HFZ05,2005-04-08 10:00,8,105.63,105.63,105.63,105.63,1
HFZ05,2005-04-11 04:30,11,105.865,105.865,105.865,105.865,1
HFZ05,2005-04-11 08:00,11,105.865,105.865,105.865,105.865,1
HFZ05,2005-07-04 04:00,4,106.64,106.64,106.64,106.64,1
HFZ05,2005-07-04 05:30,4,106.65,106.65,106.65,106.65,40
HFZ05,2005-07-05 01:00,5,106.66,106.66,106.66,106.66,1
HFZ05,2005-07-05 05:30,5,106.515,106.515,106.515,106.515,1
HFZ05,2005-07-06 01:00,6,106.535,106.535,106.535,106.535,1
HFZ05,2005-07-07 01:00,7,106.5,106.5,106.5,106.5,1
HFZ05,2005-07-08 01:00,8,106.61,106.61,106.61,106.61,1
HFZ05,2005-07-08 04:00,8,106.59,106.59,106.59,106.59,1
HFZ05,2005-07-11 01:00,11,106.55,106.55,106.55,106.55,1
HFZ05,2005-07-12 01:00,12,106.51,106.51,106.51,106.51,1
HFZ05,2005-07-12 10:00,12,106.48,106.48,106.48,106.48,1
HFZ05,2005-07-13 01:00,13,106.46,106.46,106.46,106.46,1
HFZ05,2005-07-13 07:30,13,106.43,106.43,106.43,106.43,600
HFZ05,2005-07-13 08:00,13,106.45,106.45,106.45,106.45,100
HFZ05,2005-07-14 01:00,14,106.45,106.45,106.45,106.45,1
HFZ05,2005-07-14 02:00,14,106.41,106.41,106.41,106.41,5
HFZ05,2005-07-15 01:00,15,106.365,106.365,106.365,106.365,1
HFZ05,2005-07-15 02:00,15,106.39,106.39,106.39,106.39,1
HFZ05,2005-07-15 07:30,15,106.415,106.415,106.415,106.415,10
HFZ05,2005-07-18 01:00,18,106.39,106.405,106.38,106.38,40
HFZ05,2005-07-18 05:00,18,106.465,106.465,106.465,106.465,1
HFZ05,2005-07-18 09:30,18,106.44,106.44,106.44,106.44,5
HFZ05,2005-07-19 01:00,19,106.41,106.41,106.41,106.41,1
HFZ05,2005-07-20 01:00,20,106.415,106.415,106.415,106.415,1
HFZ05,2005-07-20 02:00,20,106.41,106.41,106.41,106.41,215
HFZ05,2005-07-21 01:00,21,106.375,106.375,106.375,106.375,50
HFZ05,2005-07-21 07:00,21,106.5,106.5,106.5,106.5,37
HFZ05,2005-07-22 01:00,22,106.4,106.4,106.4,106.4,1
HFZ05,2005-07-22 01:30,22,106.395,106.405,106.395,106.405,200
HFZ05,2005-07-22 02:00,22,106.4,106.41,106.4,106.41,200
HFZ05,2005-07-22 04:00,22,106.45,106.45,106.45,106.45,5
HFZ05,2005-07-22 09:00,22,106.495,106.495,106.495,106.495,1000
HFZ05,2005-07-25 01:00,25,106.48,106.48,106.48,106.48,1
HFZ05,2005-07-26 01:00,26,106.48,106.48,106.48,106.48,1
HFZ05,2005-07-26 09:00,26,106.44,106.44,106.44,106.44,50
HFZ05,2005-07-27 01:00,27,106.44,106.44,106.44,106.44,1
HFZ05,2005-07-27 02:30,27,106.45,106.45,106.45,106.45,75
HFZ05,2005-07-27 03:00,27,106.46,106.46,106.46,106.46,25
HFZ05,2005-07-27 07:00,27,106.47,106.47,106.47,106.47,50
HFZ05,2005-07-28 01:00,28,106.45,106.45,106.45,106.45,1
HFZ05,2005-07-28 04:00,28,106.425,106.425,106.425,106.425,1
HFZ05,2005-07-28 10:30,28,106.42,106.42,106.41,106.41,4
HFZ05,2005-07-29 01:00,29,106.43,106.43,106.43,106.43,1
HFZ05,2005-08-01 01:00,1,106.315,106.32,106.315,106.32,2
HFZ05,2005-08-01 09:00,1,106.28,106.28,106.28,106.28,1
HFZ05,2005-08-02 01:00,2,106.28,106.28,106.28,106.28,1
HFZ05,2005-08-02 08:00,2,106.25,106.25,106.25,106.25,1
HFZ05,2005-08-02 09:30,2,106.27,106.27,106.27,106.27,1
HFZ05,2005-08-03 01:00,3,106.25,106.25,106.25,106.25,1
HFZ05,2005-08-03 11:00,3,106.285,106.285,106.28,106.28,500
HFZ05,2005-08-03 11:30,3,106.28,106.28,106.28,106.28,1
HFZ05,2005-08-04 01:00,4,106.27,106.27,106.26,106.26,501
HFZ05,2005-08-04 02:00,4,106.25,106.25,106.25,106.25,1
HFZ05,2005-08-04 03:00,4,106.255,106.28,106.255,106.28,102
HFZ05,2005-08-05 01:00,5,106.245,106.245,106.245,106.245,1
HFZ05,2005-08-05 07:00,5,106.2,106.2,106.2,106.2,1
HFZ05,2005-08-08 01:00,8,106.165,106.165,106.165,106.165,1
HFZ05,2005-08-08 02:30,8,106.17,106.19,106.17,106.185,3
HFZ05,2005-08-08 08:30,8,106.185,106.185,106.185,106.185,100
HFZ05,2005-08-08 10:00,8,106.185,106.185,106.185,106.185,50
HFZ05,2005-08-09 11:00,9,106.15,106.15,106.15,106.15,1
HFZ05,2005-08-10 01:00,10,106.145,106.145,106.145,106.145,1
HFZ05,2005-08-10 04:30,10,106.19,106.19,106.19,106.19,100
HFZ05,2005-08-10 05:30,10,106.19,106.19,106.19,106.19,1
HFZ05,2005-08-10 08:30,10,106.2,106.2,106.2,106.2,86
HFZ05,2005-08-10 09:30,10,106.2,106.2,106.2,106.2,100
HFZ05,2005-08-10 11:30,10,106.185,106.185,106.185,106.185,75
HFZ05,2005-08-11 01:00,11,106.17,106.17,106.17,106.17,21
HFZ05,2005-08-11 04:00,11,106.185,106.185,106.185,106.185,280
HFZ05,2005-08-11 06:00,11,106.185,106.185,106.185,106.185,1
HFZ05,2005-08-11 07:30,11,106.205,106.21,106.205,106.21,325
HFZ05,2005-08-11 09:00,11,106.215,106.215,106.215,106.215,350
HFZ05,2005-08-12 01:00,12,106.25,106.25,106.25,106.25,1
HFZ05,2005-08-12 01:30,12,106.28,106.285,106.275,106.285,1200
HFZ05,2005-08-12 02:30,12,106.285,106.285,106.285,106.285,320
HFZ05,2005-08-12 03:00,12,106.285,106.285,106.285,106.285,57
HFZ05,2005-08-12 03:30,12,106.3,106.3,106.3,106.3,100
HFZ05,2005-08-12 04:00,12,106.31,106.31,106.305,106.31,270
HFZ05,2005-08-12 04:30,12,106.3,106.3,106.3,106.3,3
HFZ05,2005-08-12 07:30,12,106.285,106.285,106.285,106.285,1
HFZ05,2005-08-12 08:00,12,106.295,106.295,106.285,106.285,1727
HFZ05,2005-08-12 09:30,12,106.32,106.32,106.315,106.315,655
HFZ05,2005-08-12 10:00,12,106.315,106.315,106.315,106.315,100
HFZ05,2005-08-12 11:00,12,106.335,106.34,106.335,106.34,150
HFZ05,2005-08-12 11:30,12,106.34,106.345,106.34,106.345,225
HFZ05,2005-08-15 01:00,15,106.355,106.355,106.355,106.355,1
HFZ05,2005-08-15 02:30,15,106.355,106.36,106.355,106.355,429
HFZ05,2005-08-15 03:00,15,106.37,106.37,106.37,106.37,1
HFZ05,2005-08-15 04:00,15,106.36,106.36,106.36,106.36,4
HFZ05,2005-08-15 06:30,15,106.38,106.38,106.38,106.38,29
HFZ05,2005-08-15 07:30,15,106.375,106.375,106.375,106.375,28
HFZ05,2005-08-15 08:00,15,106.375,106.375,106.375,106.375,45
HFZ05,2005-08-16 02:00,16,106.37,106.37,106.37,106.37,1
HFZ05,2005-08-16 07:30,16,106.385,106.385,106.385,106.385,2
HFZ05,2005-08-16 08:00,16,106.385,106.39,106.385,106.39,248
HFZ05,2005-08-16 08:30,16,106.43,106.43,106.43,106.43,50
HFZ05,2005-08-16 09:30,16,106.45,106.45,106.45,106.45,250
HFZ05,2005-08-17 01:00,17,106.45,106.45,106.45,106.45,51
HFZ05,2005-08-17 01:30,17,106.45,106.45,106.45,106.45,50
HFZ05,2005-08-17 02:30,17,106.455,106.455,106.455,106.455,25
HFZ05,2005-08-17 03:00,17,106.46,106.46,106.46,106.46,743
HFZ05,2005-08-17 03:30,17,106.455,106.455,106.445,106.455,550
HFZ05,2005-08-17 04:30,17,106.45,106.45,106.45,106.45,50
HFZ05,2005-08-17 05:00,17,106.455,106.455,106.455,106.455,50
HFZ05,2005-08-17 08:00,17,106.445,106.445,106.445,106.445,35
HFZ05,2005-08-17 08:30,17,106.46,106.46,106.46,106.46,25
HFZ05,2005-08-18 01:00,18,106.45,106.45,106.45,106.45,1
HFZ05,2005-08-18 02:00,18,106.48,106.48,106.48,106.48,10
HFZ05,2005-08-18 02:30,18,106.5,106.5,106.49,106.49,11
HFZ05,2005-08-18 03:30,18,106.485,106.485,106.485,106.485,5
HFZ05,2005-08-18 07:00,18,106.495,106.495,106.495,106.495,135
HFZ05,2005-08-18 08:30,18,106.49,106.49,106.49,106.49,1068
HFZ05,2005-08-18 09:30,18,106.5,106.5,106.5,106.5,57
HFZ05,2005-08-18 10:30,18,106.495,106.495,106.495,106.495,131
HFZ05,2005-08-19 01:00,19,106.525,106.525,106.525,106.525,1
HFZ05,2005-08-19 01:30,19,106.52,106.52,106.52,106.52,5
HFZ05,2005-08-19 02:00,19,106.51,106.51,106.51,106.51,6
HFZ05,2005-08-19 02:30,19,106.52,106.52,106.52,106.52,5
HFZ05,2005-08-19 03:00,19,106.52,106.525,106.52,106.525,275
HFZ05,2005-08-19 07:30,19,106.505,106.505,106.48,106.485,16
HFZ05,2005-08-22 01:00,22,106.505,106.505,106.505,106.505,1
HFZ05,2005-08-22 03:00,22,106.48,106.48,106.48,106.48,1
HFZ05,2005-08-22 04:30,22,106.485,106.485,106.485,106.485,90
HFZ05,2005-08-22 10:00,22,106.49,106.505,106.49,106.505,326
HFZ05,2005-08-22 10:30,22,106.505,106.505,106.505,106.505,4
HFZ05,2005-08-22 11:30,22,106.51,106.51,106.51,106.51,24
HFZ05,2005-08-23 01:00,23,106.52,106.52,106.515,106.515,15
HFZ05,2005-08-23 01:30,23,106.52,106.525,106.52,106.52,496
HFZ05,2005-08-23 02:00,23,106.515,106.515,106.51,106.51,994
HFZ05,2005-08-23 03:00,23,106.505,106.505,106.505,106.505,5
HFZ05,2005-08-23 04:00,23,106.505,106.505,106.465,106.465,803
HFZ05,2005-08-23 04:30,23,106.465,106.465,106.465,106.465,500
HFZ05,2005-08-23 05:00,23,106.425,106.425,106.425,106.425,1
HFZ05,2005-08-23 07:30,23,106.43,106.43,106.43,106.43,100
HFZ05,2005-08-23 08:00,23,106.435,106.435,106.435,106.435,500
HFZ05,2005-08-23 08:30,23,106.44,106.44,106.44,106.44,500
HFZ05,2005-08-23 09:00,23,106.435,106.435,106.435,106.435,15
HFZ05,2005-08-23 09:30,23,106.435,106.44,106.435,106.44,4
HFZ05,2005-08-23 10:00,23,106.45,106.46,106.45,106.46,1454
HFZ05,2005-08-23 11:00,23,106.455,106.46,106.455,106.46,174
HFZ05,2005-08-24 01:00,24,106.455,106.455,106.455,106.455,1
HFZ05,2005-08-24 02:30,24,106.45,106.46,106.45,106.46,204
HFZ05,2005-08-24 03:00,24,106.46,106.46,106.46,106.46,952
HFZ05,2005-08-24 04:00,24,106.43,106.43,106.415,106.415,2
HFZ05,2005-08-24 07:00,24,106.44,106.44,106.44,106.44,751
HFZ05,2005-08-24 08:00,24,106.445,106.445,106.445,106.445,1165
HFZ05,2005-08-24 08:30,24,106.465,106.47,106.46,106.46,2504
HFZ05,2005-08-24 09:30,24,106.45,106.45,106.45,106.45,55
HFZ05,2005-08-24 10:30,24,106.445,106.445,106.445,106.445,100
HFZ05,2005-08-24 11:30,24,106.445,106.445,106.445,106.445,588
HFZ05,2005-08-25 01:00,25,106.455,106.46,106.455,106.46,46
HFZ05,2005-08-25 02:30,25,106.45,106.45,106.45,106.45,1
HFZ05,2005-08-25 03:00,25,106.455,106.455,106.455,106.455,65
HFZ05,2005-08-25 03:30,25,106.47,106.47,106.47,106.47,300
HFZ05,2005-08-25 04:00,25,106.485,106.485,106.485,106.485,125
HFZ05,2005-08-25 06:00,25,106.49,106.49,106.49,106.49,220
HFZ05,2005-08-25 07:30,25,106.49,106.49,106.49,106.49,100
HFZ05,2005-08-25 09:00,25,106.49,106.49,106.49,106.49,1
HFZ05,2005-08-25 09:30,25,106.475,106.485,106.475,106.485,235
HFZ05,2005-08-25 10:00,25,106.49,106.49,106.49,106.49,7
HFZ05,2005-08-25 10:30,25,106.49,106.49,106.49,106.49,65
HFZ05,2005-08-25 11:00,25,106.5,106.5,106.5,106.5,1
HFZ05,2005-08-26 01:30,26,106.51,106.51,106.51,106.51,317
HFZ05,2005-08-26 02:00,26,106.505,106.505,106.505,106.505,1859
HFZ05,2005-08-26 02:30,26,106.5,106.505,106.5,106.505,6
HFZ05,2005-08-26 03:00,26,106.475,106.475,106.475,106.475,788
HFZ05,2005-08-26 03:30,26,106.46,106.46,106.46,106.46,952
HFZ05,2005-08-26 04:00,26,106.46,106.46,106.44,106.44,956
HFZ05,2005-08-26 04:30,26,106.45,106.45,106.445,106.45,1149
HFZ05,2005-08-26 05:00,26,106.45,106.45,106.45,106.45,321
HFZ05,2005-08-26 05:30,26,106.45,106.45,106.45,106.45,459
HFZ05,2005-08-26 06:00,26,106.44,106.44,106.44,106.44,82
HFZ05,2005-08-26 07:00,26,106.445,106.445,106.445,106.445,50
HFZ05,2005-08-26 07:30,26,106.455,106.455,106.45,106.45,1452
HFZ05,2005-08-26 08:00,26,106.45,106.45,106.45,106.45,478
HFZ05,2005-08-26 10:00,26,106.425,106.435,106.425,106.435,2
HFZ05,2005-08-26 10:30,26,106.44,106.44,106.44,106.44,1
HFZ05,2005-08-26 11:00,26,106.43,106.43,106.43,106.43,20
HFZ05,2005-08-26 11:30,26,106.425,106.425,106.425,106.425,192
HFZ05,2005-08-29 01:00,29,106.47,106.47,106.47,106.47,1
HFZ05,2005-08-29 02:00,29,106.465,106.465,106.465,106.465,10
HFZ05,2005-08-29 03:00,29,106.45,106.45,106.45,106.45,2
HFZ05,2005-08-29 04:00,29,106.45,106.45,106.45,106.45,250
HFZ05,2005-08-29 05:30,29,106.445,106.445,106.445,106.445,2
HFZ05,2005-08-29 06:30,29,106.44,106.44,106.44,106.44,408
HFZ05,2005-08-29 08:30,29,106.43,106.43,106.43,106.43,6
HFZ05,2005-08-29 09:00,29,106.425,106.425,106.425,106.425,5
HFZ05,2005-08-29 10:00,29,106.42,106.42,106.42,106.42,1
HFZ05,2005-08-29 10:30,29,106.42,106.42,106.42,106.42,75
HFZ05,2005-08-29 11:00,29,106.415,106.415,106.39,106.39,973
HFZ05,2005-08-29 11:30,29,106.395,106.395,106.39,106.395,928
HFZ05,2005-08-30 01:00,30,106.385,106.39,106.385,106.385,16
HFZ05,2005-08-30 01:30,30,106.375,106.385,106.375,106.385,10
HFZ05,2005-08-30 02:00,30,106.38,106.38,106.375,106.375,65
HFZ05,2005-08-30 02:30,30,106.38,106.38,106.37,106.37,552
HFZ05,2005-08-30 03:00,30,106.37,106.37,106.37,106.37,7
HFZ05,2005-08-30 04:00,30,106.37,106.375,106.365,106.37,2885
HFZ05,2005-08-30 04:30,30,106.37,106.37,106.37,106.37,1
HFZ05,2005-08-30 05:30,30,106.37,106.37,106.365,106.37,331
HFZ05,2005-08-30 06:00,30,106.37,106.375,106.37,106.375,49
HFZ05,2005-08-30 07:00,30,106.375,106.38,106.375,106.38,184
HFZ05,2005-08-30 07:30,30,106.385,106.39,106.385,106.385,1056
HFZ05,2005-08-30 08:00,30,106.39,106.395,106.39,106.395,504
HFZ05,2005-08-30 08:30,30,106.395,106.4,106.385,106.385,1076
HFZ05,2005-08-30 09:00,30,106.395,106.4,106.395,106.4,614
HFZ05,2005-08-30 09:30,30,106.405,106.405,106.395,106.395,2
HFZ05,2005-08-30 10:00,30,106.405,106.415,106.4,106.415,1620
HFZ05,2005-08-30 11:00,30,106.41,106.41,106.405,106.41,332
HFZ05,2005-08-30 11:30,30,106.415,106.42,106.415,106.42,237
HFZ05,2005-08-31 01:00,31,106.45,106.45,106.45,106.45,2
HFZ05,2005-08-31 01:30,31,106.46,106.46,106.455,106.455,60
HFZ05,2005-08-31 02:00,31,106.46,106.46,106.455,106.455,1846
HFZ05,2005-08-31 02:30,31,106.445,106.46,106.445,106.46,151
HFZ05,2005-08-31 04:00,31,106.465,106.465,106.455,106.46,1077
HFZ05,2005-08-31 04:30,31,106.455,106.455,106.45,106.45,1103
HFZ05,2005-08-31 05:00,31,106.45,106.45,106.44,106.44,970
HFZ05,2005-08-31 06:00,31,106.455,106.455,106.455,106.455,657
HFZ05,2005-08-31 06:30,31,106.45,106.45,106.435,106.445,3133
HFZ05,2005-08-31 07:00,31,106.45,106.45,106.445,106.445,133
HFZ05,2005-08-31 07:30,31,106.455,106.465,106.445,106.46,2781
HFZ05,2005-08-31 08:30,31,106.465,106.5,106.46,106.5,270
HFZ05,2005-08-31 09:00,31,106.5,106.505,106.485,106.485,1650
HFZ05,2005-08-31 09:30,31,106.505,106.505,106.485,106.485,991
HFZ05,2005-08-31 10:00,31,106.495,106.51,106.49,106.49,7752
HFZ05,2005-08-31 10:30,31,106.495,106.5,106.495,106.5,1364
HFZ05,2005-08-31 11:00,31,106.52,106.52,106.51,106.515,4287
HFZ05,2005-08-31 11:30,31,106.53,106.53,106.52,106.52,110
HFZ05,2005-08-31 12:00,31,106.52,106.52,106.52,106.52,1
HFZ05,2005-09-01 01:00,1,106.525,106.525,106.505,106.515,11623
HFZ05,2005-09-01 01:30,1,106.505,106.505,106.5,106.5,47
HFZ05,2005-09-01 02:00,1,106.505,106.53,106.495,106.53,3142
HFZ05,2005-09-01 02:30,1,106.525,106.525,106.515,106.52,780
HFZ05,2005-09-01 03:00,1,106.52,106.52,106.515,106.515,1200
HFZ05,2005-09-01 03:30,1,106.515,106.515,106.51,106.51,3936
HFZ05,2005-09-01 04:00,1,106.51,106.51,106.51,106.51,797
HFZ05,2005-09-01 04:30,1,106.52,106.52,106.515,106.515,300
HFZ05,2005-09-01 05:00,1,106.515,106.52,106.515,106.52,608
HFZ05,2005-09-01 05:30,1,106.525,106.525,106.52,106.525,3189
HFZ05,2005-09-01 06:00,1,106.535,106.54,106.53,106.53,7887
HFZ05,2005-09-01 06:30,1,106.53,106.53,106.52,106.52,111
HFZ05,2005-09-01 07:00,1,106.53,106.53,106.52,106.52,247
HFZ05,2005-09-01 07:30,1,106.52,106.6,106.52,106.595,33263
HFZ05,2005-09-01 08:00,1,106.595,106.595,106.58,106.585,6754
