-05-24 12:00,24,106.665,106.665,106.665,106.665,428
HFM05,2005-05-25 01:00,25,106.68,106.7,106.675,106.695,30789
HFM05,2005-05-25 01:30,25,106.69,106.7,106.685,106.695,17849
HFM05,2005-05-25 02:00,25,106.695,106.72,106.69,106.715,33058
HFM05,2005-05-25 02:30,25,106.715,106.735,106.71,106.715,76737
HFM05,2005-05-25 03:00,25,106.715,106.725,106.71,106.715,36061
HFM05,2005-05-25 03:30,25,106.72,106.725,106.71,106.71,19822
HFM05,2005-05-25 04:00,25,106.71,106.73,106.71,106.725,31735
HFM05,2005-05-25 04:30,25,106.725,106.735,106.725,106.73,20678
HFM05,2005-05-25 05:00,25,106.725,106.73,106.72,106.72,18539
HFM05,2005-05-25 05:30,25,106.725,106.725,106.715,106.72,6111
HFM05,2005-05-25 06:00,25,106.72,106.725,106.715,106.715,21585
HFM05,2005-05-25 06:30,25,106.715,106.725,106.715,106.72,10825
HFM05,2005-05-25 07:00,25,106.725,106.725,106.715,106.715,17583
HFM05,2005-05-25 07:30,25,106.72,106.745,106.71,106.73,69985
HFM05,2005-05-25 08:00,25,106.73,106.735,106.725,106.73,23946
HFM05,2005-05-25 08:30,25,106.73,106.73,106.705,106.72,56652
HFM05,2005-05-25 09:00,25,106.725,106.74,106.725,106.735,33986
HFM05,2005-05-25 09:30,25,106.735,106.74,106.725,106.74,25849
HFM05,2005-05-25 10:00,25,106.74,106.745,106.73,106.735,21594
HFM05,2005-05-25 10:30,25,106.735,106.74,106.72,106.725,36255
HFM05,2005-05-25 11:00,25,106.725,106.73,106.715,106.72,13923
HFM05,2005-05-25 11:30,25,106.715,106.725,106.71,106.725,16005
HFM05,2005-05-25 12:00,25,106.725,106.725,106.725,106.725,1
HFM05,2005-05-26 01:00,26,106.725,106.73,106.71,106.725,19190
HFM05,2005-05-26 01:30,26,106.72,106.755,106.72,106.74,21877
HFM05,2005-05-26 02:00,26,106.74,106.745,106.725,106.73,10797
HFM05,2005-05-26 02:30,26,106.73,106.745,106.725,106.735,15253
HFM05,2005-05-26 03:00,26,106.735,106.735,106.725,106.73,7786
HFM05,2005-05-26 03:30,26,106.73,106.735,106.725,106.73,30755
HFM05,2005-05-26 04:00,26,106.735,106.735,106.725,106.73,19753
HFM05,2005-05-26 04:30,26,106.73,106.735,106.72,106.725,17958
HFM05,2005-05-26 05:00,26,106.72,106.725,106.715,106.725,42704
HFM05,2005-05-26 05:30,26,106.725,106.73,106.72,106.72,12505
HFM05,2005-05-26 06:00,26,106.72,106.725,106.715,106.72,13576
HFM05,2005-05-26 06:30,26,106.72,106.72,106.71,106.715,11078
HFM05,2005-05-26 07:00,26,106.715,106.73,106.71,106.725,16583
HFM05,2005-05-26 07:30,26,106.72,106.73,106.69,106.7,69562
HFM05,2005-05-26 08:00,26,106.7,106.705,106.675,106.69,77160
HFM05,2005-05-26 08:30,26,106.69,106.7,106.685,106.695,23662
HFM05,2005-05-26 09:00,26,106.69,106.69,106.67,106.685,38107
HFM05,2005-05-26 09:30,26,106.68,106.7,106.68,106.7,24720
HFM05,2005-05-26 10:00,26,106.7,106.735,106.695,106.72,35590
HFM05,2005-05-26 10:30,26,106.72,106.73,106.715,106.73,6793
HFM05,2005-05-26 11:00,26,106.725,106.725,106.72,106.725,6609
HFM05,2005-05-26 11:30,26,106.725,106.73,106.72,106.725,7230
HFM05,2005-05-26 12:00,26,106.725,106.725,106.725,106.725,267