HFZ05,2005-09-01 08:30,1,106.58,106.59,106.58,106.59,3419
HFZ05,2005-09-01 09:00,1,106.595,106.64,106.595,106.635,9118
HFZ05,2005-09-01 09:30,1,106.63,106.635,106.63,106.63,5055
HFZ05,2005-09-01 10:00,1,106.64,106.65,106.64,106.64,3229
HFZ05,2005-09-01 10:30,1,106.635,106.635,106.62,106.62,1594
HFZ05,2005-09-01 11:00,1,106.625,106.63,106.625,106.625,832
HFZ05,2005-09-01 11:30,1,106.625,106.625,106.62,106.62,144
HFZ05,2005-09-02 01:00,2,106.665,106.725,106.655,106.72,11265
HFZ05,2005-09-02 01:30,2,106.725,106.73,106.7,106.71,5530
HFZ05,2005-09-02 02:00,2,106.71,106.715,106.695,106.695,3807
HFZ05,2005-09-02 02:30,2,106.695,106.7,106.695,106.695,7728
HFZ05,2005-09-02 03:00,2,106.695,106.695,106.685,106.685,1769
HFZ05,2005-09-02 03:30,2,106.675,106.68,106.67,106.68,445
HFZ05,2005-09-02 04:00,2,106.68,106.685,106.675,106.685,2273
HFZ05,2005-09-02 04:30,2,106.685,106.685,106.675,106.685,251
HFZ05,2005-09-02 05:00,2,106.685,106.695,106.68,106.68,4137
HFZ05,2005-09-02 05:30,2,106.68,106.68,106.675,106.68,1445
HFZ05,2005-09-02 06:00,2,106.68,106.68,106.665,106.675,2225
HFZ05,2005-09-02 06:30,2,106.67,106.68,106.67,106.68,709
HFZ05,2005-09-02 07:00,2,106.675,106.685,106.67,106.67,4700
HFZ05,2005-09-02 07:30,2,106.68,106.68,106.62,106.625,9046
HFZ05,2005-09-02 08:00,2,106.62,106.62,106.605,106.615,5892
HFZ05,2005-09-02 08:30,2,106.62,106.65,106.615,106.65,867
HFZ05,2005-09-02 09:00,2,106.65,106.665,106.645,106.665,7841
HFZ05,2005-09-02 09:30,2,106.67,106.68,106.67,106.675,4815
HFZ05,2005-09-02 10:00,2,106.68,106.68,106.67,106.67,3304
HFZ05,2005-09-02 10:30,2,106.665,106.665,106.66,106.66,691
HFZ05,2005-09-02 11:00,2,106.655,106.655,106.655,106.655,71
HFZ05,2005-09-02 11:30,2,106.67,106.675,106.66,106.675,3908
HFZ05,2005-09-05 01:00,5,106.685,106.685,106.67,106.68,7822
HFZ05,2005-09-05 01:30,5,106.68,106.69,106.68,106.685,4875
HFZ05,2005-09-05 02:00,5,106.685,106.69,106.68,106.685,6958
HFZ05,2005-09-05 02:30,5,106.68,106.685,106.68,106.685,6663
HFZ05,2005-09-05 03:00,5,106.68,106.69,106.68,106.685,5917
HFZ05,2005-09-05 03:30,5,106.685,106.685,106.675,106.675,2192
HFZ05,2005-09-05 04:00,5,106.685,106.685,106.67,106.67,5910
HFZ05,2005-09-05 04:30,5,106.675,106.675,106.67,106.675,2032
HFZ05,2005-09-05 05:00,5,106.675,106.675,106.66,106.66,4081
HFZ05,2005-09-05 05:30,5,106.665,106.675,106.665,106.675,2357
HFZ05,2005-09-05 06:00,5,106.675,106.68,106.67,106.68,15971
HFZ05,2005-09-05 06:30,5,106.68,106.68,106.675,106.675,4903
HFZ05,2005-09-05 07:00,5,106.68,106.68,106.675,106.675,648
HFZ05,2005-09-05 07:30,5,106.675,106.68,106.675,106.68,2329
HFZ05,2005-09-05 08:00,5,106.68,106.68,106.675,106.68,1559
HFZ05,2005-09-05 08:30,5,106.68,106.68,106.675,106.675,1071
HFZ05,2005-09-05 09:00,5,106.675,106.68,106.675,106.675,2752
HFZ05,2005-09-05 09:30,5,106.67,106.68,106.67,106.675,12515
HFZ05,2005-09-05 10:00,5,106.675,106.675,106.665,106.665,1892
HFZ05,2005-09-05 10:30,5,106.675,106.675,106.67,106.67,1811
HFZ05,2005-09-05 11:00,5,106.67,106.675,106.665,106.67,1043
HFZ05,2005-09-05 11:30,5,106.66,106.675,106.65,106.675,1376
HFZ05,2005-09-06 01:00,6,106.65,106.655,106.63,106.63,14064
HFZ05,2005-09-06 01:30,6,106.63,106.635,106.625,106.63,23246
HFZ05,2005-09-06 02:00,6,106.635,106.635,106.605,106.605,10611
HFZ05,2005-09-06 02:30,6,106.605,106.625,106.605,106.62,25006
HFZ05,2005-09-06 03:00,6,106.625,106.63,106.615,106.62,36567
HFZ05,2005-09-06 03:30,6,106.62,106.62,106.605,106.605,22566
HFZ05,2005-09-06 04:00,6,106.605,106.62,106.605,106.62,49867
HFZ05,2005-09-06 04:30,6,106.62,106.625,106.605,106.605,32065
HFZ05,2005-09-06 05:00,6,106.605,106.605,106.585,106.6,23735
HFZ05,2005-09-06 05:30,6,106.6,106.6,106.585,106.595,10479
HFZ05,2005-09-06 06:00,6,106.595,106.6,106.59,106.595,51041
HFZ05,2005-09-06 06:30,6,106.6,106.6,106.585,106.595,7211
HFZ05,2005-09-06 07:00,6,106.59,106.615,106.59,106.61,33411
HFZ05,2005-09-06 07:30,6,106.615,106.625,106.61,106.625,25888
HFZ05,2005-09-06 08:00,6,106.62,106.62,106.61,106.62,28870
HFZ05,2005-09-06 08:30,6,106.62,106.63,106.605,106.605,13599
HFZ05,2005-09-06 09:00,6,106.61,106.615,106.6,106.615,26444
HFZ05,2005-09-06 09:30,6,106.615,106.62,106.61,106.61,7728
HFZ05,2005-09-06 10:00,6,106.615,106.62,106.61,106.615,8407
HFZ05,2005-09-06 10:30,6,106.615,106.62,106.61,106.61,3671
HFZ05,2005-09-06 11:00,6,106.61,106.615,106.605,106.61,8524
HFZ05,2005-09-06 11:30,6,106.61,106.615,106.605,106.605,17331
HFZ05,2005-09-06 12:00,6,106.61,106.61,106.61,106.61,128
HFZ05,2005-09-07 01:00,7,106.605,106.605,106.585,106.595,13539
HFZ05,2005-09-07 01:30,7,106.595,106.61,106.595,106.605,32986
HFZ05,2005-09-07 02:00,7,106.6,106.62,106.595,106.615,16142
HFZ05,2005-09-07 02:30,7,106.615,106.615,106.605,106.61,17319
HFZ05,2005-09-07 03:00,7,106.61,106.615,106.605,106.61,9336
HFZ05,2005-09-07 03:30,7,106.61,106.615,106.605,106.615,12304
HFZ05,2005-09-07 04:00,7,106.615,106.62,106.61,106.615,20084
HFZ05,2005-09-07 04:30,7,106.615,106.625,106.61,106.615,24749
HFZ05,2005-09-07 05:00,7,106.615,106.625,106.615,106.62,18664
HFZ05,2005-09-07 05:30,7,106.625,106.625,106.615,106.615,14920
HFZ05,2005-09-07 06:00,7,106.615,106.62,106.615,106.615,10017
HFZ05,2005-09-07 06:30,7,106.615,106.615,106.605,106.615,12593
HFZ05,2005-09-07 07:00,7,106.615,106.62,106.61,106.61,23816
HFZ05,2005-09-07 07:30,7,106.615,106.62,106.605,106.605,22963
HFZ05,2005-09-07 08:00,7,106.61,106.615,106.605,106.61,20126
HFZ05,2005-09-07 08:30,7,106.61,106.62,106.605,106.61,43452
HFZ05,2005-09-07 09:00,7,106.61,106.615,106.6,106.61,10794
HFZ05,2005-09-07 09:30,7,106.61,106.615,106.6,106.6,26713
HFZ05,2005-09-07 10:00,7,106.6,106.605,106.595,106.605,30893
HFZ05,2005-09-07 10:30,7,106.605,106.61,106.6,106.61,12890
HFZ05,2005-09-07 11:00,7,106.605,106.605,106.595,106.6,14153
HFZ05,2005-09-07 11:30,7,106.6,106.61,106.6,106.61,9703
HFZ05,2005-09-07 12:00,7,106.6,106.6,106.6,106.6,375
HFZ05,2005-09-08 01:00,8,106.58,106.6,106.575,106.6,16704
HFZ05,2005-09-08 01:30,8,106.6,106.605,106.59,106.595,11627
HFZ05,2005-09-08 02:00,8,106.6,106.615,106.595,106.615,26523
HFZ05,2005-09-08 02:30,8,106.615,106.62,106.605,106.61,18424
HFZ05,2005-09-08 03:00,8,106.61,106.62,106.605,106.615,13099
HFZ05,2005-09-08 03:30,8,106.61,106.62,106.61,106.61,12681
HFZ05,2005-09-08 04:00,8,106.615,106.615,106.595,106.595,28915
HFZ05,2005-09-08 04:30,8,106.595,106.6,106.575,106.58,37954
HFZ05,2005-09-08 05:00,8,106.575,106.59,106.565,106.58,59243
HFZ05,2005-09-08 05:30,8,106.585,106.59,106.575,106.59,14474
HFZ05,2005-09-08 06:00,8,106.59,106.605,106.585,106.605,22411
HFZ05,2005-09-08 06:30,8,106.605,106.62,106.605,106.615,24845
HFZ05,2005-09-08 07:00,8,106.62,106.625,106.615,106.615,23642
HFZ05,2005-09-08 07:30,8,106.62,106.64,106.615,106.635,35104
HFZ05,2005-09-08 08:00,8,106.63,106.635,106.625,106.63,15794
HFZ05,2005-09-08 08:30,8,106.635,106.635,106.615,106.625,12670
HFZ05,2005-09-08 09:00,8,106.625,106.63,106.61,106.615,27707
HFZ05,2005-09-08 09:30,8,106.615,106.63,106.61,106.625,16670
HFZ05,2005-09-08 10:00,8,106.625,106.625,106.61,106.615,16029
HFZ05,2005-09-08 10:30,8,106.61,106.625,106.605,106.62,8391
HFZ05,2005-09-08 11:00,8,106.615,106.62,106.605,106.61,7090
HFZ05,2005-09-08 11:30,8,106.61,106.615,106.605,106.61,3119
HFZ05,2005-09-08 12:00,8,106.615,106.615,106.615,106.615,184
HFZ05,2005-09-09 01:00,9,106.6,106.61,106.595,106.6,10543
HFZ05,2005-09-09 01:30,9,106.605,106.61,106.585,106.585,17585
HFZ05,2005-09-09 02:00,9,106.585,106.59,106.58,106.58,18096
HFZ05,2005-09-09 02:30,9,106.58,106.585,106.56,106.575,29900
HFZ05,2005-09-09 03:00,9,106.57,106.585,106.57,106.585,22504
HFZ05,2005-09-09 03:30,9,106.58,106.585,106.575,106.585,8600
HFZ05,2005-09-09 04:00,9,106.585,106.59,106.58,106.585,5103
HFZ05,2005-09-09 04:30,9,106.58,106.605,106.575,106.6,25283
HFZ05,2005-09-09 05:00,9,106.595,106.6,106.585,106.59,10678
HFZ05,2005-09-09 05:30,9,106.595,106.595,106.58,106.58,9318
HFZ05,2005-09-09 06:00,9,106.585,106.585,106.575,106.585,12025
HFZ05,2005-09-09 06:30,9,106.585,106.61,106.58,106.6,19852
HFZ05,2005-09-09 07:00,9,106.6,106.615,106.6,106.61,17937
HFZ05,2005-09-09 07:30,9,106.615,106.62,106.6,106.6,32763
HFZ05,2005-09-09 08:00,9,106.6,106.605,106.59,106.59,12293
HFZ05,2005-09-09 08:30,9,106.59,106.6,106.585,106.595,18198
HFZ05,2005-09-09 09:00,9,106.6,106.605,106.585,106.595,14109
HFZ05,2005-09-09 09:30,9,106.595,106.605,106.59,106.595,11276
HFZ05,2005-09-09 10:00,9,106.59,106.605,106.59,106.6,6970
HFZ05,2005-09-09 10:30,9,106.6,106.6,106.59,106.6,6813
HFZ05,2005-09-09 11:00,9,106.595,106.595,106.585,106.585,4051
HFZ05,2005-09-09 11:30,9,106.59,106.595,106.585,106.585,1768
HFZ05,2005-09-09 12:00,9,106.585,106.585,106.585,106.585,115
HFZ05,2005-09-12 01:00,12,106.58,106.585,106.56,106.565,11924
HFZ05,2005-09-12 01:30,12,106.57,106.58,106.55,106.555,28186
HFZ05,2005-09-12 02:00,12,106.555,106.555,106.535,106.545,34202
HFZ05,2005-09-12 02:30,12,106.55,106.56,106.52,106.525,31753
HFZ05,2005-09-12 03:00,12,106.525,106.535,106.515,106.525,38251
HFZ05,2005-09-12 03:30,12,106.525,106.535,106.51,106.515,36786
HFZ05,2005-09-12 04:00,12,106.52,106.54,106.51,106.54,29674
HFZ05,2005-09-12 04:30,12,106.535,106.54,106.52,106.53,28410
HFZ05,2005-09-12 05:00,12,106.525,106.53,106.52,106.525,6102
HFZ05,2005-09-12 05:30,12,106.52,106.53,106.515,106.52,18102
HFZ05,2005-09-12 06:00,12,106.515,106.525,106.51,106.515,13924
HFZ05,2005-09-12 06:30,12,106.515,106.53,106.51,106.53,14095
HFZ05,2005-09-12 07:00,12,106.535,106.535,106.52,106.525,6883
HFZ05,2005-09-12 07:30,12,106.525,106.53,106.495,106.51,72520
HFZ05,2005-09-12 08:00,12,106.505,106.515,106.5,106.505,24860
HFZ05,2005-09-12 08:30,12,106.505,106.515,106.495,106.505,58062
HFZ05,2005-09-12 09:00,12,106.505,106.515,106.5,106.505,20173
HFZ05,2005-09-12 09:30,12,106.505,106.505,106.48,106.48,47122
HFZ05,2005-09-12 10:00,12,106.48,106.48,106.47,106.475,21705
HFZ05,2005-09-12 10:30,12,106.475,106.48,106.465,106.475,19711
HFZ05,2005-09-12 11:00,12,106.475,106.475,106.46,106.465,12381
HFZ05,2005-09-12 11:30,12,106.47,106.475,106.465,106.47,7587
HFZ05,2005-09-12 12:00,12,106.48,106.48,106.48,106.48,636
HFZ05,2005-09-13 01:00,13,106.47,106.475,106.435,106.45,43831
HFZ05,2005-09-13 01:30,13,106.45,106.46,106.445,106.455,23407
HFZ05,2005-09-13 02:00,13,106.455,106.46,106.44,106.45,28185
HFZ05,2005-09-13 02:30,13,106.45,106.46,106.44,106.445,26866
HFZ05,2005-09-13 03:00,13,106.445,106.45,106.435,106.45,37677
HFZ05,2005-09-13 03:30,13,106.45,106.455,106.445,106.45,14346
HFZ05,2005-09-13 04:00,13,106.455,106.47,106.45,106.45,49595
HFZ05,2005-09-13 04:30,13,106.445,106.465,106.445,106.46,17106
HFZ05,2005-09-13 05:00,13,106.46,106.47,106.455,106.465,9125
HFZ05,2005-09-13 05:30,13,106.465,106.47,106.46,106.465,4384
HFZ05,2005-09-13 06:00,13,106.465,106.475,106.46,106.47,7958
HFZ05,2005-09-13 06:30,13,106.47,106.475,106.465,106.47,7842
HFZ05,2005-09-13 07:00,13,106.47,106.485,106.47,106.48,18297
HFZ05,2005-09-13 07:30,13,106.48,106.505,106.48,106.505,50283
HFZ05,2005-09-13 08:00,13,106.505,106.505,106.49,106.495,22202
HFZ05,2005-09-13 08:30,13,106.49,106.505,106.49,106.505,18241
HFZ05,2005-09-13 09:00,13,106.5,106.515,106.495,106.5,28796
HFZ05,2005-09-13 09:30,13,106.5,106.515,106.5,106.505,20024
HFZ05,2005-09-13 10:00,13,106.505,106.51,106.495,106.5,9874
HFZ05,2005-09-13 10:30,13,106.5,106.51,106.495,106.505,7880
HFZ05,2005-09-13 11:00,13,106.505,106.505,106.5,106.505,9860
HFZ05,2005-09-13 11:30,13,106.5,106.5,106.49,106.495,4791
HFZ05,2005-09-13 12:00,13,106.495,106.495,106.495,106.495,357
HFZ05,2005-09-14 01:00,14,106.485,106.495,106.48,106.49,17607
HFZ05,2005-09-14 01:30,14,106.49,106.495,106.48,106.49,22688
HFZ05,2005-09-14 02:00,14,106.485,106.505,106.485,106.495,34481
HFZ05,2005-09-14 02:30,14,106.495,106.5,106.48,106.49,36416
HFZ05,2005-09-14 03:00,14,106.49,106.5,106.48,106.485,26623
HFZ05,2005-09-14 03:30,14,106.485,106.5,106.485,106.495,31533
HFZ05,2005-09-14 04:00,14,106.495,106.5,106.47,106.475,58820
HFZ05,2005-09-14 04:30,14,106.48,106.495,106.475,106.49,32535
HFZ05,2005-09-14 05:00,14,106.49,106.495,106.485,106.495,14243
HFZ05,2005-09-14 05:30,14,106.495,106.5,106.485,106.495,19481
HFZ05,2005-09-14 06:00,14,106.495,106.5,106.49,106.495,7726
HFZ05,2005-09-14 06:30,14,106.5,106.51,106.495,106.495,12589
HFZ05,2005-09-14 07:00,14,106.5,106.505,106.495,106.495,19467
HFZ05,2005-09-14 07:30,14,106.495,106.515,106.49,106.495,54305
HFZ05,2005-09-14 08:00,14,106.495,106.505,106.49,106.495,27182
HFZ05,2005-09-14 08:30,14,106.49,106.5,106.485,106.49,26330
HFZ05,2005-09-14 09:00,14,106.495,106.495,106.485,106.49,15276
HFZ05,2005-09-14 09:30,14,106.49,106.495,106.48,106.49,19767
HFZ05,2005-09-14 10:00,14,106.49,106.495,106.48,106.485,13796
HFZ05,2005-09-14 10:30,14,106.485,106.485,106.475,106.475,9181
HFZ05,2005-09-14 11:00,14,106.475,106.48,106.47,106.475,13919
HFZ05,2005-09-14 11:30,14,106.47,106.475,106.465,106.465,9836
HFZ05,2005-09-14 12:00,14,106.465,106.465,106.465,106.465,548
HFZ05,2005-09-15 01:00,15,106.45,106.455,106.43,106.44,34638
HFZ05,2005-09-15 01:30,15,106.445,106.445,106.42,106.43,37582
HFZ05,2005-09-15 02:00,15,106.435,106.445,106.43,106.435,19026
HFZ05,2005-09-15 02:30,15,106.43,106.44,106.43,106.435,16954
HFZ05,2005-09-15 03:00,15,106.43,106.435,106.42,106.43,45172
HFZ05,2005-09-15 03:30,15,106.43,106.44,106.425,106.43,32093
HFZ05,2005-09-15 04:00,15,106.43,106.44,106.425,106.44,25357
HFZ05,2005-09-15 04:30,15,106.44,106.46,106.435,106.445,71456
HFZ05,2005-09-15 05:00,15,106.445,106.455,106.44,106.455,15188
HFZ05,2005-09-15 05:30,15,106.45,106.465,106.45,106.465,16303
HFZ05,2005-09-15 06:00,15,106.465,106.465,106.455,106.46,6660
HFZ05,2005-09-15 06:30,15,106.455,106.46,106.455,106.455,2183
HFZ05,2005-09-15 07:00,15,106.455,106.465,106.45,106.46,24623
HFZ05,2005-09-15 07:30,15,106.46,106.47,106.43,106.435,66911
HFZ05,2005-09-15 08:00,15,106.435,106.455,106.435,106.455,23291
HFZ05,2005-09-15 08:30,15,106.45,106.455,106.43,106.435,36287
HFZ05,2005-09-15 09:00,15,106.435,106.45,106.435,106.44,21457
HFZ05,2005-09-15 09:30,15,106.44,106.445,106.43,106.44,23955
HFZ05,2005-09-15 10:00,15,106.44,106.44,106.43,106.43,5670
HFZ05,2005-09-15 10:30,15,106.43,106.44,106.425,106.43,19873
HFZ05,2005-09-15 11:00,15,106.435,106.44,106.42,106.435,17874
HFZ05,2005-09-15 11:30,15,106.435,106.435,106.42,106.425,11768
HFZ05,2005-09-15 12:00,15,106.43,106.43,106.43,106.43,500
HFZ05,2005-09-16 01:00,16,106.445,106.455,106.435,106.445,9715