HFM05,2005-05-27 01:00,27,106.715,106.735,106.715,106.73,10983
HFM05,2005-05-27 01:30,27,106.735,106.755,106.73,106.755,21153
HFM05,2005-05-27 02:00,27,106.75,106.775,106.75,106.755,36741
HFM05,2005-05-27 02:30,27,106.755,106.76,106.745,106.745,25830
HFM05,2005-05-27 03:00,27,106.75,106.755,106.74,106.74,11890
HFM05,2005-05-27 03:30,27,106.745,106.75,106.745,106.75,18391
HFM05,2005-05-27 04:00,27,106.745,106.755,106.74,106.75,19292
HFM05,2005-05-27 04:30,27,106.75,106.75,106.74,106.74,10975
HFM05,2005-05-27 05:00,27,106.74,106.745,106.725,106.73,37529
HFM05,2005-05-27 05:30,27,106.73,106.735,106.725,106.725,12723
HFM05,2005-05-27 06:00,27,106.725,106.735,106.715,106.73,18430
HFM05,2005-05-27 06:30,27,106.73,106.735,106.73,106.73,3268
HFM05,2005-05-27 07:00,27,106.735,106.735,106.715,106.725,11987
HFM05,2005-05-27 07:30,27,106.725,106.73,106.715,106.725,31438
HFM05,2005-05-27 08:00,27,106.73,106.74,106.725,106.735,25488
HFM05,2005-05-27 08:30,27,106.735,106.735,106.725,106.73,11873
HFM05,2005-05-27 09:00,27,106.725,106.73,106.715,106.725,28383
HFM05,2005-05-27 09:30,27,106.725,106.735,106.725,106.73,12020
HFM05,2005-05-27 10:00,27,106.73,106.74,106.73,106.74,5630
HFM05,2005-05-27 10:30,27,106.735,106.755,106.735,106.74,13341
HFM05,2005-05-27 11:00,27,106.74,106.74,106.735,106.74,2713
HFM05,2005-05-27 11:30,27,106.745,106.75,106.74,106.745,4948
HFM05,2005-05-27 12:00,27,106.745,106.745,106.745,106.745,427
HFM05,2005-05-30 01:00,30,106.715,106.75,106.715,106.74,12127
HFM05,2005-05-30 01:30,30,106.74,106.75,106.73,106.735,8199
HFM05,2005-05-30 02:00,30,106.74,106.74,106.73,106.73,7932
HFM05,2005-05-30 02:30,30,106.73,106.74,106.73,106.735,4146
HFM05,2005-05-30 03:00,30,106.735,106.74,106.735,106.735,3523
HFM05,2005-05-30 03:30,30,106.73,106.735,106.725,106.73,13974
HFM05,2005-05-30 04:00,30,106.73,106.735,106.725,106.73,7234
HFM05,2005-05-30 04:30,30,106.73,106.74,106.73,106.73,9856
HFM05,2005-05-30 05:00,30,106.73,106.735,106.725,106.73,9813
HFM05,2005-05-30 05:30,30,106.73,106.73,106.725,106.73,4217
HFM05,2005-05-30 06:00,30,106.735,106.735,106.71,106.72,17942
HFM05,2005-05-30 06:30,30,106.715,106.725,106.715,106.72,4849
HFM05,2005-05-30 07:00,30,106.725,106.725,106.72,106.72,1038
HFM05,2005-05-30 07:30,30,106.72,106.73,106.72,106.73,5939
HFM05,2005-05-30 08:00,30,106.725,106.73,106.725,106.725,5447
HFM05,2005-05-30 08:30,30,106.725,106.73,106.72,106.725,5339
HFM05,2005-05-30 09:00,30,106.725,106.73,106.725,106.73,2213
HFM05,2005-05-30 09:30,30,106.725,106.73,106.725,106.73,1767
HFM05,2005-05-30 10:00,30,106.73,106.735,106.73,106.73,6077
HFM05,2005-05-30 10:30,30,106.735,106.735,106.73,106.73,1123
HFM05,2005-05-30 11:00,30,106.735,106.735,106.725,106.725,1467
HFM05,2005-05-30 11:30,30,106.725,106.73,106.725,106.73,587
HFM05,2005-05-30 12:00,30,106.73,106.73,106.73,106.73,10
HFM05,2005-05-31 01:00,31,106.73,106.73,106.675,106.695,42491
HFM05,2005-05-31 01:30,31,106.69,106.695,106.67,106.695,40473