HFZ05,2005-09-16 01:30,16,106.445,106.445,106.425,106.43,15147
HFZ05,2005-09-16 02:00,16,106.43,106.43,106.395,106.41,53879
HFZ05,2005-09-16 02:30,16,106.41,106.415,106.4,106.415,37941
HFZ05,2005-09-16 03:00,16,106.415,106.425,106.405,106.415,26529
HFZ05,2005-09-16 03:30,16,106.415,106.42,106.405,106.415,15248
HFZ05,2005-09-16 04:00,16,106.415,106.425,106.41,106.415,21124
HFZ05,2005-09-16 04:30,16,106.42,106.42,106.415,106.42,7350
HFZ05,2005-09-16 05:00,16,106.42,106.43,106.42,106.43,21327
HFZ05,2005-09-16 05:30,16,106.43,106.43,106.42,106.42,12265
HFZ05,2005-09-16 06:00,16,106.42,106.425,106.42,106.42,5654
HFZ05,2005-09-16 06:30,16,106.42,106.425,106.415,106.415,7693
HFZ05,2005-09-16 07:00,16,106.415,106.415,106.41,106.415,11795
HFZ05,2005-09-16 07:30,16,106.415,106.415,106.4,106.41,19828
HFZ05,2005-09-16 08:00,16,106.41,106.415,106.4,106.405,15485
HFZ05,2005-09-16 08:30,16,106.41,106.42,106.4,106.405,33496
HFZ05,2005-09-16 09:00,16,106.405,106.415,106.4,106.405,13619
HFZ05,2005-09-16 09:30,16,106.4,106.405,106.37,106.385,45204
HFZ05,2005-09-16 10:00,16,106.38,106.39,106.38,106.385,10330
HFZ05,2005-09-16 10:30,16,106.39,106.4,106.39,106.39,5004
HFZ05,2005-09-16 11:00,16,106.39,106.395,106.385,106.385,10405
HFZ05,2005-09-16 11:30,16,106.385,106.395,106.385,106.385,4414
HFZ05,2005-09-16 12:00,16,106.39,106.39,106.39,106.39,349
HFZ05,2005-09-19 01:00,19,106.35,106.43,106.34,106.42,56436
HFZ05,2005-09-19 01:30,19,106.42,106.425,106.4,106.41,17598
HFZ05,2005-09-19 02:00,19,106.405,106.41,106.4,106.405,11818
HFZ05,2005-09-19 02:30,19,106.41,106.445,106.41,106.435,30912
HFZ05,2005-09-19 03:00,19,106.435,106.44,106.42,106.425,15285
HFZ05,2005-09-19 03:30,19,106.425,106.435,106.42,106.42,17355
HFZ05,2005-09-19 04:00,19,106.42,106.43,106.42,106.42,10889
HFZ05,2005-09-19 04:30,19,106.425,106.435,106.42,106.43,13742
HFZ05,2005-09-19 05:00,19,106.43,106.435,106.425,106.435,8240
HFZ05,2005-09-19 05:30,19,106.435,106.44,106.43,106.435,6214
HFZ05,2005-09-19 06:00,19,106.435,106.435,106.425,106.425,6223
HFZ05,2005-09-19 06:30,19,106.425,106.43,106.425,106.425,3489
HFZ05,2005-09-19 07:00,19,106.43,106.435,106.425,106.43,7043
HFZ05,2005-09-19 07:30,19,106.425,106.435,106.425,106.435,3706
HFZ05,2005-09-19 08:00,19,106.435,106.435,106.42,106.425,12998
HFZ05,2005-09-19 08:30,19,106.425,106.43,106.425,106.425,4901
HFZ05,2005-09-19 09:00,19,106.425,106.435,106.42,106.425,13859
HFZ05,2005-09-19 09:30,19,106.425,106.44,106.42,106.44,18810
HFZ05,2005-09-19 10:00,19,106.435,106.455,106.435,106.45,25470
HFZ05,2005-09-19 10:30,19,106.45,106.46,106.445,106.46,7567
HFZ05,2005-09-19 11:00,19,106.46,106.47,106.46,106.465,13815
HFZ05,2005-09-19 11:30,19,106.46,106.465,106.445,106.445,7095
HFZ05,2005-09-19 12:00,19,106.445,106.445,106.445,106.445,643
HFZ05,2005-09-20 01:00,20,106.435,106.45,106.435,106.45,11015
HFZ05,2005-09-20 01:30,20,106.45,106.47,106.445,106.465,21024
HFZ05,2005-09-20 02:00,20,106.47,106.48,106.46,106.475,27836
HFZ05,2005-09-20 02:30,20,106.47,106.475,106.46,106.465,15792
HFZ05,2005-09-20 03:00,20,106.465,106.47,106.46,106.46,7888
HFZ05,2005-09-20 03:30,20,106.465,106.47,106.455,106.465,20945
HFZ05,2005-09-20 04:00,20,106.465,106.475,106.46,106.465,16643
HFZ05,2005-09-20 04:30,20,106.46,106.47,106.455,106.47,16441
HFZ05,2005-09-20 05:00,20,106.465,106.47,106.46,106.465,4806
HFZ05,2005-09-20 05:30,20,106.465,106.47,106.465,106.465,5020
HFZ05,2005-09-20 06:00,20,106.465,106.47,106.46,106.465,9190
HFZ05,2005-09-20 06:30,20,106.46,106.47,106.46,106.46,3493
HFZ05,2005-09-20 07:00,20,106.46,106.47,106.46,106.465,8348
HFZ05,2005-09-20 07:30,20,106.465,106.475,106.465,106.465,16277
HFZ05,2005-09-20 08:00,20,106.465,106.48,106.465,106.47,16990
HFZ05,2005-09-20 08:30,20,106.47,106.48,106.465,106.475,23412
HFZ05,2005-09-20 09:00,20,106.475,106.475,106.46,106.465,13084
HFZ05,2005-09-20 09:30,20,106.465,106.47,106.46,106.465,10607
HFZ05,2005-09-20 10:00,20,106.465,106.47,106.455,106.47,12776
HFZ05,2005-09-20 10:30,20,106.465,106.47,106.46,106.46,4413
HFZ05,2005-09-20 11:00,20,106.465,106.47,106.46,106.465,3923
HFZ05,2005-09-20 11:30,20,106.465,106.47,106.46,106.47,5652
HFZ05,2005-09-20 12:00,20,106.47,106.47,106.47,106.47,291
HFZ05,2005-09-21 01:00,21,106.48,106.485,106.465,106.475,24001
HFZ05,2005-09-21 01:30,21,106.475,106.48,106.465,106.475,22173
HFZ05,2005-09-21 02:00,21,106.475,106.48,106.465,106.47,11112
HFZ05,2005-09-21 02:30,21,106.47,106.475,106.465,106.475,14995
HFZ05,2005-09-21 03:00,21,106.475,106.485,106.47,106.475,27156
HFZ05,2005-09-21 03:30,21,106.475,106.495,106.475,106.48,39729
HFZ05,2005-09-21 04:00,21,106.485,106.49,106.48,106.485,26483
HFZ05,2005-09-21 04:30,21,106.485,106.485,106.47,106.475,19362
HFZ05,2005-09-21 05:00,21,106.475,106.48,106.47,106.475,12207
HFZ05,2005-09-21 05:30,21,106.475,106.48,106.47,106.48,5534
HFZ05,2005-09-21 06:00,21,106.475,106.48,106.475,106.475,367
HFZ05,2005-09-21 06:30,21,106.475,106.49,106.475,106.485,20912
HFZ05,2005-09-21 07:00,21,106.485,106.495,106.48,106.495,29302
HFZ05,2005-09-21 07:30,21,106.49,106.505,106.49,106.505,33304
HFZ05,2005-09-21 08:00,21,106.505,106.51,106.495,106.5,32314
HFZ05,2005-09-21 08:30,21,106.505,106.52,106.495,106.515,28630
HFZ05,2005-09-21 09:00,21,106.515,106.54,106.51,106.53,47263
HFZ05,2005-09-21 09:30,21,106.53,106.56,106.53,106.54,59626
HFZ05,2005-09-21 10:00,21,106.54,106.545,106.535,106.54,23490
HFZ05,2005-09-21 10:30,21,106.54,106.545,106.535,106.54,10558
HFZ05,2005-09-21 11:00,21,106.545,106.55,106.54,106.545,5943
HFZ05,2005-09-21 11:30,21,106.55,106.555,106.54,106.555,9760
HFZ05,2005-09-21 12:00,21,106.55,106.55,106.55,106.55,370
HFZ05,2005-09-22 01:00,22,106.575,106.59,106.57,106.58,22715
HFZ05,2005-09-22 01:30,22,106.58,106.58,106.565,106.565,11171
HFZ05,2005-09-22 02:00,22,106.565,106.58,106.55,106.55,47443
HFZ05,2005-09-22 02:30,22,106.555,106.565,106.54,106.55,29546
HFZ05,2005-09-22 03:00,22,106.555,106.56,106.55,106.56,8960
HFZ05,2005-09-22 03:30,22,106.56,106.565,106.56,106.565,10244
HFZ05,2005-09-22 04:00,22,106.56,106.57,106.555,106.565,9780
HFZ05,2005-09-22 04:30,22,106.565,106.575,106.565,106.565,12517
HFZ05,2005-09-22 05:00,22,106.565,106.575,106.565,106.57,12140
HFZ05,2005-09-22 05:30,22,106.565,106.575,106.56,106.565,7635
HFZ05,2005-09-22 06:00,22,106.565,106.58,106.565,106.58,22057
HFZ05,2005-09-22 06:30,22,106.575,106.575,106.57,106.57,7337
HFZ05,2005-09-22 07:00,22,106.57,106.575,106.56,106.57,12869
HFZ05,2005-09-22 07:30,22,106.565,106.565,106.535,106.54,58504
HFZ05,2005-09-22 08:00,22,106.54,106.545,106.525,106.535,39449
HFZ05,2005-09-22 08:30,22,106.54,106.54,106.525,106.53,20514
HFZ05,2005-09-22 09:00,22,106.53,106.535,106.51,106.52,30457
HFZ05,2005-09-22 09:30,22,106.52,106.545,106.52,106.545,20473
HFZ05,2005-09-22 10:00,22,106.54,106.545,106.535,106.545,11966
HFZ05,2005-09-22 10:30,22,106.54,106.545,106.535,106.535,7223
HFZ05,2005-09-22 11:00,22,106.54,106.545,106.535,106.54,3523
HFZ05,2005-09-22 11:30,22,106.535,106.545,106.53,106.545,5488
HFZ05,2005-09-22 12:00,22,106.545,106.545,106.545,106.545,265
HFZ05,2005-09-23 01:00,23,106.535,106.535,106.52,106.525,2721
HFZ05,2005-09-23 01:30,23,106.525,106.55,106.525,106.54,9368
HFZ05,2005-09-23 02:00,23,106.54,106.55,106.53,106.535,21048
HFZ05,2005-09-23 02:30,23,106.54,106.54,106.525,106.53,17076
HFZ05,2005-09-23 03:00,23,106.53,106.53,106.515,106.515,31165
HFZ05,2005-09-23 03:30,23,106.52,106.52,106.495,106.5,48930
HFZ05,2005-09-23 04:00,23,106.495,106.515,106.49,106.495,33107
HFZ05,2005-09-23 04:30,23,106.495,106.495,106.46,106.47,62725
HFZ05,2005-09-23 05:00,23,106.475,106.485,106.465,106.485,25879
HFZ05,2005-09-23 05:30,23,106.48,106.485,106.465,106.47,8422
HFZ05,2005-09-23 06:00,23,106.47,106.475,106.445,106.45,22139
HFZ05,2005-09-23 06:30,23,106.45,106.45,106.42,106.44,63462
HFZ05,2005-09-23 07:00,23,106.44,106.45,106.44,106.45,11777
HFZ05,2005-09-23 07:30,23,106.45,106.46,106.42,106.425,46135
HFZ05,2005-09-23 08:00,23,106.42,106.45,106.42,106.435,32941
HFZ05,2005-09-23 08:30,23,106.435,106.44,106.42,106.43,23274
HFZ05,2005-09-23 09:00,23,106.43,106.43,106.415,106.43,20521
HFZ05,2005-09-23 09:30,23,106.43,106.44,106.425,106.425,31091
HFZ05,2005-09-23 10:00,23,106.425,106.43,106.42,106.43,6724
HFZ05,2005-09-23 10:30,23,106.425,106.43,106.42,106.42,13046
HFZ05,2005-09-23 11:00,23,106.42,106.425,106.42,106.42,4502
HFZ05,2005-09-23 11:30,23,106.425,106.43,106.41,106.415,9939
HFZ05,2005-09-23 12:00,23,106.41,106.41,106.41,106.41,453
HFZ05,2005-09-26 01:00,26,106.385,106.39,106.35,106.365,38708
HFZ05,2005-09-26 01:30,26,106.365,106.37,106.34,106.35,64457
HFZ05,2005-09-26 02:00,26,106.35,106.35,106.295,106.335,78682
HFZ05,2005-09-26 02:30,26,106.335,106.35,106.335,106.34,27914
HFZ05,2005-09-26 03:00,26,106.34,106.365,106.34,106.355,35132
HFZ05,2005-09-26 03:30,26,106.355,106.365,106.345,106.35,18785
HFZ05,2005-09-26 04:00,26,106.35,106.36,106.34,106.34,29492
HFZ05,2005-09-26 04:30,26,106.34,106.34,106.32,106.33,35527
HFZ05,2005-09-26 05:00,26,106.335,106.345,106.33,106.345,17023
HFZ05,2005-09-26 05:30,26,106.345,106.35,106.34,106.345,15927
HFZ05,2005-09-26 06:00,26,106.35,106.355,106.345,106.35,6829
HFZ05,2005-09-26 06:30,26,106.35,106.35,106.34,106.34,3961
HFZ05,2005-09-26 07:00,26,106.34,106.35,106.335,106.345,13675
HFZ05,2005-09-26 07:30,26,106.345,106.345,106.33,106.335,24962
HFZ05,2005-09-26 08:00,26,106.335,106.34,106.315,106.32,35618
HFZ05,2005-09-26 08:30,26,106.32,106.34,106.32,106.335,19116
HFZ05,2005-09-26 09:00,26,106.34,106.35,106.33,106.335,36422
HFZ05,2005-09-26 09:30,26,106.335,106.34,106.32,106.335,24708
HFZ05,2005-09-26 10:00,26,106.335,106.335,106.325,106.33,13325
HFZ05,2005-09-26 10:30,26,106.33,106.35,106.33,106.345,16477
HFZ05,2005-09-26 11:00,26,106.34,106.345,106.335,106.34,1464
HFZ05,2005-09-26 11:30,26,106.345,106.345,106.33,106.33,8589
HFZ05,2005-09-26 12:00,26,106.33,106.33,106.33,106.33,150
HFZ05,2005-09-27 01:00,27,106.335,106.345,106.325,106.33,15963
HFZ05,2005-09-27 01:30,27,106.33,106.33,106.31,106.315,20275
HFZ05,2005-09-27 02:00,27,106.32,106.325,106.315,106.32,15524
HFZ05,2005-09-27 02:30,27,106.32,106.33,106.3,106.305,34830
HFZ05,2005-09-27 03:00,27,106.305,106.32,106.295,106.31,85145
HFZ05,2005-09-27 03:30,27,106.305,106.32,106.305,106.315,30159
HFZ05,2005-09-27 04:00,27,106.315,106.32,106.305,106.31,26505
HFZ05,2005-09-27 04:30,27,106.31,106.315,106.3,106.31,18999
HFZ05,2005-09-27 05:00,27,106.305,106.315,106.3,106.315,11648
HFZ05,2005-09-27 05:30,27,106.31,106.33,106.31,106.325,18830
HFZ05,2005-09-27 06:00,27,106.325,106.345,106.325,106.335,20042
HFZ05,2005-09-27 06:30,27,106.335,106.34,106.315,106.315,20226
HFZ05,2005-09-27 07:00,27,106.32,106.325,106.31,106.325,24105
HFZ05,2005-09-27 07:30,27,106.32,106.33,106.32,106.325,14098
HFZ05,2005-09-27 08:00,27,106.33,106.345,106.33,106.335,28750
HFZ05,2005-09-27 08:30,27,106.34,106.35,106.325,106.34,29139
HFZ05,2005-09-27 09:00,27,106.345,106.35,106.305,106.31,49610
HFZ05,2005-09-27 09:30,27,106.31,106.325,106.305,106.305,30121
HFZ05,2005-09-27 10:00,27,106.305,106.315,106.3,106.305,23291
HFZ05,2005-09-27 10:30,27,106.3,106.305,106.29,106.305,29120
HFZ05,2005-09-27 11:00,27,106.305,106.32,106.305,106.305,13174
HFZ05,2005-09-27 11:30,27,106.305,106.31,106.3,106.3,6285
HFZ05,2005-09-27 12:00,27,106.3,106.3,106.3,106.3,258
HFZ05,2005-09-28 01:00,28,106.28,106.28,106.25,106.26,61170
HFZ05,2005-09-28 01:30,28,106.26,106.285,106.255,106.285,20668
HFZ05,2005-09-28 02:00,28,106.28,106.28,106.26,106.27,34013
HFZ05,2005-09-28 02:30,28,106.27,106.29,106.27,106.285,21244
HFZ05,2005-09-28 03:00,28,106.29,106.295,106.28,106.29,17109
HFZ05,2005-09-28 03:30,28,106.29,106.29,106.265,106.27,26565
HFZ05,2005-09-28 04:00,28,106.27,106.285,106.265,106.28,52345
HFZ05,2005-09-28 04:30,28,106.28,106.28,106.245,106.265,77111
HFZ05,2005-09-28 05:00,28,106.26,106.28,106.255,106.27,25248
HFZ05,2005-09-28 05:30,28,106.27,106.275,106.255,106.255,31328
HFZ05,2005-09-28 06:00,28,106.255,106.26,106.25,106.255,17011
HFZ05,2005-09-28 06:30,28,106.255,106.26,106.25,106.26,7000
HFZ05,2005-09-28 07:00,28,106.26,106.265,106.245,106.25,20013
HFZ05,2005-09-28 07:30,28,106.25,106.27,106.245,106.265,59825
HFZ05,2005-09-28 08:00,28,106.265,106.275,106.26,106.275,31470
HFZ05,2005-09-28 08:30,28,106.275,106.28,106.26,106.27,21053
HFZ05,2005-09-28 09:00,28,106.27,106.28,106.26,106.26,24672
HFZ05,2005-09-28 09:30,28,106.265,106.27,106.255,106.26,22137
HFZ05,2005-09-28 10:00,28,106.26,106.27,106.255,106.255,14203
HFZ05,2005-09-28 10:30,28,106.255,106.27,106.255,106.265,9832
HFZ05,2005-09-28 11:00,28,106.265,106.28,106.26,106.275,18185
HFZ05,2005-09-28 11:30,28,106.275,106.275,106.265,106.275,10518
HFZ05,2005-09-28 12:00,28,106.27,106.27,106.27,106.27,171
HFZ05,2005-09-29 01:00,29,106.27,106.285,106.27,106.275,20429
HFZ05,2005-09-29 01:30,29,106.275,106.285,106.27,106.28,20575
HFZ05,2005-09-29 02:00,29,106.28,106.295,106.28,106.29,25113
HFZ05,2005-09-29 02:30,29,106.285,106.305,106.285,106.29,46223
HFZ05,2005-09-29 03:00,29,106.29,106.295,106.28,106.285,27369
HFZ05,2005-09-29 03:30,29,106.285,106.29,106.26,106.26,43432
HFZ05,2005-09-29 04:00,29,106.26,106.275,106.255,106.265,28969
HFZ05,2005-09-29 04:30,29,106.26,106.265,106.195,106.205,131643
HFZ05,2005-09-29 05:00,29,106.205,106.215,106.17,106.195,102238
HFZ05,2005-09-29 05:30,29,106.195,106.215,106.195,106.21,20204
HFZ05,2005-09-29 06:00,29,106.21,106.22,106.195,106.22,21933
HFZ05,2005-09-29 06:30,29,106.22,106.225,106.21,106.22,15842
HFZ05,2005-09-29 07:00,29,106.225,106.23,106.21,106.215,19533
HFZ05,2005-09-29 07:30,29,106.215,106.225,106.18,106.185,51619
HFZ05,2005-09-29 08:00,29,106.19,106.195,106.165,106.185,80366
HFZ05,2005-09-29 08:30,29,106.185,106.185,106.165,106.185,48415
HFZ05,2005-09-29 09:00,29,106.19,106.195,106.185,106.19,27773
HFZ05,2005-09-29 09:30,29,106.19,106.19,106.17,106.19,23961
HFZ05,2005-09-29 10:00,29,106.195,106.195,106.18,106.19,21615
HFZ05,2005-09-29 10:30,29,106.185,106.195,106.185,106.185,10459
HFZ05,2005-09-29 11:00,29,106.185,106.19,106.15,106.165,31370
HFZ05,2005-09-29 11:30,29,106.17,106.175,106.16,106.17,12201
HFZ05,2005-09-29 12:00,29,106.175,106.175,106.175,106.175,324
HFZ05,2005-09-30 01:00,30,106.15,106.17,106.15,106.165,17661
HFZ05,2005-09-30 01:30,30,106.165,106.185,106.155,106.16,19494
HFZ05,2005-09-30 02:00,30,106.155,106.18,106.155,106.175,14271
HFZ05,2005-09-30 02:30,30,106.175,106.19,106.17,106.18,18103
HFZ05,2005-09-30 03:00,30,106.18,106.185,106.16,106.165,14526
HFZ05,2005-09-30 03:30,30,106.16,106.175,106.155,106.175,28340
HFZ05,2005-09-30 04:00,30,106.175,106.195,106.16,106.19,44982
HFZ05,2005-09-30 04:30,30,106.185,106.215,106.185,106.205,51247
HFZ05,2005-09-30 05:00,30,106.205,106.215,106.2,106.205,23328
HFZ05,2005-09-30 05:30,30,106.205,106.205,106.18,106.19,19941
HFZ05,2005-09-30 06:00,30,106.185,106.205,106.18,106.205,18410
HFZ05,2005-09-30 06:30,30,106.2,106.205,106.185,106.185,10069
HFZ05,2005-09-30 07:00,30,106.185,106.19,106.18,106.185,12215
HFZ05,2005-09-30 07:30,30,106.18,106.19,106.17,106.175,43480
HFZ05,2005-09-30 08:00,30,106.17,106.19,106.17,106.185,24775
HFZ05,2005-09-30 08:30,30,106.185,106.2,106.17,106.18,34621
HFZ05,2005-09-30 09:00,30,106.175,106.195,106.17,106.17,30688
HFZ05,2005-09-30 09:30,30,106.17,106.195,106.16,106.18,40252
HFZ05,2005-09-30 10:00,30,106.18,106.21,106.17,106.195,41426
HFZ05,2005-09-30 10:30,30,106.195,106.2,106.17,106.18,32541
HFZ05,2005-09-30 11:00,30,106.18,106.18,106.16,106.16,8248
HFZ05,2005-09-30 11:30,30,106.16,106.17,106.155,106.16,8918
HFZ05,2005-09-30 12:00,30,106.155,106.155,106.155,106.155,683
HFZ05,2005-10-03 01:00,3,106.155,106.19,106.155,106.18,20257
HFZ05,2005-10-03 01:30,3,106.18,106.195,106.16,106.185,28158
HFZ05,2005-10-03 02:00,3,106.18,106.185,106.165,106.165,9217
HFZ05,2005-10-03 02:30,3,106.165,106.175,106.125,106.125,42024
HFZ05,2005-10-03 03:00,3,106.125,106.135,106.1,106.105,73869
HFZ05,2005-10-03 03:30,3,106.105,106.13,106.105,106.13,33167
HFZ05,2005-10-03 04:00,3,106.13,106.14,106.12,106.14,27376
HFZ05,2005-10-03 04:30,3,106.135,106.14,106.125,106.13,23126
HFZ05,2005-10-03 05:00,3,106.13,106.155,106.125,106.15,35624
HFZ05,2005-10-03 05:30,3,106.155,106.155,106.13,106.14,24060
HFZ05,2005-10-03 06:00,3,106.135,106.15,106.13,106.135,19355
HFZ05,2005-10-03 06:30,3,106.135,106.14,106.125,106.135,14444
HFZ05,2005-10-03 07:00,3,106.135,106.14,106.13,106.135,9555
HFZ05,2005-10-03 07:30,3,106.13,106.14,106.125,106.13,11774
HFZ05,2005-10-03 08:00,3,106.13,106.14,106.13,106.13,8347
HFZ05,2005-10-03 08:30,3,106.13,106.135,106.105,106.105,23391
HFZ05,2005-10-03 09:00,3,106.105,106.115,106.095,106.11,93679
HFZ05,2005-10-03 09:30,3,106.11,106.125,106.105,106.12,26299
HFZ05,2005-10-03 10:00,3,106.125,106.14,106.12,106.13,30593
HFZ05,2005-10-03 10:30,3,106.125,106.14,106.125,106.135,10701
HFZ05,2005-10-03 11:00,3,106.135,106.135,106.12,106.13,11446
HFZ05,2005-10-03 11:30,3,106.13,106.145,106.125,106.13,8758
HFZ05,2005-10-03 12:00,3,106.14,106.14,106.14,106.14,750
HFZ05,2005-10-04 01:00,4,106.125,106.125,106.09,106.105,23687
HFZ05,2005-10-04 01:30,4,106.105,106.12,106.105,106.11,17532
HFZ05,2005-10-04 02:00,4,106.105,106.125,106.105,106.12,20128
HFZ05,2005-10-04 02:30,4,106.12,106.135,106.12,106.125,26700
HFZ05,2005-10-04 03:00,4,106.125,106.13,106.115,106.12,24376
HFZ05,2005-10-04 03:30,4,106.12,106.13,106.115,106.13,14231
HFZ05,2005-10-04 04:00,4,106.125,106.135,106.12,106.13,13582
HFZ05,2005-10-04 04:30,4,106.135,106.145,106.13,106.14,18078
HFZ05,2005-10-04 05:00,4,106.135,106.14,106.13,106.14,10538
HFZ05,2005-10-04 05:30,4,106.14,106.15,106.135,106.15,11120
HFZ05,2005-10-04 06:00,4,106.15,106.165,106.145,106.15,35625
HFZ05,2005-10-04 06:30,4,106.155,106.155,106.145,106.145,15566
HFZ05,2005-10-04 07:00,4,106.145,106.15,106.135,106.135,20355
HFZ05,2005-10-04 07:30,4,106.135,106.16,106.135,106.155,27225
HFZ05,2005-10-04 08:00,4,106.155,106.16,106.145,106.155,14071
HFZ05,2005-10-04 08:30,4,106.15,106.165,106.15,106.155,14614
HFZ05,2005-10-04 09:00,4,106.155,106.165,106.135,106.14,23538
HFZ05,2005-10-04 09:30,4,106.145,106.15,106.14,106.14,27269
HFZ05,2005-10-04 10:00,4,106.145,106.15,106.14,106.14,6459
HFZ05,2005-10-04 10:30,4,106.14,106.145,106.135,106.135,6941
HFZ05,2005-10-04 11:00,4,106.14,106.14,106.13,106.13,8727
HFZ05,2005-10-04 11:30,4,106.135,106.135,106.12,106.125,17131
HFZ05,2005-10-04 12:00,4,106.12,106.12,106.12,106.12,1775
HFZ05,2005-10-05 01:00,5,106.135,106.15,106.125,106.145,18090
HFZ05,2005-10-05 01:30,5,106.145,106.15,106.12,106.135,21600
HFZ05,2005-10-05 02:00,5,106.135,106.155,106.13,106.15,38549
HFZ05,2005-10-05 02:30,5,106.155,106.17,106.145,106.145,48725
HFZ05,2005-10-05 03:00,5,106.145,106.16,106.145,106.15,24599
HFZ05,2005-10-05 03:30,5,106.15,106.165,106.145,106.145,17911
HFZ05,2005-10-05 04:00,5,106.145,106.16,106.145,106.16,32455
HFZ05,2005-10-05 04:30,5,106.155,106.175,106.155,106.16,39732
HFZ05,2005-10-05 05:00,5,106.16,106.17,106.155,106.165,15247
HFZ05,2005-10-05 05:30,5,106.16,106.165,106.16,106.165,2132
HFZ05,2005-10-05 06:00,5,106.16,106.17,106.16,106.165,10676
HFZ05,2005-10-05 06:30,5,106.165,106.165,106.155,106.16,13625
HFZ05,2005-10-05 07:00,5,106.16,106.165,106.15,106.15,26408
HFZ05,2005-10-05 07:30,5,106.15,106.16,106.145,106.15,22911
HFZ05,2005-10-05 08:00,5,106.15,106.155,106.14,106.155,34046
HFZ05,2005-10-05 08:30,5,106.155,106.16,106.145,106.15,22799
HFZ05,2005-10-05 09:00,5,106.15,106.175,106.15,106.17,42236
HFZ05,2005-10-05 09:30,5,106.17,106.17,106.16,106.16,25018
HFZ05,2005-10-05 10:00,5,106.16,106.165,106.15,106.155,15097
HFZ05,2005-10-05 10:30,5,106.155,106.17,106.155,106.165,9096
HFZ05,2005-10-05 11:00,5,106.165,106.17,106.16,106.16,6070
HFZ05,2005-10-05 11:30,5,106.165,106.165,106.14,106.14,26274
HFZ05,2005-10-05 12:00,5,106.135,106.135,106.135,106.135,647
HFZ05,2005-10-06 01:00,6,106.155,106.165,106.145,106.155,27657
HFZ05,2005-10-06 01:30,6,106.155,106.165,106.155,106.155,22698
HFZ05,2005-10-06 02:00,6,106.155,106.155,106.13,106.14,33879
HFZ05,2005-10-06 02:30,6,106.14,106.14,106.125,106.135,27258
HFZ05,2005-10-06 03:00,6,106.13,106.145,106.13,106.135,16299
HFZ05,2005-10-06 03:30,6,106.14,106.145,106.13,106.14,25281
HFZ05,2005-10-06 04:00,6,106.14,106.145,106.115,106.12,42947
HFZ05,2005-10-06 04:30,6,106.12,106.125,106.105,106.12,46311
HFZ05,2005-10-06 05:00,6,106.12,106.13,106.115,106.125,20488
HFZ05,2005-10-06 05:30,6,106.125,106.13,106.105,106.105,20241
HFZ05,2005-10-06 06:00,6,106.105,106.12,106.105,106.115,15621
HFZ05,2005-10-06 06:30,6,106.115,106.13,106.115,106.12,22068
HFZ05,2005-10-06 07:00,6,106.12,106.135,106.115,106.13,19534
HFZ05,2005-10-06 07:30,6,106.13,106.21,106.115,106.15,245014
HFZ05,2005-10-06 08:00,6,106.15,106.175,106.08,106.125,173186
HFZ05,2005-10-06 08:30,6,106.125,106.15,106.12,106.14,66844
HFZ05,2005-10-06 09:00,6,106.14,106.14,106.125,106.13,44186
HFZ05,2005-10-06 09:30,6,106.13,106.135,106.105,106.12,39244
HFZ05,2005-10-06 10:00,6,106.12,106.125,106.08,106.09,60228
HFZ05,2005-10-06 10:30,6,106.09,106.1,106.05,106.06,71482
HFZ05,2005-10-06 11:00,6,106.06,106.065,106.04,106.045,69326
HFZ05,2005-10-06 11:30,6,106.05,106.06,106.04,106.045,22436
HFZ05,2005-10-06 12:00,6,106.045,106.045,106.045,106.045,1742
HFZ05,2005-10-07 01:00,7,106.015,106.02,105.965,105.985,119824
HFZ05,2005-10-07 01:30,7,105.985,106.02,105.975,106.01,60994
HFZ05,2005-10-07 02:00,7,106.005,106.025,106.005,106.005,49172
HFZ05,2005-10-07 02:30,7,106.01,106.02,106.005,106.015,37909
HFZ05,2005-10-07 03:00,7,106.015,106.03,106.015,106.02,33953
HFZ05,2005-10-07 03:30,7,106.025,106.035,106.015,106.035,28693
HFZ05,2005-10-07 04:00,7,106.035,106.04,106.025,106.025,33757
HFZ05,2005-10-07 04:30,7,106.025,106.04,106.025,106.03,25231
HFZ05,2005-10-07 05:00,7,106.03,106.03,105.98,105.99,77031
HFZ05,2005-10-07 05:30,7,105.99,106.015,105.985,106.005,42500
HFZ05,2005-10-07 06:00,7,106.01,106.015,106.005,106.01,10639
HFZ05,2005-10-07 06:30,7,106.015,106.015,105.99,106,27142
HFZ05,2005-10-07 07:00,7,106.005,106.015,105.965,105.965,46816
HFZ05,2005-10-07 07:30,7,105.965,106.025,105.965,106.005,117456
HFZ05,2005-10-07 08:00,7,106.005,106.025,106,106.025,35922
HFZ05,2005-10-07 08:30,7,106.02,106.055,106.015,106.045,76342
HFZ05,2005-10-07 09:00,7,106.045,106.065,106.045,106.045,62998
HFZ05,2005-10-07 09:30,7,106.045,106.05,106.03,106.04,13506
HFZ05,2005-10-07 10:00,7,106.035,106.05,106.03,106.045,13566
HFZ05,2005-10-07 10:30,7,106.045,106.06,106.045,106.06,11320
HFZ05,2005-10-07 11:00,7,106.06,106.06,106.045,106.045,7110
HFZ05,2005-10-07 11:30,7,106.05,106.06,106.045,106.05,8256
HFZ05,2005-10-07 12:00,7,106.055,106.055,106.055,106.055,335
HFZ05,2005-10-10 01:00,10,106.04,106.075,106.04,106.065,23520
HFZ05,2005-10-10 01:30,10,106.07,106.07,106.06,106.07,9002
HFZ05,2005-10-10 02:00,10,106.07,106.085,106.06,106.075,20398
HFZ05,2005-10-10 02:30,10,106.075,106.09,106.07,106.085,31577
HFZ05,2005-10-10 03:00,10,106.085,106.085,106.07,106.075,10757
HFZ05,2005-10-10 03:30,10,106.075,106.08,106.055,106.065,27550
HFZ05,2005-10-10 04:00,10,106.065,106.07,106.055,106.06,12272
HFZ05,2005-10-10 04:30,10,106.065,106.065,106.055,106.065,6944
HFZ05,2005-10-10 05:00,10,106.07,106.075,106.065,106.075,16280
HFZ05,2005-10-10 05:30,10,106.08,106.09,106.07,106.08,27608
HFZ05,2005-10-10 06:00,10,106.08,106.08,106.07,106.075,21180
HFZ05,2005-10-10 06:30,10,106.075,106.075,106.07,106.07,4129
HFZ05,2005-10-10 07:00,10,106.07,106.075,106.06,106.06,11945
HFZ05,2005-10-10 07:30,10,106.06,106.07,106.06,106.065,10345
HFZ05,2005-10-10 08:00,10,106.065,106.07,106.06,106.065,12191
HFZ05,2005-10-10 08:30,10,106.065,106.075,106.065,106.07,8778
HFZ05,2005-10-10 09:00,10,106.075,106.075,106.07,106.07,11300
HFZ05,2005-10-10 09:30,10,106.07,106.075,106.065,106.075,8513
HFZ05,2005-10-10 10:00,10,106.075,106.075,106.065,106.07,15567
HFZ05,2005-10-10 10:30,10,106.07,106.075,106.055,106.06,9539
HFZ05,2005-10-10 11:00,10,106.06,106.065,106.055,106.055,3905
HFZ05,2005-10-10 11:30,10,106.055,106.06,106.05,106.06,4703
HFZ05,2005-10-10 12:00,10,106.055,106.055,106.055,106.055,19
HFZ05,2005-10-11 01:00,11,106.05,106.06,106.035,106.035,22754
HFZ05,2005-10-11 01:30,11,106.035,106.045,106.025,106.03,28912
HFZ05,2005-10-11 02:00,11,106.03,106.035,106.015,106.03,37080
HFZ05,2005-10-11 02:30,11,106.025,106.035,106.005,106.015,30996
HFZ05,2005-10-11 03:00,11,106.015,106.035,106.01,106.03,35268
HFZ05,2005-10-11 03:30,11,106.035,106.045,106.03,106.04,28973
HFZ05,2005-10-11 04:00,11,106.035,106.045,106.035,106.04,17168
HFZ05,2005-10-11 04:30,11,106.04,106.055,106.035,106.05,15286
HFZ05,2005-10-11 05:00,11,106.05,106.055,106.045,106.05,15021
HFZ05,2005-10-11 05:30,11,106.05,106.06,106.05,106.055,14370
HFZ05,2005-10-11 06:00,11,106.055,106.06,106.05,106.055,12009
HFZ05,2005-10-11 06:30,11,106.055,106.055,106.045,106.055,12454
HFZ05,2005-10-11 07:00,11,106.05,106.055,106.045,106.05,15794
HFZ05,2005-10-11 07:30,11,106.05,106.055,106.04,106.045,28611
HFZ05,2005-10-11 08:00,11,106.045,106.05,106.04,106.045,8121
HFZ05,2005-10-11 08:30,11,106.045,106.05,106.03,106.035,14732
HFZ05,2005-10-11 09:00,11,106.035,106.04,106.025,106.03,33910
HFZ05,2005-10-11 09:30,11,106.03,106.035,106.02,106.025,34310
HFZ05,2005-10-11 10:00,11,106.025,106.035,106.02,106.025,32949
HFZ05,2005-10-11 10:30,11,106.03,106.05,106.025,106.035,26262
HFZ05,2005-10-11 11:00,11,106.04,106.04,106.03,106.035,10492
HFZ05,2005-10-11 11:30,11,106.035,106.04,106.025,106.03,7794
HFZ05,2005-10-11 12:00,11,106.035,106.035,106.035,106.035,270
HFZ05,2005-10-12 01:00,12,106.02,106.025,105.995,106,26274
HFZ05,2005-10-12 01:30,12,106.005,106.015,105.995,106.015,16855
HFZ05,2005-10-12 02:00,12,106.01,106.025,106.01,106.02,16606
HFZ05,2005-10-12 02:30,12,106.02,106.03,106.015,106.025,24670
HFZ05,2005-10-12 03:00,12,106.025,106.05,106.025,106.035,44278
HFZ05,2005-10-12 03:30,12,106.04,106.045,106.03,106.03,34976
HFZ05,2005-10-12 04:00,12,106.03,106.035,106.02,106.02,51733
HFZ05,2005-10-12 04:30,12,106.02,106.04,106.02,106.025,35402
HFZ05,2005-10-12 05:00,12,106.025,106.035,106.025,106.025,8487
HFZ05,2005-10-12 05:30,12,106.03,106.03,106.015,106.02,20938
HFZ05,2005-10-12 06:00,12,106.02,106.025,106.01,106.015,24252
HFZ05,2005-10-12 06:30,12,106.02,106.02,106.005,106.015,31774
HFZ05,2005-10-12 07:00,12,106.015,106.02,106,106.005,39919
HFZ05,2005-10-12 07:30,12,106.005,106.02,106.005,106.02,49798
HFZ05,2005-10-12 08:00,12,106.02,106.025,106.01,106.025,37433
HFZ05,2005-10-12 08:30,12,106.025,106.04,106.02,106.03,27273
HFZ05,2005-10-12 09:00,12,106.03,106.035,106.02,106.025,31559
HFZ05,2005-10-12 09:30,12,106.025,106.03,106.01,106.02,28091
HFZ05,2005-10-12 10:00,12,106.02,106.02,106.005,106.015,19557
HFZ05,2005-10-12 10:30,12,106.01,106.035,106.01,106.03,23796
HFZ05,2005-10-12 11:00,12,106.035,106.035,106.015,106.02,25905
HFZ05,2005-10-12 11:30,12,106.02,106.025,106.01,106.025,5247
HFZ05,2005-10-12 12:00,12,106.03,106.03,106.03,106.03,251
HFZ05,2005-10-13 01:00,13,106,106.035,105.995,106.03,67125
HFZ05,2005-10-13 01:30,13,106.025,106.04,106.02,106.035,24691
HFZ05,2005-10-13 02:00,13,106.04,106.05,106.035,106.04,37805
HFZ05,2005-10-13 02:30,13,106.04,106.045,106.02,106.03,61146
HFZ05,2005-10-13 03:00,13,106.03,106.035,106.02,106.025,49833
HFZ05,2005-10-13 03:30,13,106.03,106.035,106.02,106.035,25543
HFZ05,2005-10-13 04:00,13,106.035,106.04,106.025,106.025,33779
HFZ05,2005-10-13 04:30,13,106.03,106.03,106.01,106.02,57080
HFZ05,2005-10-13 05:00,13,106.015,106.025,106.015,106.025,19892
HFZ05,2005-10-13 05:30,13,106.02,106.02,106.01,106.02,35442
HFZ05,2005-10-13 06:00,13,106.02,106.02,106,106.005,48056
HFZ05,2005-10-13 06:30,13,106.005,106.025,105.985,105.985,70871
HFZ05,2005-10-13 07:00,13,105.985,105.995,105.98,105.985,68639
HFZ05,2005-10-13 07:30,13,105.99,106,105.98,106,41140
HFZ05,2005-10-13 08:00,13,106,106.005,105.99,105.99,28212
HFZ05,2005-10-13 08:30,13,105.995,106.01,105.995,106.005,28767
HFZ05,2005-10-13 09:00,13,106,106.005,105.985,105.985,35936
HFZ05,2005-10-13 09:30,13,105.985,105.995,105.98,105.985,27300
HFZ05,2005-10-13 10:00,13,105.985,105.99,105.98,105.98,12684
HFZ05,2005-10-13 10:30,13,105.985,105.99,105.98,105.985,15297
HFZ05,2005-10-13 11:00,13,105.985,105.99,105.965,105.975,24231
HFZ05,2005-10-13 11:30,13,105.98,105.985,105.97,105.98,10301
HFZ05,2005-10-13 12:00,13,105.98,105.98,105.98,105.98,642
HFZ05,2005-10-14 01:00,14,105.99,106.02,105.99,106.015,24127
HFZ05,2005-10-14 01:30,14,106.015,106.02,106.01,106.015,10660
HFZ05,2005-10-14 02:00,14,106.01,106.015,106,106.01,28779
HFZ05,2005-10-14 02:30,14,106.005,106.015,106,106.005,23018
HFZ05,2005-10-14 03:00,14,106.005,106.015,106,106.015,18598
HFZ05,2005-10-14 03:30,14,106.015,106.02,106.005,106.01,25005
HFZ05,2005-10-14 04:00,14,106.005,106.02,106.005,106.01,29214
HFZ05,2005-10-14 04:30,14,106.01,106.015,106.005,106.005,32078
HFZ05,2005-10-14 05:00,14,106.005,106.01,106,106.005,11789
HFZ05,2005-10-14 05:30,14,106.01,106.015,106.005,106.01,9403