HFM05,2005-05-31 02:00,31,106.69,106.72,106.69,106.715,40375
HFM05,2005-05-31 02:30,31,106.72,106.73,106.71,106.725,24871
HFM05,2005-05-31 03:00,31,106.725,106.75,106.725,106.75,36978
HFM05,2005-05-31 03:30,31,106.75,106.76,106.74,106.755,36143
HFM05,2005-05-31 04:00,31,106.755,106.765,106.75,106.755,25908
HFM05,2005-05-31 04:30,31,106.76,106.76,106.74,106.745,30156
HFM05,2005-05-31 05:00,31,106.745,106.75,106.72,106.725,27250
HFM05,2005-05-31 05:30,31,106.73,106.735,106.715,106.735,19269
HFM05,2005-05-31 06:00,31,106.73,106.74,106.725,106.735,9418
HFM05,2005-05-31 06:30,31,106.74,106.745,106.735,106.74,12528
HFM05,2005-05-31 07:00,31,106.74,106.74,106.735,106.74,8437
HFM05,2005-05-31 07:30,31,106.74,106.76,106.74,106.755,31301
HFM05,2005-05-31 08:00,31,106.75,106.76,106.75,106.76,9584
HFM05,2005-05-31 08:30,31,106.755,106.78,106.755,106.76,25744
HFM05,2005-05-31 09:00,31,106.76,106.795,106.76,106.785,48155
HFM05,2005-05-31 09:30,31,106.79,106.805,106.785,106.805,51093
HFM05,2005-05-31 10:00,31,106.8,106.825,106.8,106.82,32445
HFM05,2005-05-31 10:30,31,106.815,106.82,106.81,106.815,5011
HFM05,2005-05-31 11:00,31,106.815,106.825,106.815,106.825,3756
HFM05,2005-05-31 11:30,31,106.825,106.83,106.82,106.825,8398
HFM05,2005-05-31 12:00,31,106.83,106.83,106.83,106.83,281
HFM05,2005-06-01 01:00,1,106.805,106.845,106.805,106.835,21197
HFM05,2005-06-01 01:30,1,106.835,106.85,106.82,106.825,35961
HFM05,2005-06-01 02:00,1,106.82,106.825,106.805,106.81,34967
HFM05,2005-06-01 02:30,1,106.815,106.83,106.815,106.82,18959
HFM05,2005-06-01 03:00,1,106.82,106.82,106.8,106.805,72072
HFM05,2005-06-01 03:30,1,106.8,106.845,106.8,106.83,64483
HFM05,2005-06-01 04:00,1,106.83,106.84,106.825,106.84,69790
HFM05,2005-06-01 04:30,1,106.84,106.845,106.83,106.845,25546
HFM05,2005-06-01 05:00,1,106.845,106.845,106.83,106.835,21537
HFM05,2005-06-01 05:30,1,106.835,106.845,106.835,106.84,7149
HFM05,2005-06-01 06:00,1,106.84,106.845,106.84,106.84,7825
HFM05,2005-06-01 06:30,1,106.84,106.85,106.84,106.845,5679
HFM05,2005-06-01 07:00,1,106.845,106.845,106.835,106.845,14895
HFM05,2005-06-01 07:30,1,106.845,106.875,106.84,106.87,67738
HFM05,2005-06-01 08:00,1,106.87,106.875,106.86,106.86,27433
HFM05,2005-06-01 08:30,1,106.86,106.895,106.86,106.885,37847
HFM05,2005-06-01 09:00,1,106.89,106.94,106.89,106.915,115735
HFM05,2005-06-01 09:30,1,106.915,106.925,106.905,106.925,51503
HFM05,2005-06-01 10:00,1,106.925,106.94,106.92,106.92,47202
HFM05,2005-06-01 10:30,1,106.92,106.925,106.915,106.915,18180
HFM05,2005-06-01 11:00,1,106.92,106.92,106.885,106.885,17838
HFM05,2005-06-01 11:30,1,106.885,106.9,106.885,106.9,17583
HFM05,2005-06-01 12:00,1,106.89,106.89,106.89,106.89,757
HFM05,2005-06-02 01:00,2,106.88,106.905,106.875,106.895,20791
HFM05,2005-06-02 01:30,2,106.895,106.895,106.875,106.875,15143
HFM05,2005-06-02 02:00,2,106.88,106.885,106.865,106.875,50121