HFZ05,2005-10-14 06:00,14,106.005,106.01,106,106.005,13809
HFZ05,2005-10-14 06:30,14,106.005,106.01,106.005,106.01,4531
HFZ05,2005-10-14 07:00,14,106.01,106.045,106.005,106.02,34743
HFZ05,2005-10-14 07:30,14,106.025,106.055,106.02,106.045,95466
HFZ05,2005-10-14 08:00,14,106.045,106.05,106.02,106.025,54923
HFZ05,2005-10-14 08:30,14,106.03,106.045,106.015,106.025,52593
HFZ05,2005-10-14 09:00,14,106.03,106.03,106,106.01,42344
HFZ05,2005-10-14 09:30,14,106.015,106.025,106.005,106.015,27107
HFZ05,2005-10-14 10:00,14,106.015,106.02,105.99,105.99,22847
HFZ05,2005-10-14 10:30,14,105.995,106,105.985,105.985,11851
HFZ05,2005-10-14 11:00,14,105.985,106,105.98,105.985,13962
HFZ05,2005-10-14 11:30,14,105.98,105.985,105.95,105.95,29215
HFZ05,2005-10-14 12:00,14,105.955,105.955,105.955,105.955,1804
HFZ05,2005-10-17 01:00,17,105.95,105.96,105.92,105.935,53269
HFZ05,2005-10-17 01:30,17,105.935,105.95,105.93,105.94,39941
HFZ05,2005-10-17 02:00,17,105.945,105.965,105.94,105.96,37339
HFZ05,2005-10-17 02:30,17,105.965,105.975,105.96,105.965,24720
HFZ05,2005-10-17 03:00,17,105.97,105.97,105.955,105.965,22997
HFZ05,2005-10-17 03:30,17,105.965,105.97,105.965,105.965,25797
HFZ05,2005-10-17 04:00,17,105.97,105.97,105.96,105.97,12780
HFZ05,2005-10-17 04:30,17,105.965,105.97,105.94,105.94,28913
HFZ05,2005-10-17 05:00,17,105.945,105.945,105.915,105.92,42629
HFZ05,2005-10-17 05:30,17,105.925,105.925,105.9,105.92,59191
HFZ05,2005-10-17 06:00,17,105.92,105.94,105.915,105.935,19525
HFZ05,2005-10-17 06:30,17,105.935,105.935,105.92,105.925,11027
HFZ05,2005-10-17 07:00,17,105.93,105.94,105.925,105.94,14766
HFZ05,2005-10-17 07:30,17,105.94,105.945,105.925,105.94,45999
HFZ05,2005-10-17 08:00,17,105.94,105.95,105.94,105.945,14258
HFZ05,2005-10-17 08:30,17,105.945,105.96,105.945,105.955,30124
HFZ05,2005-10-17 09:00,17,105.95,105.96,105.94,105.945,30601
HFZ05,2005-10-17 09:30,17,105.945,105.945,105.93,105.93,15839
HFZ05,2005-10-17 10:00,17,105.93,105.94,105.925,105.935,21840
HFZ05,2005-10-17 10:30,17,105.935,105.945,105.93,105.94,10788
HFZ05,2005-10-17 11:00,17,105.945,105.95,105.935,105.94,3489
HFZ05,2005-10-17 11:30,17,105.945,105.945,105.935,105.94,8510
HFZ05,2005-10-17 12:00,17,105.935,105.935,105.935,105.935,488
HFZ05,2005-10-18 01:00,18,105.925,105.97,105.925,105.965,20421
HFZ05,2005-10-18 01:30,18,105.965,105.965,105.94,105.95,26106
HFZ05,2005-10-18 02:00,18,105.945,105.95,105.935,105.945,19771
HFZ05,2005-10-18 02:30,18,105.95,105.95,105.935,105.94,17406
HFZ05,2005-10-18 03:00,18,105.94,105.94,105.93,105.94,30588
HFZ05,2005-10-18 03:30,18,105.94,105.95,105.89,105.92,109420
HFZ05,2005-10-18 04:00,18,105.92,105.94,105.905,105.94,68429
HFZ05,2005-10-18 04:30,18,105.94,105.96,105.935,105.945,52429
HFZ05,2005-10-18 05:00,18,105.95,105.955,105.935,105.95,31408
HFZ05,2005-10-18 05:30,18,105.945,105.955,105.94,105.95,14911
HFZ05,2005-10-18 06:00,18,105.95,105.95,105.94,105.945,9655
HFZ05,2005-10-18 06:30,18,105.945,105.955,105.94,105.94,7635
HFZ05,2005-10-18 07:00,18,105.945,105.945,105.915,105.93,31915
HFZ05,2005-10-18 07:30,18,105.93,105.955,105.925,105.935,57164
HFZ05,2005-10-18 08:00,18,105.935,105.96,105.93,105.955,43460
HFZ05,2005-10-18 08:30,18,105.955,105.97,105.95,105.955,27374
HFZ05,2005-10-18 09:00,18,105.955,105.96,105.95,105.955,24432
HFZ05,2005-10-18 09:30,18,105.955,105.965,105.95,105.96,14612
HFZ05,2005-10-18 10:00,18,105.96,105.96,105.955,105.955,9287
HFZ05,2005-10-18 10:30,18,105.955,105.97,105.955,105.965,7011
HFZ05,2005-10-18 11:00,18,105.96,105.97,105.955,105.965,11985
HFZ05,2005-10-18 11:30,18,105.965,105.975,105.96,105.975,9179
HFZ05,2005-10-18 12:00,18,105.975,105.975,105.975,105.975,211
HFZ05,2005-10-19 01:00,19,105.995,106.005,105.985,105.995,40878
HFZ05,2005-10-19 01:30,19,105.995,106,105.98,106,40791
HFZ05,2005-10-19 02:00,19,106,106.015,105.99,106,48790
HFZ05,2005-10-19 02:30,19,106,106.01,105.995,106.01,22944
HFZ05,2005-10-19 03:00,19,106.005,106.02,106,106.005,31014
HFZ05,2005-10-19 03:30,19,106,106.01,105.99,105.99,29409
HFZ05,2005-10-19 04:00,19,105.99,106.015,105.99,106,25986
HFZ05,2005-10-19 04:30,19,106,106.01,106,106.005,10310
HFZ05,2005-10-19 05:00,19,106,106.005,105.99,105.995,14388
HFZ05,2005-10-19 05:30,19,105.995,106.005,105.995,106.005,33397
HFZ05,2005-10-19 06:00,19,106,106.01,105.995,106.005,12715
HFZ05,2005-10-19 06:30,19,106.005,106.01,105.995,106.005,9002
HFZ05,2005-10-19 07:00,19,106.005,106.025,106.005,106.01,40532
HFZ05,2005-10-19 07:30,19,106.005,106.01,105.995,105.995,28212
HFZ05,2005-10-19 08:00,19,106,106.05,105.995,106.03,132084
HFZ05,2005-10-19 08:30,19,106.03,106.06,106.03,106.045,51190
HFZ05,2005-10-19 09:00,19,106.04,106.045,106.03,106.03,39032
HFZ05,2005-10-19 09:30,19,106.035,106.04,106.025,106.04,18782
HFZ05,2005-10-19 10:00,19,106.04,106.045,106.035,106.04,25814
HFZ05,2005-10-19 10:30,19,106.04,106.04,106.03,106.035,8794
HFZ05,2005-10-19 11:00,19,106.04,106.04,106.025,106.025,13269
HFZ05,2005-10-19 11:30,19,106.025,106.025,106.015,106.02,6892
HFZ05,2005-10-19 12:00,19,106.02,106.02,106.02,106.02,319
HFZ05,2005-10-20 01:00,20,106.005,106.005,105.98,105.98,25264
HFZ05,2005-10-20 01:30,20,105.98,106,105.98,105.99,24283
HFZ05,2005-10-20 02:00,20,105.995,105.995,105.985,105.99,11730
HFZ05,2005-10-20 02:30,20,105.99,105.995,105.98,105.985,21770
HFZ05,2005-10-20 03:00,20,105.985,105.985,105.965,105.97,41683
HFZ05,2005-10-20 03:30,20,105.97,105.985,105.965,105.98,43114
HFZ05,2005-10-20 04:00,20,105.98,105.98,105.95,105.96,45663
HFZ05,2005-10-20 04:30,20,105.965,105.965,105.95,105.955,23214
HFZ05,2005-10-20 05:00,20,105.955,105.965,105.94,105.945,36643
HFZ05,2005-10-20 05:30,20,105.945,105.96,105.945,105.95,11755
HFZ05,2005-10-20 06:00,20,105.95,105.955,105.94,105.95,11429
HFZ05,2005-10-20 06:30,20,105.95,105.96,105.95,105.955,12504
HFZ05,2005-10-20 07:00,20,105.955,105.96,105.945,105.95,9996
HFZ05,2005-10-20 07:30,20,105.95,105.965,105.945,105.965,19328
HFZ05,2005-10-20 08:00,20,105.965,105.97,105.955,105.955,27747
HFZ05,2005-10-20 08:30,20,105.96,105.96,105.92,105.925,76863
HFZ05,2005-10-20 09:00,20,105.925,105.955,105.92,105.945,53699
HFZ05,2005-10-20 09:30,20,105.945,105.96,105.94,105.945,35917
HFZ05,2005-10-20 10:00,20,105.945,105.945,105.93,105.93,17977
HFZ05,2005-10-20 10:30,20,105.93,105.94,105.915,105.925,33736
HFZ05,2005-10-20 11:00,20,105.92,105.935,105.915,105.925,36401
HFZ05,2005-10-20 11:30,20,105.93,105.93,105.915,105.92,20717
HFZ05,2005-10-20 12:00,20,105.925,105.925,105.925,105.925,676
HFZ05,2005-10-21 01:00,21,105.94,105.965,105.94,105.95,32869
HFZ05,2005-10-21 01:30,21,105.95,105.955,105.925,105.935,41359
HFZ05,2005-10-21 02:00,21,105.94,105.94,105.92,105.925,31459
HFZ05,2005-10-21 02:30,21,105.93,105.945,105.925,105.945,14689
HFZ05,2005-10-21 03:00,21,105.94,105.945,105.935,105.94,8979
HFZ05,2005-10-21 03:30,21,105.94,105.95,105.935,105.945,28220
HFZ05,2005-10-21 04:00,21,105.94,105.95,105.94,105.95,10771
HFZ05,2005-10-21 04:30,21,105.945,105.96,105.94,105.955,16990
HFZ05,2005-10-21 05:00,21,105.955,105.955,105.95,105.95,3023
HFZ05,2005-10-21 05:30,21,105.95,105.965,105.95,105.96,12970
HFZ05,2005-10-21 06:00,21,105.96,105.96,105.95,105.955,5471
HFZ05,2005-10-21 06:30,21,105.955,105.96,105.95,105.955,7703
HFZ05,2005-10-21 07:00,21,105.96,105.99,105.96,105.99,48582
HFZ05,2005-10-21 07:30,21,105.99,105.995,105.98,105.99,44918
HFZ05,2005-10-21 08:00,21,105.99,105.995,105.975,105.98,29273
HFZ05,2005-10-21 08:30,21,105.98,106,105.975,105.99,28709
HFZ05,2005-10-21 09:00,21,105.99,105.995,105.98,105.985,22284
HFZ05,2005-10-21 09:30,21,105.985,106.005,105.98,105.995,27760
HFZ05,2005-10-21 10:00,21,106,106,105.985,105.99,15240
HFZ05,2005-10-21 10:30,21,105.99,106.005,105.99,105.995,14508
HFZ05,2005-10-21 11:00,21,106,106.015,105.995,106.01,12683
HFZ05,2005-10-21 11:30,21,106.01,106.015,105.995,105.995,13871
HFZ05,2005-10-21 12:00,21,105.995,105.995,105.995,105.995,1063
HFZ05,2005-10-24 01:00,24,105.975,105.98,105.96,105.975,15852
HFZ05,2005-10-24 01:30,24,105.97,105.98,105.97,105.97,7042
HFZ05,2005-10-24 02:00,24,105.97,105.97,105.965,105.965,15307
HFZ05,2005-10-24 02:30,24,105.965,105.975,105.96,105.97,16815
HFZ05,2005-10-24 03:00,24,105.97,105.975,105.96,105.965,17351
HFZ05,2005-10-24 03:30,24,105.965,105.98,105.96,105.98,14107
HFZ05,2005-10-24 04:00,24,105.98,105.995,105.98,105.98,32314
HFZ05,2005-10-24 04:30,24,105.985,105.99,105.975,105.98,13130
HFZ05,2005-10-24 05:00,24,105.98,105.98,105.97,105.98,9185
HFZ05,2005-10-24 05:30,24,105.98,105.995,105.975,105.995,14006
HFZ05,2005-10-24 06:00,24,105.99,106,105.99,106,15379
HFZ05,2005-10-24 06:30,24,106,106.01,105.985,105.985,31211
HFZ05,2005-10-24 07:00,24,105.99,106,105.985,105.995,23308
HFZ05,2005-10-24 07:30,24,105.995,106.015,105.995,106.01,36826
HFZ05,2005-10-24 08:00,24,106.01,106.02,106,106.01,23811
HFZ05,2005-10-24 08:30,24,106.015,106.015,106,106.005,16705
HFZ05,2005-10-24 09:00,24,106.005,106.01,106,106.01,14503
HFZ05,2005-10-24 09:30,24,106.01,106.02,106.005,106.01,14404
HFZ05,2005-10-24 10:00,24,106.01,106.015,105.99,105.995,32574
HFZ05,2005-10-24 10:30,24,105.99,106.005,105.985,106.005,13847
HFZ05,2005-10-24 11:00,24,106.005,106.005,105.995,106.005,8080
HFZ05,2005-10-24 11:30,24,106,106.005,105.98,105.98,14546
HFZ05,2005-10-24 12:00,24,105.98,105.98,105.98,105.98,971
HFZ05,2005-10-25 01:00,25,105.965,105.995,105.965,105.99,19381
HFZ05,2005-10-25 01:30,25,105.985,105.995,105.97,105.98,28599
HFZ05,2005-10-25 02:00,25,105.98,105.99,105.975,105.985,20020
HFZ05,2005-10-25 02:30,25,105.98,106,105.97,105.97,35078
HFZ05,2005-10-25 03:00,25,105.965,105.97,105.935,105.945,120490
HFZ05,2005-10-25 03:30,25,105.945,105.95,105.925,105.925,41013
HFZ05,2005-10-25 04:00,25,105.925,105.935,105.91,105.92,88165
HFZ05,2005-10-25 04:30,25,105.92,105.93,105.915,105.925,23531
HFZ05,2005-10-25 05:00,25,105.925,105.935,105.915,105.915,25791
HFZ05,2005-10-25 05:30,25,105.915,105.925,105.905,105.925,33650
HFZ05,2005-10-25 06:00,25,105.92,105.925,105.91,105.915,10496
HFZ05,2005-10-25 06:30,25,105.92,105.93,105.915,105.93,16038
HFZ05,2005-10-25 07:00,25,105.925,105.93,105.925,105.925,4850
HFZ05,2005-10-25 07:30,25,105.925,105.93,105.92,105.92,15458
HFZ05,2005-10-25 08:00,25,105.925,105.93,105.92,105.93,12162
HFZ05,2005-10-25 08:30,25,105.925,105.93,105.92,105.925,9205
HFZ05,2005-10-25 09:00,25,105.93,105.94,105.915,105.92,56032
HFZ05,2005-10-25 09:30,25,105.92,105.925,105.87,105.87,84121
HFZ05,2005-10-25 10:00,25,105.87,105.88,105.86,105.87,76462
HFZ05,2005-10-25 10:30,25,105.87,105.885,105.86,105.875,35832
HFZ05,2005-10-25 11:00,25,105.875,105.88,105.84,105.845,43640
HFZ05,2005-10-25 11:30,25,105.845,105.85,105.83,105.84,27406
HFZ05,2005-10-25 12:00,25,105.84,105.84,105.84,105.84,331
HFZ05,2005-10-26 01:00,26,105.805,105.825,105.8,105.815,59661
HFZ05,2005-10-26 01:30,26,105.815,105.815,105.775,105.78,71450
HFZ05,2005-10-26 02:00,26,105.78,105.815,105.77,105.81,53066
HFZ05,2005-10-26 02:30,26,105.81,105.825,105.8,105.815,44667
HFZ05,2005-10-26 03:00,26,105.82,105.835,105.805,105.83,46846
HFZ05,2005-10-26 03:30,26,105.83,105.83,105.805,105.81,27279
HFZ05,2005-10-26 04:00,26,105.81,105.815,105.8,105.8,44092
HFZ05,2005-10-26 04:30,26,105.8,105.81,105.79,105.795,40283
HFZ05,2005-10-26 05:00,26,105.79,105.795,105.77,105.78,46695
HFZ05,2005-10-26 05:30,26,105.78,105.785,105.775,105.785,33118
HFZ05,2005-10-26 06:00,26,105.785,105.795,105.78,105.795,16578
HFZ05,2005-10-26 06:30,26,105.79,105.8,105.77,105.77,22759
HFZ05,2005-10-26 07:00,26,105.77,105.78,105.76,105.77,43866
HFZ05,2005-10-26 07:30,26,105.77,105.8,105.765,105.795,50117
HFZ05,2005-10-26 08:00,26,105.795,105.81,105.78,105.78,37025
HFZ05,2005-10-26 08:30,26,105.785,105.795,105.78,105.78,28604
HFZ05,2005-10-26 09:00,26,105.775,105.81,105.775,105.8,25973
HFZ05,2005-10-26 09:30,26,105.805,105.82,105.805,105.805,34183
HFZ05,2005-10-26 10:00,26,105.805,105.815,105.795,105.805,19595
HFZ05,2005-10-26 10:30,26,105.81,105.81,105.785,105.805,14253
HFZ05,2005-10-26 11:00,26,105.8,105.805,105.79,105.795,4140
HFZ05,2005-10-26 11:30,26,105.795,105.805,105.785,105.805,8456
HFZ05,2005-10-26 12:00,26,105.81,105.81,105.81,105.81,771
HFZ05,2005-10-27 01:00,27,105.81,105.81,105.765,105.765,48748
HFZ05,2005-10-27 01:30,27,105.765,105.78,105.755,105.775,28263
HFZ05,2005-10-27 02:00,27,105.775,105.8,105.77,105.795,29055
HFZ05,2005-10-27 02:30,27,105.795,105.805,105.785,105.795,33476
HFZ05,2005-10-27 03:00,27,105.795,105.82,105.795,105.81,47527
HFZ05,2005-10-27 03:30,27,105.81,105.825,105.795,105.805,44438
HFZ05,2005-10-27 04:00,27,105.8,105.81,105.795,105.8,22840
HFZ05,2005-10-27 04:30,27,105.805,105.805,105.785,105.805,25824
HFZ05,2005-10-27 05:00,27,105.805,105.81,105.795,105.795,10409
HFZ05,2005-10-27 05:30,27,105.795,105.805,105.795,105.795,11544
HFZ05,2005-10-27 06:00,27,105.8,105.8,105.79,105.795,15366
HFZ05,2005-10-27 06:30,27,105.79,105.8,105.79,105.795,11406
HFZ05,2005-10-27 07:00,27,105.795,105.805,105.785,105.795,28014
HFZ05,2005-10-27 07:30,27,105.795,105.81,105.785,105.805,27285
HFZ05,2005-10-27 08:00,27,105.805,105.815,105.79,105.8,33889
HFZ05,2005-10-27 08:30,27,105.8,105.805,105.78,105.79,30058
HFZ05,2005-10-27 09:00,27,105.79,105.805,105.785,105.805,28590
HFZ05,2005-10-27 09:30,27,105.8,105.81,105.785,105.785,21058
HFZ05,2005-10-27 10:00,27,105.785,105.785,105.72,105.735,87116
HFZ05,2005-10-27 10:30,27,105.735,105.75,105.715,105.72,39126
HFZ05,2005-10-27 11:00,27,105.72,105.73,105.71,105.715,30914
HFZ05,2005-10-27 11:30,27,105.715,105.73,105.715,105.725,12925
HFZ05,2005-10-27 12:00,27,105.725,105.725,105.725,105.725,1120
HFZ05,2005-10-28 01:00,28,105.74,105.755,105.73,105.735,28732
HFZ05,2005-10-28 01:30,28,105.735,105.745,105.71,105.71,33998
HFZ05,2005-10-28 02:00,28,105.715,105.75,105.71,105.74,65435
HFZ05,2005-10-28 02:30,28,105.745,105.75,105.72,105.725,43589
HFZ05,2005-10-28 03:00,28,105.725,105.745,105.72,105.735,40251
HFZ05,2005-10-28 03:30,28,105.73,105.78,105.73,105.735,69653
HFZ05,2005-10-28 04:00,28,105.735,105.745,105.725,105.73,53322
HFZ05,2005-10-28 04:30,28,105.735,105.75,105.73,105.75,31071
HFZ05,2005-10-28 05:00,28,105.755,105.785,105.745,105.77,45445
HFZ05,2005-10-28 05:30,28,105.77,105.78,105.76,105.765,28764
HFZ05,2005-10-28 06:00,28,105.765,105.78,105.755,105.77,19076
HFZ05,2005-10-28 06:30,28,105.775,105.775,105.755,105.755,18924
HFZ05,2005-10-28 07:00,28,105.75,105.76,105.73,105.74,23874
HFZ05,2005-10-28 07:30,28,105.74,105.77,105.73,105.74,52472
HFZ05,2005-10-28 08:00,28,105.745,105.755,105.74,105.745,14932
HFZ05,2005-10-28 08:30,28,105.75,105.76,105.745,105.755,27285
HFZ05,2005-10-28 09:00,28,105.755,105.765,105.745,105.76,33757
HFZ05,2005-10-28 09:30,28,105.76,105.765,105.74,105.74,18474
HFZ05,2005-10-28 10:00,28,105.74,105.745,105.715,105.72,22737
HFZ05,2005-10-28 10:30,28,105.72,105.72,105.7,105.71,21937
HFZ05,2005-10-28 11:00,28,105.71,105.72,105.7,105.71,18304
HFZ05,2005-10-28 11:30,28,105.71,105.715,105.7,105.7,7561
HFZ05,2005-10-28 12:00,28,105.7,105.7,105.7,105.7,523
HFZ05,2005-10-31 01:00,31,105.68,105.71,105.66,105.705,23022
HFZ05,2005-10-31 01:30,31,105.71,105.725,105.705,105.715,9654
HFZ05,2005-10-31 02:00,31,105.715,105.74,105.71,105.735,17757
HFZ05,2005-10-31 02:30,31,105.735,105.735,105.725,105.73,13257
HFZ05,2005-10-31 03:00,31,105.73,105.73,105.715,105.725,12592
HFZ05,2005-10-31 03:30,31,105.725,105.735,105.72,105.735,17540
HFZ05,2005-10-31 04:00,31,105.735,105.735,105.705,105.72,28194
HFZ05,2005-10-31 04:30,31,105.72,105.73,105.72,105.725,20618
HFZ05,2005-10-31 05:00,31,105.725,105.73,105.72,105.725,15423
HFZ05,2005-10-31 05:30,31,105.725,105.73,105.72,105.725,4969
HFZ05,2005-10-31 06:00,31,105.72,105.725,105.71,105.72,7522
HFZ05,2005-10-31 06:30,31,105.72,105.72,105.71,105.71,8129
HFZ05,2005-10-31 07:00,31,105.715,105.715,105.68,105.685,30059
HFZ05,2005-10-31 07:30,31,105.685,105.7,105.675,105.7,40602
HFZ05,2005-10-31 08:00,31,105.7,105.72,105.695,105.715,24258
HFZ05,2005-10-31 08:30,31,105.715,105.72,105.705,105.71,26497
HFZ05,2005-10-31 09:00,31,105.71,105.725,105.7,105.72,34011
HFZ05,2005-10-31 09:30,31,105.715,105.735,105.715,105.725,19535
HFZ05,2005-10-31 10:00,31,105.725,105.74,105.72,105.735,30668
HFZ05,2005-10-31 10:30,31,105.73,105.735,105.705,105.705,18036
HFZ05,2005-10-31 11:00,31,105.705,105.71,105.69,105.71,13248
HFZ05,2005-10-31 11:30,31,105.71,105.72,105.705,105.715,7342
HFZ05,2005-10-31 12:00,31,105.715,105.715,105.715,105.715,382
HFZ05,2005-11-01 01:00,1,105.73,105.73,105.7,105.71,20730
HFZ05,2005-11-01 01:30,1,105.71,105.715,105.7,105.715,13828
HFZ05,2005-11-01 02:00,1,105.71,105.735,105.705,105.72,33366
HFZ05,2005-11-01 02:30,1,105.725,105.75,105.72,105.75,40971
HFZ05,2005-11-01 03:00,1,105.75,105.765,105.745,105.745,34320
HFZ05,2005-11-01 03:30,1,105.745,105.745,105.73,105.735,25071
HFZ05,2005-11-01 04:00,1,105.73,105.735,105.715,105.715,29151
HFZ05,2005-11-01 04:30,1,105.715,105.73,105.715,105.73,12889
HFZ05,2005-11-01 05:00,1,105.725,105.73,105.715,105.72,7921
HFZ05,2005-11-01 05:30,1,105.72,105.735,105.715,105.73,12831
HFZ05,2005-11-01 06:00,1,105.73,105.74,105.73,105.73,7155
HFZ05,2005-11-01 06:30,1,105.73,105.74,105.725,105.73,12738
HFZ05,2005-11-01 07:00,1,105.73,105.735,105.725,105.725,8137
HFZ05,2005-11-01 07:30,1,105.73,105.735,105.715,105.715,25294
HFZ05,2005-11-01 08:00,1,105.715,105.725,105.715,105.72,23531
HFZ05,2005-11-01 08:30,1,105.725,105.725,105.7,105.705,35579
HFZ05,2005-11-01 09:00,1,105.71,105.71,105.685,105.685,67416
HFZ05,2005-11-01 09:30,1,105.69,105.7,105.68,105.685,32183
HFZ05,2005-11-01 10:00,1,105.685,105.69,105.67,105.685,27718
HFZ05,2005-11-01 10:30,1,105.685,105.695,105.68,105.69,14071
HFZ05,2005-11-01 11:00,1,105.695,105.695,105.685,105.685,6893
HFZ05,2005-11-01 11:30,1,105.685,105.705,105.68,105.7,10462
HFZ05,2005-11-01 12:00,1,105.7,105.7,105.7,105.7,757
HFZ05,2005-11-02 01:00,2,105.69,105.705,105.68,105.695,15665
HFZ05,2005-11-02 01:30,2,105.7,105.71,105.7,105.705,23262
HFZ05,2005-11-02 02:00,2,105.7,105.705,105.685,105.69,31424
HFZ05,2005-11-02 02:30,2,105.69,105.695,105.675,105.685,31019
HFZ05,2005-11-02 03:00,2,105.685,105.69,105.68,105.685,15519
HFZ05,2005-11-02 03:30,2,105.685,105.685,105.67,105.675,23148
HFZ05,2005-11-02 04:00,2,105.675,105.685,105.665,105.67,31737
HFZ05,2005-11-02 04:30,2,105.675,105.68,105.635,105.64,62465
HFZ05,2005-11-02 05:00,2,105.635,105.65,105.625,105.64,66262
HFZ05,2005-11-02 05:30,2,105.645,105.645,105.63,105.64,32611
HFZ05,2005-11-02 06:00,2,105.64,105.64,105.62,105.63,22801
HFZ05,2005-11-02 06:30,2,105.63,105.63,105.595,105.61,67830
HFZ05,2005-11-02 07:00,2,105.61,105.625,105.6,105.605,36399
HFZ05,2005-11-02 07:30,2,105.605,105.63,105.605,105.615,32443
HFZ05,2005-11-02 08:00,2,105.615,105.635,105.615,105.63,34445
HFZ05,2005-11-02 08:30,2,105.63,105.635,105.615,105.62,25126
HFZ05,2005-11-02 09:00,2,105.62,105.64,105.62,105.635,31437
HFZ05,2005-11-02 09:30,2,105.635,105.645,105.62,105.64,51465
HFZ05,2005-11-02 10:00,2,105.635,105.64,105.63,105.635,18987
HFZ05,2005-11-02 10:30,2,105.635,105.645,105.63,105.63,23579
HFZ05,2005-11-02 11:00,2,105.63,105.63,105.61,105.62,16671
HFZ05,2005-11-02 11:30,2,105.625,105.635,105.62,105.63,7601
HFZ05,2005-11-02 12:00,2,105.635,105.635,105.635,105.635,1103
HFZ05,2005-11-03 01:00,3,105.605,105.64,105.605,105.635,20130
HFZ05,2005-11-03 01:30,3,105.635,105.64,105.62,105.64,12923
HFZ05,2005-11-03 02:00,3,105.64,105.655,105.64,105.645,25655
HFZ05,2005-11-03 02:30,3,105.645,105.65,105.635,105.64,31369
HFZ05,2005-11-03 03:00,3,105.64,105.655,105.63,105.64,47088
HFZ05,2005-11-03 03:30,3,105.64,105.645,105.635,105.64,25148
HFZ05,2005-11-03 04:00,3,105.635,105.635,105.625,105.635,25732
HFZ05,2005-11-03 04:30,3,105.635,105.635,105.625,105.63,15592
HFZ05,2005-11-03 05:00,3,105.63,105.64,105.63,105.64,9884
HFZ05,2005-11-03 05:30,3,105.64,105.665,105.64,105.66,26381
HFZ05,2005-11-03 06:00,3,105.665,105.665,105.65,105.66,16088
HFZ05,2005-11-03 06:30,3,105.655,105.675,105.64,105.645,38331
HFZ05,2005-11-03 07:00,3,105.64,105.67,105.64,105.665,19869
HFZ05,2005-11-03 07:30,3,105.665,105.74,105.65,105.69,195835
HFZ05,2005-11-03 08:00,3,105.685,105.69,105.645,105.66,82889
HFZ05,2005-11-03 08:30,3,105.655,105.675,105.655,105.655,39139
HFZ05,2005-11-03 09:00,3,105.655,105.66,105.615,105.63,74980
HFZ05,2005-11-03 09:30,3,105.63,105.65,105.625,105.63,44339
HFZ05,2005-11-03 10:00,3,105.63,105.645,105.625,105.645,21775
HFZ05,2005-11-03 10:30,3,105.645,105.645,105.63,105.64,10933
HFZ05,2005-11-03 11:00,3,105.64,105.645,105.625,105.63,12235
HFZ05,2005-11-03 11:30,3,105.63,105.64,105.62,105.635,12044
HFZ05,2005-11-03 12:00,3,105.64,105.64,105.64,105.64,1262
HFZ05,2005-11-04 01:00,4,105.615,105.625,105.61,105.625,15616
HFZ05,2005-11-04 01:30,4,105.62,105.635,105.615,105.615,27961
HFZ05,2005-11-04 02:00,4,105.615,105.635,105.615,105.625,28347
HFZ05,2005-11-04 02:30,4,105.63,105.63,105.61,105.625,15822
HFZ05,2005-11-04 03:00,4,105.625,105.63,105.62,105.625,12870
HFZ05,2005-11-04 03:30,4,105.63,105.63,105.615,105.63,31621
HFZ05,2005-11-04 04:00,4,105.625,105.63,105.62,105.62,16745
HFZ05,2005-11-04 04:30,4,105.62,105.64,105.62,105.63,34598
HFZ05,2005-11-04 05:00,4,105.63,105.635,105.625,105.635,16400
HFZ05,2005-11-04 05:30,4,105.635,105.65,105.635,105.645,24666
HFZ05,2005-11-04 06:00,4,105.645,105.645,105.635,105.635,19168
HFZ05,2005-11-04 06:30,4,105.64,105.64,105.63,105.63,11154
HFZ05,2005-11-04 07:00,4,105.63,105.665,105.62,105.64,36715
HFZ05,2005-11-04 07:30,4,105.64,105.68,105.635,105.68,95510
HFZ05,2005-11-04 08:00,4,105.68,105.7,105.66,105.67,71493
HFZ05,2005-11-04 08:30,4,105.675,105.7,105.665,105.685,50206
HFZ05,2005-11-04 09:00,4,105.68,105.68,105.64,105.645,46183
HFZ05,2005-11-04 09:30,4,105.645,105.65,105.565,105.59,103918
HFZ05,2005-11-04 10:00,4,105.595,105.6,105.575,105.585,41036
HFZ05,2005-11-04 10:30,4,105.585,105.595,105.575,105.59,24281
HFZ05,2005-11-04 11:00,4,105.59,105.59,105.575,105.575,21772
HFZ05,2005-11-04 11:30,4,105.575,105.58,105.56,105.565,10823
HFZ05,2005-11-04 12:00,4,105.565,105.565,105.565,105.565,376
HFZ05,2005-11-07 01:00,7,105.535,105.56,105.525,105.555,22505
HFZ05,2005-11-07 01:30,7,105.55,105.565,105.535,105.545,24206
HFZ05,2005-11-07 02:00,7,105.54,105.57,105.54,105.555,28431
HFZ05,2005-11-07 02:30,7,105.555,105.57,105.545,105.56,44330
HFZ05,2005-11-07 03:00,7,105.565,105.585,105.56,105.58,37055
HFZ05,2005-11-07 03:30,7,105.58,105.585,105.555,105.555,27946
HFZ05,2005-11-07 04:00,7,105.56,105.575,105.555,105.565,26664
HFZ05,2005-11-07 04:30,7,105.565,105.575,105.56,105.57,15610
HFZ05,2005-11-07 05:00,7,105.57,105.575,105.56,105.57,17328
HFZ05,2005-11-07 05:30,7,105.57,105.58,105.565,105.575,12792
HFZ05,2005-11-07 06:00,7,105.575,105.58,105.565,105.565,25589
HFZ05,2005-11-07 06:30,7,105.565,105.57,105.56,105.57,20017
HFZ05,2005-11-07 07:00,7,105.57,105.585,105.57,105.58,20894
HFZ05,2005-11-07 07:30,7,105.58,105.58,105.56,105.57,18665
HFZ05,2005-11-07 08:00,7,105.57,105.575,105.56,105.57,14917
HFZ05,2005-11-07 08:30,7,105.57,105.58,105.565,105.57,14413
HFZ05,2005-11-07 09:00,7,105.565,105.57,105.555,105.565,18041
HFZ05,2005-11-07 09:30,7,105.57,105.57,105.545,105.55,19575
HFZ05,2005-11-07 10:00,7,105.55,105.555,105.535,105.55,28961
HFZ05,2005-11-07 10:30,7,105.55,105.56,105.535,105.54,10330
HFZ05,2005-11-07 11:00,7,105.54,105.55,105.535,105.535,6345
HFZ05,2005-11-07 11:30,7,105.535,105.545,105.53,105.535,6841
HFZ05,2005-11-07 12:00,7,105.53,105.53,105.53,105.53,100
HFZ05,2005-11-08 01:00,8,105.555,105.565,105.55,105.56,17024
HFZ05,2005-11-08 01:30,8,105.56,105.58,105.555,105.575,18892
HFZ05,2005-11-08 02:00,8,105.57,105.57,105.555,105.56,19742
HFZ05,2005-11-08 02:30,8,105.56,105.565,105.505,105.515,114560
HFZ05,2005-11-08 03:00,8,105.52,105.52,105.46,105.48,118832
HFZ05,2005-11-08 03:30,8,105.48,105.495,105.475,105.48,47661
HFZ05,2005-11-08 04:00,8,105.48,105.485,105.47,105.48,36686
HFZ05,2005-11-08 04:30,8,105.485,105.505,105.475,105.505,38944
HFZ05,2005-11-08 05:00,8,105.5,105.5,105.485,105.5,24272
HFZ05,2005-11-08 05:30,8,105.5,105.505,105.49,105.5,15434
HFZ05,2005-11-08 06:00,8,105.5,105.54,105.5,105.525,57644
HFZ05,2005-11-08 06:30,8,105.52,105.545,105.52,105.54,22581
HFZ05,2005-11-08 07:00,8,105.545,105.565,105.53,105.56,40348
HFZ05,2005-11-08 07:30,8,105.555,105.575,105.545,105.555,47599
HFZ05,2005-11-08 08:00,8,105.55,105.555,105.54,105.555,24079
HFZ05,2005-11-08 08:30,8,105.555,105.59,105.555,105.59,58947
HFZ05,2005-11-08 09:00,8,105.585,105.59,105.565,105.58,38047
HFZ05,2005-11-08 09:30,8,105.575,105.595,105.565,105.59,26758
HFZ05,2005-11-08 10:00,8,105.585,105.6,105.58,105.59,20234
HFZ05,2005-11-08 10:30,8,105.59,105.595,105.585,105.585,6303
HFZ05,2005-11-08 11:00,8,105.59,105.605,105.59,105.605,11108
HFZ05,2005-11-08 11:30,8,105.6,105.605,105.59,105.59,9417
HFZ05,2005-11-08 12:00,8,105.59,105.59,105.59,105.59,1584
HFZ05,2005-11-09 01:00,9,105.59,105.605,105.585,105.605,14256
HFZ05,2005-11-09 01:30,9,105.605,105.62,105.585,105.59,32509
HFZ05,2005-11-09 02:00,9,105.59,105.595,105.555,105.565,29744
HFZ05,2005-11-09 02:30,9,105.56,105.58,105.56,105.575,16413
HFZ05,2005-11-09 03:00,9,105.57,105.585,105.57,105.585,14954
HFZ05,2005-11-09 03:30,9,105.585,105.59,105.57,105.575,18103
HFZ05,2005-11-09 04:00,9,105.57,105.58,105.56,105.575,29841
HFZ05,2005-11-09 04:30,9,105.575,105.58,105.555,105.565,40425
HFZ05,2005-11-09 05:00,9,105.57,105.57,105.535,105.55,63866
HFZ05,2005-11-09 05:30,9,105.545,105.56,105.54,105.555,20659
HFZ05,2005-11-09 06:00,9,105.55,105.56,105.545,105.555,10586
HFZ05,2005-11-09 06:30,9,105.55,105.56,105.55,105.555,4836
HFZ05,2005-11-09 07:00,9,105.555,105.565,105.545,105.545,16165
HFZ05,2005-11-09 07:30,9,105.545,105.555,105.54,105.55,27208
HFZ05,2005-11-09 08:00,9,105.55,105.555,105.52,105.525,31909
HFZ05,2005-11-09 08:30,9,105.53,105.535,105.51,105.515,40332
HFZ05,2005-11-09 09:00,9,105.515,105.525,105.5,105.505,46275
HFZ05,2005-11-09 09:30,9,105.505,105.51,105.48,105.49,76188
HFZ05,2005-11-09 10:00,9,105.485,105.495,105.47,105.475,36681
HFZ05,2005-11-09 10:30,9,105.475,105.49,105.465,105.48,24757
HFZ05,2005-11-09 11:00,9,105.485,105.49,105.48,105.49,9015
HFZ05,2005-11-09 11:30,9,105.485,105.495,105.47,105.48,16974
HFZ05,2005-11-09 12:00,9,105.48,105.48,105.48,105.48,450
HFZ05,2005-11-10 01:00,10,105.47,105.495,105.465,105.47,23385
HFZ05,2005-11-10 01:30,10,105.475,105.515,105.47,105.495,44034
HFZ05,2005-11-10 02:00,10,105.495,105.525,105.49,105.515,42621
HFZ05,2005-11-10 02:30,10,105.515,105.525,105.51,105.52,22157
HFZ05,2005-11-10 03:00,10,105.52,105.535,105.515,105.515,26745
HFZ05,2005-11-10 03:30,10,105.515,105.52,105.485,105.495,51287
HFZ05,2005-11-10 04:00,10,105.495,105.51,105.49,105.51,24380
HFZ05,2005-11-10 04:30,10,105.51,105.51,105.49,105.495,20219
HFZ05,2005-11-10 05:00,10,105.5,105.515,105.495,105.515,29669
HFZ05,2005-11-10 05:30,10,105.515,105.53,105.505,105.515,23797
HFZ05,2005-11-10 06:00,10,105.515,105.54,105.515,105.53,61598
HFZ05,2005-11-10 06:30,10,105.525,105.53,105.51,105.525,28527
HFZ05,2005-11-10 07:00,10,105.525,105.53,105.52,105.525,16896
HFZ05,2005-11-10 07:30,10,105.525,105.565,105.52,105.545,87062
HFZ05,2005-11-10 08:00,10,105.545,105.545,105.515,105.515,39196
HFZ05,2005-11-10 08:30,10,105.52,105.525,105.515,105.52,23295
HFZ05,2005-11-10 09:00,10,105.52,105.545,105.52,105.53,42187
HFZ05,2005-11-10 09:30,10,105.53,105.54,105.525,105.525,17084
HFZ05,2005-11-10 10:00,10,105.525,105.53,105.52,105.525,12330
HFZ05,2005-11-10 10:30,10,105.52,105.535,105.515,105.53,12184
HFZ05,2005-11-10 11:00,10,105.525,105.53,105.52,105.52,6700
HFZ05,2005-11-10 11:30,10,105.52,105.535,105.52,105.525,7363
HFZ05,2005-11-10 12:00,10,105.53,105.53,105.53,105.53,600
HFZ05,2005-11-11 01:00,11,105.55,105.56,105.54,105.545,14037
HFZ05,2005-11-11 01:30,11,105.54,105.54,105.525,105.53,9694
HFZ05,2005-11-11 02:00,11,105.525,105.545,105.52,105.52,21960
HFZ05,2005-11-11 02:30,11,105.52,105.525,105.51,105.52,36330
HFZ05,2005-11-11 03:00,11,105.52,105.53,105.515,105.525,16549
HFZ05,2005-11-11 03:30,11,105.525,105.53,105.52,105.525,7597
HFZ05,2005-11-11 04:00,11,105.525,105.545,105.52,105.545,24700
HFZ05,2005-11-11 04:30,11,105.545,105.55,105.54,105.54,20655
HFZ05,2005-11-11 05:00,11,105.54,105.545,105.535,105.54,11342
HFZ05,2005-11-11 05:30,11,105.535,105.54,105.53,105.535,14448
HFZ05,2005-11-11 06:00,11,105.53,105.54,105.53,105.54,3717
HFZ05,2005-11-11 06:30,11,105.535,105.54,105.53,105.535,10679
HFZ05,2005-11-11 07:00,11,105.535,105.535,105.525,105.53,8499
HFZ05,2005-11-11 07:30,11,105.53,105.535,105.525,105.535,8794
HFZ05,2005-11-11 08:00,11,105.535,105.54,105.53,105.535,6018
HFZ05,2005-11-11 08:30,11,105.54,105.545,105.535,105.54,4900
HFZ05,2005-11-11 09:00,11,105.545,105.545,105.535,105.535,4832
HFZ05,2005-11-11 09:30,11,105.535,105.54,105.53,105.53,8613
HFZ05,2005-11-11 10:00,11,105.53,105.54,105.525,105.535,8745
HFZ05,2005-11-11 10:30,11,105.535,105.54,105.53,105.53,2693