HFM05,2005-06-02 02:30,2,106.875,106.89,106.875,106.89,18122
HFM05,2005-06-02 03:00,2,106.885,106.885,106.865,106.88,34917
HFM05,2005-06-02 03:30,2,106.88,106.885,106.87,106.88,55225
HFM05,2005-06-02 04:00,2,106.88,106.89,106.875,106.885,32668
HFM05,2005-06-02 04:30,2,106.88,106.89,106.88,106.885,21831
HFM05,2005-06-02 05:00,2,106.885,106.9,106.88,106.895,33542
HFM05,2005-06-02 05:30,2,106.895,106.935,106.89,106.915,60695
HFM05,2005-06-02 06:00,2,106.915,106.92,106.91,106.915,20079
HFM05,2005-06-02 06:30,2,106.915,106.925,106.9,106.9,23094
HFM05,2005-06-02 07:00,2,106.9,106.91,106.89,106.895,15077
HFM05,2005-06-02 07:30,2,106.89,106.915,106.85,106.88,96708
HFM05,2005-06-02 08:00,2,106.88,106.885,106.845,106.875,83819
HFM05,2005-06-02 08:30,2,106.875,106.895,106.86,106.865,30874
HFM05,2005-06-02 09:00,2,106.865,106.895,106.865,106.89,41737
HFM05,2005-06-02 09:30,2,106.885,106.9,106.88,106.895,27829
HFM05,2005-06-02 10:00,2,106.895,106.895,106.875,106.88,10212
HFM05,2005-06-02 10:30,2,106.885,106.89,106.875,106.875,11903
HFM05,2005-06-02 11:00,2,106.875,106.88,106.87,106.88,7429
HFM05,2005-06-02 11:30,2,106.885,106.885,106.87,106.88,4442
HFM05,2005-06-02 12:00,2,106.88,106.88,106.88,106.88,240
HFM05,2005-06-03 01:00,3,106.86,106.885,106.855,106.88,27729
HFM05,2005-06-03 01:30,3,106.885,106.92,106.875,106.915,53050
HFM05,2005-06-03 02:00,3,106.915,106.92,106.905,106.905,16663
HFM05,2005-06-03 02:30,3,106.91,106.91,106.885,106.885,31845
HFM05,2005-06-03 03:00,3,106.89,106.9,106.885,106.89,24901
HFM05,2005-06-03 03:30,3,106.895,106.905,106.89,106.905,35329
HFM05,2005-06-03 04:00,3,106.9,106.9,106.885,106.89,35454
HFM05,2005-06-03 04:30,3,106.89,106.89,106.875,106.875,14300
HFM05,2005-06-03 05:00,3,106.875,106.88,106.865,106.875,23019
HFM05,2005-06-03 05:30,3,106.87,106.88,106.87,106.875,21919
HFM05,2005-06-03 06:00,3,106.875,106.885,106.875,106.885,9852
HFM05,2005-06-03 06:30,3,106.885,106.89,106.875,106.88,9308
HFM05,2005-06-03 07:00,3,106.88,106.99,106.875,106.945,36017
HFM05,2005-06-03 07:30,3,106.945,106.945,106.89,106.9,91577
HFM05,2005-06-03 08:00,3,106.9,106.915,106.895,106.905,44619
HFM05,2005-06-03 08:30,3,106.91,106.915,106.9,106.91,38173
HFM05,2005-06-03 09:00,3,106.91,106.915,106.895,106.91,72402
HFM05,2005-06-03 09:30,3,106.91,106.91,106.865,106.875,55574
HFM05,2005-06-03 10:00,3,106.875,106.885,106.84,106.855,66099
HFM05,2005-06-03 10:30,3,106.855,106.86,106.845,106.855,17692
HFM05,2005-06-03 11:00,3,106.855,106.86,106.835,106.835,21392
HFM05,2005-06-03 11:30,3,106.84,106.85,106.83,106.845,6382
HFM05,2005-06-03 12:00,3,106.85,106.85,106.85,106.85,263
HFM05,2005-06-06 01:00,6,106.835,106.905,106.835,106.89,60289
HFM05,2005-06-06 01:30,6,106.895,106.935,106.89,106.93,59749
HFM05,2005-06-06 02:00,6,106.925,106.93,106.905,106.91,16915
HFM05,2005-06-06 02:30,6,106.91,106.915,106.905,106.91,24144
HFM05,2005-06-06 03:00,6,106.905,106.91,106.9,106.905,31620