HFZ05,2005-11-11 11:00,11,105.53,105.535,105.525,105.525,1567
HFZ05,2005-11-11 11:30,11,105.525,105.53,105.52,105.525,2057
HFZ05,2005-11-11 12:00,11,105.52,105.52,105.52,105.52,191
HFZ05,2005-11-14 01:00,14,105.53,105.57,105.53,105.565,23886
HFZ05,2005-11-14 01:30,14,105.565,105.57,105.535,105.56,20722
HFZ05,2005-11-14 02:00,14,105.56,105.575,105.555,105.555,21278
HFZ05,2005-11-14 02:30,14,105.555,105.565,105.545,105.545,10970
HFZ05,2005-11-14 03:00,14,105.55,105.555,105.535,105.55,22882
HFZ05,2005-11-14 03:30,14,105.55,105.565,105.545,105.56,25929
HFZ05,2005-11-14 04:00,14,105.56,105.565,105.55,105.55,21967
HFZ05,2005-11-14 04:30,14,105.555,105.56,105.55,105.55,12455
HFZ05,2005-11-14 05:00,14,105.55,105.56,105.55,105.56,6165
HFZ05,2005-11-14 05:30,14,105.56,105.565,105.555,105.56,6726
HFZ05,2005-11-14 06:00,14,105.565,105.57,105.56,105.565,8684
HFZ05,2005-11-14 06:30,14,105.565,105.565,105.545,105.545,12138
HFZ05,2005-11-14 07:00,14,105.55,105.56,105.545,105.545,16061
HFZ05,2005-11-14 07:30,14,105.545,105.55,105.525,105.545,51153
HFZ05,2005-11-14 08:00,14,105.545,105.555,105.54,105.555,15797
HFZ05,2005-11-14 08:30,14,105.55,105.57,105.55,105.555,21152
HFZ05,2005-11-14 09:00,14,105.56,105.565,105.525,105.53,34548
HFZ05,2005-11-14 09:30,14,105.53,105.54,105.515,105.52,25453
HFZ05,2005-11-14 10:00,14,105.52,105.525,105.5,105.51,31096
HFZ05,2005-11-14 10:30,14,105.51,105.51,105.465,105.475,40947
HFZ05,2005-11-14 11:00,14,105.475,105.48,105.465,105.475,22236
HFZ05,2005-11-14 11:30,14,105.47,105.48,105.47,105.475,8988
HFZ05,2005-11-14 12:00,14,105.47,105.47,105.47,105.47,260
HFZ05,2005-11-15 01:00,15,105.46,105.48,105.455,105.47,30517
HFZ05,2005-11-15 01:30,15,105.465,105.485,105.465,105.48,23608
HFZ05,2005-11-15 02:00,15,105.485,105.495,105.48,105.485,23447
HFZ05,2005-11-15 02:30,15,105.48,105.505,105.48,105.5,30825
HFZ05,2005-11-15 03:00,15,105.5,105.51,105.49,105.5,33552
HFZ05,2005-11-15 03:30,15,105.495,105.51,105.495,105.51,21257
HFZ05,2005-11-15 04:00,15,105.505,105.52,105.495,105.515,39082
HFZ05,2005-11-15 04:30,15,105.515,105.515,105.48,105.49,58399
HFZ05,2005-11-15 05:00,15,105.495,105.51,105.49,105.505,23155
HFZ05,2005-11-15 05:30,15,105.5,105.535,105.49,105.515,40826
HFZ05,2005-11-15 06:00,15,105.52,105.55,105.52,105.54,49856
HFZ05,2005-11-15 06:30,15,105.545,105.555,105.535,105.545,21159
HFZ05,2005-11-15 07:00,15,105.545,105.55,105.525,105.535,28283
HFZ05,2005-11-15 07:30,15,105.535,105.54,105.505,105.51,71339
HFZ05,2005-11-15 08:00,15,105.51,105.535,105.505,105.53,30682
HFZ05,2005-11-15 08:30,15,105.53,105.535,105.52,105.525,18147
HFZ05,2005-11-15 09:00,15,105.525,105.56,105.525,105.55,66774
HFZ05,2005-11-15 09:30,15,105.55,105.57,105.55,105.555,38716
HFZ05,2005-11-15 10:00,15,105.555,105.565,105.55,105.56,20217
HFZ05,2005-11-15 10:30,15,105.56,105.57,105.555,105.555,11198
HFZ05,2005-11-15 11:00,15,105.56,105.59,105.555,105.58,13810
HFZ05,2005-11-15 11:30,15,105.585,105.595,105.575,105.585,8723
HFZ05,2005-11-15 12:00,15,105.58,105.58,105.58,105.58,497
HFZ05,2005-11-16 01:00,16,105.57,105.585,105.56,105.575,10676
HFZ05,2005-11-16 01:30,16,105.58,105.585,105.555,105.555,25500
HFZ05,2005-11-16 02:00,16,105.56,105.57,105.555,105.56,19472
HFZ05,2005-11-16 02:30,16,105.56,105.575,105.555,105.57,23737
HFZ05,2005-11-16 03:00,16,105.575,105.575,105.565,105.57,11777
HFZ05,2005-11-16 03:30,16,105.575,105.575,105.565,105.575,18181
HFZ05,2005-11-16 04:00,16,105.57,105.575,105.565,105.57,14404
HFZ05,2005-11-16 04:30,16,105.57,105.6,105.57,105.595,51172
HFZ05,2005-11-16 05:00,16,105.595,105.6,105.58,105.595,28911
HFZ05,2005-11-16 05:30,16,105.595,105.595,105.58,105.585,16989
HFZ05,2005-11-16 06:00,16,105.58,105.595,105.58,105.59,14447
HFZ05,2005-11-16 06:30,16,105.595,105.655,105.59,105.65,80702
HFZ05,2005-11-16 07:00,16,105.655,105.66,105.6,105.61,111405
HFZ05,2005-11-16 07:30,16,105.605,105.66,105.605,105.64,67489
HFZ05,2005-11-16 08:00,16,105.635,105.655,105.62,105.655,51298
HFZ05,2005-11-16 08:30,16,105.65,105.67,105.645,105.66,71707
HFZ05,2005-11-16 09:00,16,105.66,105.67,105.65,105.66,30750
HFZ05,2005-11-16 09:30,16,105.655,105.685,105.65,105.685,46515
HFZ05,2005-11-16 10:00,16,105.68,105.69,105.675,105.69,46611
HFZ05,2005-11-16 10:30,16,105.69,105.69,105.67,105.675,19265
HFZ05,2005-11-16 11:00,16,105.675,105.68,105.665,105.675,9893
HFZ05,2005-11-16 11:30,16,105.675,105.675,105.665,105.67,6284
HFZ05,2005-11-16 12:00,16,105.675,105.675,105.675,105.675,272
HFZ05,2005-11-17 01:00,17,105.68,105.685,105.65,105.66,29637
HFZ05,2005-11-17 01:30,17,105.66,105.67,105.65,105.65,24994
HFZ05,2005-11-17 02:00,17,105.65,105.665,105.65,105.65,34037
HFZ05,2005-11-17 02:30,17,105.65,105.655,105.635,105.64,36661
HFZ05,2005-11-17 03:00,17,105.635,105.64,105.605,105.61,52076
HFZ05,2005-11-17 03:30,17,105.61,105.625,105.605,105.61,89298
HFZ05,2005-11-17 04:00,17,105.61,105.625,105.605,105.615,40656
HFZ05,2005-11-17 04:30,17,105.615,105.62,105.6,105.605,27120
HFZ05,2005-11-17 05:00,17,105.605,105.605,105.575,105.575,55059
HFZ05,2005-11-17 05:30,17,105.58,105.605,105.575,105.6,49067
HFZ05,2005-11-17 06:00,17,105.6,105.605,105.585,105.595,22306
HFZ05,2005-11-17 06:30,17,105.595,105.61,105.59,105.6,17511
HFZ05,2005-11-17 07:00,17,105.6,105.61,105.585,105.6,16997
HFZ05,2005-11-17 07:30,17,105.6,105.61,105.565,105.57,93177
HFZ05,2005-11-17 08:00,17,105.57,105.575,105.555,105.565,54425
HFZ05,2005-11-17 08:30,17,105.57,105.595,105.555,105.595,46357
HFZ05,2005-11-17 09:00,17,105.595,105.6,105.585,105.595,26372
HFZ05,2005-11-17 09:30,17,105.6,105.615,105.595,105.605,23309
HFZ05,2005-11-17 10:00,17,105.605,105.625,105.6,105.62,30518
HFZ05,2005-11-17 10:30,17,105.62,105.62,105.6,105.62,13795
HFZ05,2005-11-17 11:00,17,105.62,105.62,105.6,105.605,14199
HFZ05,2005-11-17 11:30,17,105.605,105.625,105.605,105.62,6423
HFZ05,2005-11-17 12:00,17,105.625,105.625,105.625,105.625,470
HFZ05,2005-11-18 01:00,18,105.61,105.61,105.57,105.59,42494
HFZ05,2005-11-18 01:30,18,105.595,105.615,105.585,105.605,19531
HFZ05,2005-11-18 02:00,18,105.605,105.63,105.605,105.615,50968
HFZ05,2005-11-18 02:30,18,105.615,105.62,105.6,105.605,36546
HFZ05,2005-11-18 03:00,18,105.605,105.61,105.58,105.585,42193
HFZ05,2005-11-18 03:30,18,105.585,105.595,105.56,105.57,44183
HFZ05,2005-11-18 04:00,18,105.575,105.575,105.55,105.56,58009
HFZ05,2005-11-18 04:30,18,105.56,105.575,105.55,105.555,29107
HFZ05,2005-11-18 05:00,18,105.555,105.565,105.535,105.54,54713
HFZ05,2005-11-18 05:30,18,105.545,105.565,105.54,105.565,31352
HFZ05,2005-11-18 06:00,18,105.56,105.565,105.535,105.545,33059
HFZ05,2005-11-18 06:30,18,105.545,105.555,105.54,105.545,17832
HFZ05,2005-11-18 07:00,18,105.545,105.56,105.545,105.55,23706
HFZ05,2005-11-18 07:30,18,105.55,105.56,105.4,105.435,180259
HFZ05,2005-11-18 08:00,18,105.435,105.44,105.35,105.42,227310
HFZ05,2005-11-18 08:30,18,105.42,105.425,105.355,105.395,127353
HFZ05,2005-11-18 09:00,18,105.4,105.405,105.345,105.355,82745
HFZ05,2005-11-18 09:30,18,105.355,105.39,105.35,105.37,55850
HFZ05,2005-11-18 10:00,18,105.37,105.375,105.335,105.345,45823
HFZ05,2005-11-18 10:30,18,105.35,105.375,105.345,105.37,33903
HFZ05,2005-11-18 11:00,18,105.375,105.39,105.37,105.39,15128
HFZ05,2005-11-18 11:30,18,105.39,105.4,105.385,105.39,19924
HFZ05,2005-11-18 12:00,18,105.4,105.4,105.4,105.4,1179
HFZ05,2005-11-21 01:00,21,105.385,105.39,105.35,105.36,30431
HFZ05,2005-11-21 01:30,21,105.36,105.365,105.34,105.35,34460
HFZ05,2005-11-21 02:00,21,105.345,105.39,105.345,105.38,34262
HFZ05,2005-11-21 02:30,21,105.38,105.39,105.37,105.385,20251
HFZ05,2005-11-21 03:00,21,105.385,105.4,105.38,105.395,31961
HFZ05,2005-11-21 03:30,21,105.39,105.4,105.375,105.385,39522
HFZ05,2005-11-21 04:00,21,105.385,105.385,105.37,105.37,16075
HFZ05,2005-11-21 04:30,21,105.37,105.4,105.37,105.39,38943
HFZ05,2005-11-21 05:00,21,105.385,105.39,105.375,105.385,12739
HFZ05,2005-11-21 05:30,21,105.39,105.395,105.375,105.38,17598
HFZ05,2005-11-21 06:00,21,105.38,105.39,105.375,105.385,10535
HFZ05,2005-11-21 06:30,21,105.39,105.41,105.385,105.4,28911
HFZ05,2005-11-21 07:00,21,105.405,105.405,105.395,105.4,36148
HFZ05,2005-11-21 07:30,21,105.405,105.41,105.39,105.4,40342
HFZ05,2005-11-21 08:00,21,105.395,105.405,105.375,105.395,35521
HFZ05,2005-11-21 08:30,21,105.4,105.425,105.39,105.39,42129
HFZ05,2005-11-21 09:00,21,105.395,105.555,105.39,105.475,181448
HFZ05,2005-11-21 09:30,21,105.475,105.495,105.445,105.485,50740
HFZ05,2005-11-21 10:00,21,105.49,105.52,105.49,105.495,52298
HFZ05,2005-11-21 10:30,21,105.495,105.505,105.475,105.475,20342
HFZ05,2005-11-21 11:00,21,105.475,105.485,105.47,105.48,12569
HFZ05,2005-11-21 11:30,21,105.48,105.485,105.47,105.475,5689
HFZ05,2005-11-21 12:00,21,105.475,105.48,105.475,105.475,966
HFZ05,2005-11-21 12:30,21,105.475,105.48,105.475,105.48,717
HFZ05,2005-11-21 13:00,21,105.475,105.48,105.475,105.475,1477
HFZ05,2005-11-21 13:30,21,105.475,105.475,105.46,105.465,2964
HFZ05,2005-11-21 14:00,21,105.465,105.465,105.465,105.465,329
HFZ05,2005-11-21 14:30,21,105.465,105.47,105.465,105.47,1132
HFZ05,2005-11-21 15:00,21,105.465,105.465,105.465,105.465,282
HFZ05,2005-11-22 01:00,22,105.475,105.505,105.47,105.5,26063
HFZ05,2005-11-22 01:30,22,105.5,105.515,105.485,105.505,28049
HFZ05,2005-11-22 02:00,22,105.505,105.51,105.5,105.505,19808
HFZ05,2005-11-22 02:30,22,105.505,105.505,105.47,105.475,51769
HFZ05,2005-11-22 03:00,22,105.48,105.48,105.45,105.46,61517
HFZ05,2005-11-22 03:30,22,105.46,105.48,105.455,105.47,42954
HFZ05,2005-11-22 04:00,22,105.47,105.48,105.46,105.475,28307
HFZ05,2005-11-22 04:30,22,105.475,105.485,105.47,105.475,27441
HFZ05,2005-11-22 05:00,22,105.48,105.48,105.45,105.46,19365
HFZ05,2005-11-22 05:30,22,105.46,105.47,105.445,105.445,28430
HFZ05,2005-11-22 06:00,22,105.45,105.46,105.45,105.455,18045
HFZ05,2005-11-22 06:30,22,105.455,105.465,105.45,105.46,19257
HFZ05,2005-11-22 07:00,22,105.465,105.475,105.46,105.465,23643
HFZ05,2005-11-22 07:30,22,105.47,105.47,105.46,105.465,18334
HFZ05,2005-11-22 08:00,22,105.465,105.485,105.46,105.475,26480
HFZ05,2005-11-22 08:30,22,105.475,105.48,105.455,105.46,38104
HFZ05,2005-11-22 09:00,22,105.46,105.495,105.455,105.485,39349
HFZ05,2005-11-22 09:30,22,105.485,105.49,105.48,105.48,17291
HFZ05,2005-11-22 10:00,22,105.48,105.49,105.48,105.49,7995
HFZ05,2005-11-22 10:30,22,105.485,105.51,105.485,105.505,27573
HFZ05,2005-11-22 11:00,22,105.51,105.515,105.505,105.51,10197
HFZ05,2005-11-22 11:30,22,105.51,105.515,105.5,105.505,4517
HFZ05,2005-11-22 12:00,22,105.505,105.505,105.495,105.5,225
HFZ05,2005-11-22 12:30,22,105.505,105.515,105.495,105.515,1451
HFZ05,2005-11-22 13:00,22,105.515,105.54,105.51,105.54,11427
HFZ05,2005-11-22 13:30,22,105.535,105.55,105.535,105.545,5808
HFZ05,2005-11-22 14:00,22,105.54,105.55,105.535,105.55,1157
HFZ05,2005-11-22 14:30,22,105.55,105.56,105.545,105.56,3315
HFZ05,2005-11-22 15:00,22,105.565,105.565,105.565,105.565,94
HFZ05,2005-11-23 01:00,23,105.54,105.555,105.535,105.545,23778
HFZ05,2005-11-23 01:30,23,105.545,105.545,105.515,105.52,14805
HFZ05,2005-11-23 02:00,23,105.52,105.53,105.52,105.525,11600
HFZ05,2005-11-23 02:30,23,105.52,105.54,105.515,105.54,25479
HFZ05,2005-11-23 03:00,23,105.54,105.545,105.53,105.535,18720
HFZ05,2005-11-23 03:30,23,105.53,105.54,105.525,105.535,25272
HFZ05,2005-11-23 04:00,23,105.535,105.535,105.52,105.525,35291
HFZ05,2005-11-23 04:30,23,105.525,105.53,105.515,105.52,26891
HFZ05,2005-11-23 05:00,23,105.52,105.52,105.51,105.52,17647
HFZ05,2005-11-23 05:30,23,105.515,105.525,105.515,105.525,10801
HFZ05,2005-11-23 06:00,23,105.525,105.53,105.52,105.52,17966
HFZ05,2005-11-23 06:30,23,105.525,105.53,105.505,105.505,14271
HFZ05,2005-11-23 07:00,23,105.505,105.51,105.49,105.5,34228
HFZ05,2005-11-23 07:30,23,105.5,105.52,105.495,105.52,28435
HFZ05,2005-11-23 08:00,23,105.515,105.535,105.515,105.53,18600
HFZ05,2005-11-23 08:30,23,105.53,105.54,105.52,105.525,45552
HFZ05,2005-11-23 09:00,23,105.52,105.525,105.515,105.52,22741
HFZ05,2005-11-23 09:30,23,105.52,105.53,105.515,105.52,17863
HFZ05,2005-11-23 10:00,23,105.525,105.525,105.515,105.515,9930
HFZ05,2005-11-23 10:30,23,105.52,105.53,105.515,105.52,17851
HFZ05,2005-11-23 11:00,23,105.515,105.525,105.515,105.525,10003
HFZ05,2005-11-23 11:30,23,105.52,105.525,105.515,105.52,7606
HFZ05,2005-11-23 12:00,23,105.52,105.52,105.52,105.52,60
HFZ05,2005-11-24 01:00,24,105.52,105.535,105.515,105.53,9990
HFZ05,2005-11-24 01:30,24,105.53,105.545,105.53,105.54,8976
HFZ05,2005-11-24 02:00,24,105.54,105.565,105.54,105.55,36629
HFZ05,2005-11-24 02:30,24,105.555,105.56,105.54,105.56,40900
HFZ05,2005-11-24 03:00,24,105.56,105.6,105.56,105.59,90544
HFZ05,2005-11-24 03:30,24,105.595,105.615,105.585,105.595,69802
HFZ05,2005-11-24 04:00,24,105.595,105.605,105.585,105.6,33444
HFZ05,2005-11-24 04:30,24,105.595,105.615,105.595,105.605,28787
HFZ05,2005-11-24 05:00,24,105.6,105.605,105.59,105.595,31373
HFZ05,2005-11-24 05:30,24,105.595,105.615,105.59,105.615,17393
HFZ05,2005-11-24 06:00,24,105.615,105.615,105.6,105.605,16125
HFZ05,2005-11-24 06:30,24,105.61,105.61,105.6,105.61,5161
HFZ05,2005-11-24 07:00,24,105.605,105.62,105.605,105.61,20574
HFZ05,2005-11-24 07:30,24,105.61,105.61,105.6,105.6,8427
HFZ05,2005-11-24 08:00,24,105.6,105.61,105.595,105.61,12040
HFZ05,2005-11-24 08:30,24,105.605,105.66,105.605,105.645,89295
HFZ05,2005-11-24 09:00,24,105.645,105.65,105.635,105.645,38737
HFZ05,2005-11-24 09:30,24,105.64,105.645,105.635,105.64,9097
HFZ05,2005-11-24 10:00,24,105.64,105.675,105.64,105.66,31636
HFZ05,2005-11-24 10:30,24,105.66,105.66,105.645,105.655,16582
HFZ05,2005-11-24 11:00,24,105.65,105.655,105.645,105.65,6856
HFZ05,2005-11-24 11:30,24,105.65,105.65,105.64,105.64,3412
HFZ05,2005-11-24 12:00,24,105.635,105.635,105.635,105.635,290
HFZ05,2005-11-25 01:00,25,105.635,105.645,105.62,105.635,10353
HFZ05,2005-11-25 01:30,25,105.635,105.64,105.62,105.625,20114
HFZ05,2005-11-25 02:00,25,105.625,105.66,105.625,105.66,42961
HFZ05,2005-11-25 02:30,25,105.66,105.67,105.66,105.665,34472
HFZ05,2005-11-25 03:00,25,105.665,105.69,105.665,105.675,54952
HFZ05,2005-11-25 03:30,25,105.675,105.68,105.655,105.665,39949
HFZ05,2005-11-25 04:00,25,105.665,105.665,105.65,105.665,38435
HFZ05,2005-11-25 04:30,25,105.66,105.665,105.655,105.66,20270
HFZ05,2005-11-25 05:00,25,105.66,105.66,105.645,105.655,25503
HFZ05,2005-11-25 05:30,25,105.655,105.665,105.65,105.66,9882
HFZ05,2005-11-25 06:00,25,105.665,105.665,105.65,105.655,7465
HFZ05,2005-11-25 06:30,25,105.65,105.66,105.65,105.66,9636