HFM05,2005-06-06 03:30,6,106.905,106.905,106.895,106.9,16792
HFM05,2005-06-06 04:00,6,106.9,106.9,106.89,106.895,26446
HFM05,2005-06-06 04:30,6,106.895,106.9,106.885,106.895,59707
HFM05,2005-06-06 05:00,6,106.9,106.9,106.885,106.895,39059
HFM05,2005-06-06 05:30,6,106.895,106.9,106.885,106.895,20071
HFM05,2005-06-06 06:00,6,106.9,106.91,106.895,106.91,7157
HFM05,2005-06-06 06:30,6,106.91,106.91,106.9,106.9,3446
HFM05,2005-06-06 07:00,6,106.9,106.9,106.885,106.89,15686
HFM05,2005-06-06 07:30,6,106.895,106.9,106.89,106.89,14964
HFM05,2005-06-06 08:00,6,106.89,106.9,106.885,106.9,41560
HFM05,2005-06-06 08:30,6,106.9,106.905,106.895,106.895,10781
HFM05,2005-06-06 09:00,6,106.9,106.9,106.89,106.9,18769
HFM05,2005-06-06 09:30,6,106.895,106.91,106.895,106.905,74203
HFM05,2005-06-06 10:00,6,106.905,106.91,106.9,106.9,27818
HFM05,2005-06-06 10:30,6,106.9,106.91,106.9,106.91,11452
HFM05,2005-06-06 11:00,6,106.91,106.92,106.905,106.91,7389
HFM05,2005-06-06 11:30,6,106.91,106.92,106.91,106.915,13745
HFM05,2005-06-06 12:00,6,106.92,106.92,106.92,106.92,180
HFM05,2005-06-07 01:00,7,106.93,106.945,106.93,106.94,27815
HFM05,2005-06-07 01:30,7,106.935,106.935,106.92,106.93,12619
HFM05,2005-06-07 02:00,7,106.93,106.94,106.925,106.93,71487
HFM05,2005-06-07 02:30,7,106.935,106.94,106.93,106.93,23606
HFM05,2005-06-07 03:00,7,106.93,106.94,106.93,106.935,60634
HFM05,2005-06-07 03:30,7,106.935,106.945,106.935,106.94,37347
HFM05,2005-06-07 04:00,7,106.945,106.945,106.935,106.94,64087
HFM05,2005-06-07 04:30,7,106.94,106.945,106.93,106.94,30650
HFM05,2005-06-07 05:00,7,106.94,106.94,106.935,106.94,26020
HFM05,2005-06-07 05:30,7,106.94,106.94,106.93,106.935,6621
HFM05,2005-06-07 06:00,7,106.935,106.945,106.935,106.94,6048
HFM05,2005-06-07 06:30,7,106.94,106.95,106.94,106.945,3222
HFM05,2005-06-07 07:00,7,106.945,106.945,106.935,106.945,7207
HFM05,2005-06-07 07:30,7,106.94,106.96,106.935,106.96,29920
HFM05,2005-06-07 08:00,7,106.96,106.97,106.955,106.955,37695
HFM05,2005-06-07 08:30,7,106.955,106.965,106.955,106.96,23601
HFM05,2005-06-07 09:00,7,106.955,106.965,106.955,106.96,13288
HFM05,2005-06-07 09:30,7,106.96,106.96,106.94,106.955,23389
HFM05,2005-06-07 10:00,7,106.955,106.985,106.95,106.975,18566
HFM05,2005-06-07 10:30,7,106.975,107.015,106.975,107.01,25809
HFM05,2005-06-07 11:00,7,107.01,107.02,106.995,107.01,12576
HFM05,2005-06-07 11:30,7,107.005,107.01,107,107,2739
HFM05,2005-06-08 01:00,8,106.985,107.03,106.985,107.03,12895
HFM05,2005-06-08 01:30,8,107.03,107.065,107.025,107.05,9324
HFM05,2005-06-08 02:00,8,107.055,107.075,107.035,107.045,10741
HFM05,2005-06-08 02:30,8,107.045,107.045,107.035,107.04,4551
HFM05,2005-06-08 03:00,8,107.035,107.07,107.02,107.04,5829
HFM05,2005-06-08 03:30,8,107.045,107.07,107.04,107.06,4805
HFM05,2005-06-08 04:00,8,107.065,107.07,107.06,107.07,472
HFM05,2005-06-08 04:30,8,107.07,107.07,107.055,107.055,4809
HFM05,2005-06-08 05:00,8,107.06,107.07,107.05,107.06,1644