HFZ05,2005-11-25 07:00,25,105.66,105.66,105.65,105.65,17199
HFZ05,2005-11-25 07:30,25,105.65,105.655,105.64,105.645,16660
HFZ05,2005-11-25 08:00,25,105.64,105.645,105.625,105.63,26131
HFZ05,2005-11-25 08:30,25,105.63,105.645,105.625,105.63,19022
HFZ05,2005-11-25 09:00,25,105.63,105.63,105.615,105.62,15075
HFZ05,2005-11-25 09:30,25,105.615,105.64,105.615,105.63,20252
HFZ05,2005-11-25 10:00,25,105.63,105.63,105.615,105.625,10992
HFZ05,2005-11-25 10:30,25,105.625,105.63,105.62,105.63,1275
HFZ05,2005-11-25 11:00,25,105.625,105.63,105.62,105.63,2416
HFZ05,2005-11-25 11:30,25,105.63,105.63,105.62,105.63,3270
HFZ05,2005-11-25 12:00,25,105.63,105.63,105.63,105.63,1226
HFZ05,2005-11-28 01:00,28,105.62,105.62,105.595,105.595,15216
HFZ05,2005-11-28 01:30,28,105.595,105.605,105.575,105.585,30813
HFZ05,2005-11-28 02:00,28,105.585,105.59,105.57,105.575,18500
HFZ05,2005-11-28 02:30,28,105.58,105.58,105.53,105.54,53072
HFZ05,2005-11-28 03:00,28,105.545,105.565,105.545,105.555,27124
HFZ05,2005-11-28 03:30,28,105.555,105.575,105.555,105.57,22695
HFZ05,2005-11-28 04:00,28,105.565,105.57,105.555,105.555,12202
HFZ05,2005-11-28 04:30,28,105.55,105.56,105.55,105.55,14405
HFZ05,2005-11-28 05:00,28,105.55,105.57,105.54,105.56,30189
HFZ05,2005-11-28 05:30,28,105.565,105.57,105.55,105.565,19347
HFZ05,2005-11-28 06:00,28,105.565,105.57,105.56,105.57,8613
HFZ05,2005-11-28 06:30,28,105.57,105.57,105.56,105.565,13861
HFZ05,2005-11-28 07:00,28,105.56,105.58,105.56,105.575,51373
HFZ05,2005-11-28 07:30,28,105.575,105.58,105.565,105.57,39523
HFZ05,2005-11-28 08:00,28,105.565,105.575,105.55,105.57,34755
HFZ05,2005-11-28 08:30,28,105.575,105.58,105.565,105.58,9013
HFZ05,2005-11-28 09:00,28,105.58,105.6,105.57,105.595,42337
HFZ05,2005-11-28 09:30,28,105.595,105.6,105.58,105.6,25256
HFZ05,2005-11-28 10:00,28,105.6,105.6,105.59,105.595,10384
HFZ05,2005-11-28 10:30,28,105.595,105.61,105.595,105.605,19647
HFZ05,2005-11-28 11:00,28,105.605,105.615,105.6,105.605,15001
HFZ05,2005-11-28 11:30,28,105.61,105.615,105.61,105.615,4564
HFZ05,2005-11-28 12:00,28,105.615,105.615,105.605,105.605,865
HFZ05,2005-11-28 12:30,28,105.605,105.615,105.605,105.615,714
HFZ05,2005-11-28 13:00,28,105.62,105.625,105.62,105.62,253
HFZ05,2005-11-28 13:30,28,105.62,105.62,105.605,105.61,240
HFZ05,2005-11-28 14:00,28,105.605,105.61,105.605,105.61,529
HFZ05,2005-11-28 14:30,28,105.61,105.615,105.605,105.61,860
HFZ05,2005-11-28 15:00,28,105.61,105.61,105.61,105.61,4
HFZ05,2005-11-29 01:00,29,105.63,105.63,105.595,105.605,11842
HFZ05,2005-11-29 01:30,29,105.6,105.605,105.59,105.6,19110
HFZ05,2005-11-29 02:00,29,105.605,105.615,105.595,105.6,27888
HFZ05,2005-11-29 02:30,29,105.595,105.61,105.58,105.605,42873
HFZ05,2005-11-29 03:00,29,105.605,105.63,105.585,105.625,77454
HFZ05,2005-11-29 03:30,29,105.625,105.64,105.62,105.64,45235
HFZ05,2005-11-29 04:00,29,105.64,105.64,105.615,105.625,44865
HFZ05,2005-11-29 04:30,29,105.625,105.63,105.615,105.62,11619
HFZ05,2005-11-29 05:00,29,105.62,105.625,105.61,105.62,24459
HFZ05,2005-11-29 05:30,29,105.615,105.63,105.615,105.63,15080
HFZ05,2005-11-29 06:00,29,105.625,105.635,105.62,105.625,16836
HFZ05,2005-11-29 06:30,29,105.625,105.63,105.615,105.62,12438
HFZ05,2005-11-29 07:00,29,105.62,105.625,105.61,105.615,17668
HFZ05,2005-11-29 07:30,29,105.62,105.62,105.59,105.595,73631
HFZ05,2005-11-29 08:00,29,105.59,105.61,105.59,105.605,28326
HFZ05,2005-11-29 08:30,29,105.605,105.61,105.575,105.58,28634
HFZ05,2005-11-29 09:00,29,105.58,105.58,105.555,105.555,91286
HFZ05,2005-11-29 09:30,29,105.56,105.565,105.55,105.555,43677
HFZ05,2005-11-29 10:00,29,105.555,105.56,105.535,105.55,34108
HFZ05,2005-11-29 10:30,29,105.545,105.555,105.53,105.535,19433
HFZ05,2005-11-29 11:00,29,105.535,105.54,105.525,105.53,11317
HFZ05,2005-11-29 11:30,29,105.535,105.55,105.525,105.55,6804
HFZ05,2005-11-29 12:00,29,105.545,105.55,105.54,105.545,2048
HFZ05,2005-11-29 12:30,29,105.545,105.55,105.54,105.54,1025
HFZ05,2005-11-29 13:00,29,105.535,105.535,105.525,105.53,1288
HFZ05,2005-11-29 13:30,29,105.525,105.525,105.52,105.525,370
HFZ05,2005-11-29 14:00,29,105.53,105.53,105.525,105.53,41
HFZ05,2005-11-29 14:30,29,105.535,105.535,105.53,105.53,492
HFZ05,2005-11-29 15:00,29,105.53,105.53,105.53,105.53,10
HFZ05,2005-11-30 01:00,30,105.545,105.55,105.535,105.55,7481
HFZ05,2005-11-30 01:30,30,105.55,105.56,105.54,105.55,11149
HFZ05,2005-11-30 02:00,30,105.55,105.565,105.54,105.55,39521
HFZ05,2005-11-30 02:30,30,105.555,105.56,105.54,105.545,25393
HFZ05,2005-11-30 03:00,30,105.55,105.565,105.54,105.555,30984
HFZ05,2005-11-30 03:30,30,105.555,105.565,105.55,105.56,22274
HFZ05,2005-11-30 04:00,30,105.555,105.58,105.55,105.57,36713
HFZ05,2005-11-30 04:30,30,105.57,105.575,105.55,105.56,22433
HFZ05,2005-11-30 05:00,30,105.56,105.575,105.56,105.575,23467
HFZ05,2005-11-30 05:30,30,105.57,105.575,105.56,105.57,12996
HFZ05,2005-11-30 06:00,30,105.57,105.575,105.56,105.56,12066
HFZ05,2005-11-30 06:30,30,105.565,105.575,105.56,105.57,11041
HFZ05,2005-11-30 07:00,30,105.57,105.57,105.55,105.555,14431
HFZ05,2005-11-30 07:30,30,105.555,105.58,105.555,105.57,28776
HFZ05,2005-11-30 08:00,30,105.57,105.57,105.56,105.56,34422
HFZ05,2005-11-30 08:30,30,105.555,105.565,105.54,105.545,51278
HFZ05,2005-11-30 09:00,30,105.545,105.56,105.53,105.545,56145
HFZ05,2005-11-30 09:30,30,105.54,105.56,105.54,105.555,17585
HFZ05,2005-11-30 10:00,30,105.555,105.57,105.545,105.56,61004
HFZ05,2005-11-30 10:30,30,105.565,105.565,105.55,105.56,18165
HFZ05,2005-11-30 11:00,30,105.56,105.56,105.55,105.55,6422
HFZ05,2005-11-30 11:30,30,105.55,105.56,105.545,105.56,4710
HFZ05,2005-11-30 12:00,30,105.56,105.56,105.55,105.555,899
HFZ05,2005-11-30 12:30,30,105.555,105.555,105.545,105.545,146
HFZ05,2005-11-30 13:00,30,105.555,105.555,105.555,105.555,42
HFZ05,2005-11-30 13:30,30,105.555,105.555,105.555,105.555,156
HFZ05,2005-11-30 14:00,30,105.55,105.55,105.55,105.55,4
HFZ05,2005-11-30 14:30,30,105.56,105.565,105.56,105.56,420
HFZ05,2005-11-30 15:00,30,105.55,105.55,105.55,105.55,3
HFZ05,2005-12-01 01:00,1,105.57,105.57,105.55,105.555,6873
HFZ05,2005-12-01 01:30,1,105.555,105.575,105.555,105.56,15839
HFZ05,2005-12-01 02:00,1,105.565,105.57,105.555,105.57,18116
HFZ05,2005-12-01 02:30,1,105.565,105.6,105.565,105.585,48985
HFZ05,2005-12-01 03:00,1,105.59,105.61,105.59,105.605,36012
HFZ05,2005-12-01 03:30,1,105.605,105.635,105.605,105.62,51441
HFZ05,2005-12-01 04:00,1,105.625,105.635,105.61,105.615,35250
HFZ05,2005-12-01 04:30,1,105.615,105.625,105.61,105.615,40389
HFZ05,2005-12-01 05:00,1,105.62,105.63,105.615,105.615,42385
HFZ05,2005-12-01 05:30,1,105.615,105.62,105.605,105.61,23143
HFZ05,2005-12-01 06:00,1,105.61,105.625,105.605,105.615,23661
HFZ05,2005-12-01 06:30,1,105.615,105.635,105.595,105.615,49162
HFZ05,2005-12-01 07:00,1,105.61,105.625,105.6,105.625,21094
HFZ05,2005-12-01 07:30,1,105.625,105.71,105.605,105.68,135266
HFZ05,2005-12-01 08:00,1,105.68,105.685,105.65,105.675,77533
HFZ05,2005-12-01 08:30,1,105.675,105.715,105.675,105.715,68734
HFZ05,2005-12-01 09:00,1,105.715,105.715,105.68,105.69,71261
HFZ05,2005-12-01 09:30,1,105.685,105.69,105.66,105.69,76861
HFZ05,2005-12-01 10:00,1,105.685,105.695,105.675,105.675,35293
HFZ05,2005-12-01 10:30,1,105.68,105.685,105.67,105.68,30408
HFZ05,2005-12-01 11:00,1,105.68,105.69,105.675,105.685,8263
HFZ05,2005-12-01 11:30,1,105.68,105.685,105.67,105.675,7703
HFZ05,2005-12-01 12:00,1,105.67,105.68,105.67,105.67,5466
HFZ05,2005-12-01 12:30,1,105.675,105.685,105.675,105.68,736
HFZ05,2005-12-01 13:00,1,105.68,105.685,105.68,105.685,345
HFZ05,2005-12-01 13:30,1,105.68,105.685,105.675,105.68,190
HFZ05,2005-12-01 14:00,1,105.68,105.69,105.68,105.685,41
HFZ05,2005-12-01 14:30,1,105.685,105.69,105.675,105.675,90
HFZ05,2005-12-01 15:00,1,105.675,105.675,105.675,105.675,22
HFZ05,2005-12-02 01:00,2,105.675,105.715,105.67,105.715,23642
HFZ05,2005-12-02 01:30,2,105.715,105.74,105.7,105.72,37466
HFZ05,2005-12-02 02:00,2,105.72,105.73,105.71,105.725,40719
HFZ05,2005-12-02 02:30,2,105.725,105.73,105.705,105.725,55945
HFZ05,2005-12-02 03:00,2,105.73,105.74,105.72,105.735,39150
HFZ05,2005-12-02 03:30,2,105.735,105.74,105.72,105.72,43553
HFZ05,2005-12-02 04:00,2,105.72,105.72,105.71,105.71,35411
HFZ05,2005-12-02 04:30,2,105.715,105.73,105.71,105.725,34869
HFZ05,2005-12-02 05:00,2,105.73,105.73,105.72,105.73,13893
HFZ05,2005-12-02 05:30,2,105.725,105.745,105.725,105.73,25797
HFZ05,2005-12-02 06:00,2,105.73,105.735,105.725,105.73,10200
HFZ05,2005-12-02 06:30,2,105.735,105.745,105.725,105.73,31568
HFZ05,2005-12-02 07:00,2,105.73,105.74,105.71,105.735,50892
HFZ05,2005-12-02 07:30,2,105.74,105.75,105.71,105.725,94221
HFZ05,2005-12-02 08:00,2,105.725,105.73,105.705,105.725,40842
HFZ05,2005-12-02 08:30,2,105.725,105.73,105.72,105.73,20870
HFZ05,2005-12-02 09:00,2,105.725,105.75,105.725,105.745,30498
HFZ05,2005-12-02 09:30,2,105.74,105.765,105.74,105.76,45563
HFZ05,2005-12-02 10:00,2,105.76,105.79,105.755,105.785,42496
HFZ05,2005-12-02 10:30,2,105.78,105.79,105.775,105.785,16895
HFZ05,2005-12-02 11:00,2,105.785,105.8,105.78,105.8,8388
HFZ05,2005-12-02 11:30,2,105.795,105.8,105.785,105.785,6290
HFZ05,2005-12-02 12:00,2,105.785,105.79,105.785,105.79,1002
HFZ05,2005-12-02 12:30,2,105.79,105.795,105.79,105.795,338
HFZ05,2005-12-02 13:00,2,105.79,105.795,105.79,105.79,159
HFZ05,2005-12-02 13:30,2,105.795,105.795,105.795,105.795,91
HFZ05,2005-12-02 14:00,2,105.8,105.8,105.79,105.8,209
HFZ05,2005-12-02 14:30,2,105.8,105.8,105.8,105.8,219
HFZ05,2005-12-05 01:00,5,105.775,105.775,105.755,105.765,27222
HFZ05,2005-12-05 01:30,5,105.765,105.785,105.765,105.78,29838
HFZ05,2005-12-05 02:00,5,105.78,105.79,105.77,105.78,38350
HFZ05,2005-12-05 02:30,5,105.775,105.805,105.77,105.795,42863
HFZ05,2005-12-05 03:00,5,105.795,105.795,105.77,105.77,64676
HFZ05,2005-12-05 03:30,5,105.775,105.78,105.76,105.765,41155
HFZ05,2005-12-05 04:00,5,105.77,105.79,105.765,105.77,46228
HFZ05,2005-12-05 04:30,5,105.77,105.77,105.745,105.76,42826
HFZ05,2005-12-05 05:00,5,105.76,105.77,105.74,105.755,38980
HFZ05,2005-12-05 05:30,5,105.755,105.76,105.735,105.745,18966
HFZ05,2005-12-05 06:00,5,105.74,105.75,105.735,105.75,18943
HFZ05,2005-12-05 06:30,5,105.745,105.765,105.745,105.76,20234
HFZ05,2005-12-05 07:00,5,105.76,105.76,105.745,105.755,18424
HFZ05,2005-12-05 07:30,5,105.75,105.76,105.745,105.75,35192
HFZ05,2005-12-05 08:00,5,105.75,105.76,105.745,105.755,11785
HFZ05,2005-12-05 08:30,5,105.76,105.77,105.755,105.77,51347
HFZ05,2005-12-05 09:00,5,105.77,105.77,105.755,105.765,13312
HFZ05,2005-12-05 09:30,5,105.77,105.78,105.76,105.775,19496
HFZ05,2005-12-05 10:00,5,105.78,105.785,105.77,105.785,25637
HFZ05,2005-12-05 10:30,5,105.78,105.785,105.77,105.775,15194
HFZ05,2005-12-05 11:00,5,105.775,105.78,105.765,105.765,8519
HFZ05,2005-12-05 11:30,5,105.77,105.775,105.745,105.745,10496
HFZ05,2005-12-05 12:00,5,105.745,105.75,105.715,105.72,6906
HFZ05,2005-12-05 12:30,5,105.72,105.73,105.71,105.715,2837
HFZ05,2005-12-05 13:00,5,105.715,105.72,105.715,105.72,1928
HFZ05,2005-12-05 13:30,5,105.715,105.735,105.715,105.73,349
HFZ05,2005-12-05 14:00,5,105.715,105.73,105.715,105.73,7
HFZ05,2005-12-05 14:30,5,105.73,105.73,105.72,105.73,34
HFZ05,2005-12-06 01:00,6,105.745,105.77,105.74,105.76,15548
HFZ05,2005-12-06 01:30,6,105.76,105.79,105.76,105.785,14046
HFZ05,2005-12-06 02:00,6,105.78,105.805,105.78,105.8,37975
HFZ05,2005-12-06 02:30,6,105.795,105.8,105.79,105.79,38159
HFZ05,2005-12-06 03:00,6,105.79,105.79,105.775,105.78,26132
HFZ05,2005-12-06 03:30,6,105.78,105.78,105.76,105.765,47293
HFZ05,2005-12-06 04:00,6,105.765,105.77,105.75,105.755,29464
HFZ05,2005-12-06 04:30,6,105.75,105.755,105.745,105.75,31368
HFZ05,2005-12-06 05:00,6,105.75,105.77,105.75,105.765,23037
HFZ05,2005-12-06 05:30,6,105.765,105.77,105.76,105.765,22370
HFZ05,2005-12-06 06:00,6,105.765,105.765,105.75,105.76,17974
HFZ05,2005-12-06 06:30,6,105.76,105.76,105.73,105.735,61142
HFZ05,2005-12-06 07:00,6,105.735,105.745,105.735,105.74,24511
HFZ05,2005-12-06 07:30,6,105.745,105.755,105.735,105.735,29193
HFZ05,2005-12-06 08:00,6,105.74,105.755,105.735,105.74,33386
HFZ05,2005-12-06 08:30,6,105.74,105.745,105.725,105.73,47918
HFZ05,2005-12-06 09:00,6,105.73,105.745,105.715,105.735,51941
HFZ05,2005-12-06 09:30,6,105.74,105.75,105.73,105.73,39291
HFZ05,2005-12-06 10:00,6,105.735,105.77,105.735,105.765,27566
HFZ05,2005-12-06 10:30,6,105.77,105.77,105.76,105.765,13009
HFZ05,2005-12-06 11:00,6,105.76,105.775,105.76,105.775,13440
HFZ05,2005-12-06 11:30,6,105.77,105.785,105.765,105.77,7593
HFZ05,2005-12-06 12:00,6,105.77,105.775,105.77,105.775,345
HFZ05,2005-12-06 13:00,6,105.79,105.79,105.79,105.79,1
HFZ05,2005-12-06 14:00,6,105.77,105.785,105.77,105.77,5
HFZ05,2005-12-06 14:30,6,105.77,105.77,105.77,105.77,1
HFZ05,2005-12-06 15:00,6,105.77,105.77,105.77,105.77,1
HFZ05,2005-12-07 01:00,7,105.77,105.785,105.765,105.765,11428
HFZ05,2005-12-07 01:30,7,105.765,105.775,105.755,105.77,13418
HFZ05,2005-12-07 02:00,7,105.765,105.765,105.755,105.76,8051
HFZ05,2005-12-07 02:30,7,105.76,105.76,105.755,105.76,20442
HFZ05,2005-12-07 03:00,7,105.76,105.765,105.755,105.76,15776
HFZ05,2005-12-07 03:30,7,105.76,105.76,105.745,105.75,17099
HFZ05,2005-12-07 04:00,7,105.745,105.765,105.745,105.765,16671
HFZ05,2005-12-07 04:30,7,105.765,105.77,105.755,105.755,27583
HFZ05,2005-12-07 05:00,7,105.76,105.76,105.75,105.75,7583
HFZ05,2005-12-07 05:30,7,105.75,105.75,105.735,105.745,9829
HFZ05,2005-12-07 06:00,7,105.74,105.75,105.74,105.74,9016
HFZ05,2005-12-07 06:30,7,105.745,105.745,105.735,105.74,9468
HFZ05,2005-12-07 07:00,7,105.74,105.74,105.705,105.715,19785
HFZ05,2005-12-07 07:30,7,105.71,105.73,105.71,105.715,29740
HFZ05,2005-12-07 08:00,7,105.715,105.72,105.71,105.715,17923
HFZ05,2005-12-07 08:30,7,105.72,105.73,105.71,105.72,19240
HFZ05,2005-12-07 09:00,7,105.72,105.72,105.705,105.71,16505
HFZ05,2005-12-07 09:30,7,105.71,105.72,105.7,105.71,17768
HFZ05,2005-12-07 10:00,7,105.71,105.72,105.71,105.72,6931
HFZ05,2005-12-07 10:30,7,105.715,105.715,105.7,105.705,10950
HFZ05,2005-12-07 11:00,7,105.7,105.705,105.685,105.695,7736
HFZ05,2005-12-07 11:30,7,105.695,105.7,105.69,105.69,1391
HFZ05,2005-12-07 12:00,7,105.69,105.69,105.685,105.685,1454
HFZ05,2005-12-07 13:00,7,105.69,105.69,105.69,105.69,6
HFZ05,2005-12-07 13:30,7,105.695,105.695,105.695,105.695,10
HFZ05,2005-12-07 14:00,7,105.69,105.69,105.685,105.69,6
HFZ05,2005-12-07 14:30,7,105.695,105.695,105.695,105.695,1
HFZ05,2005-12-08 01:00,8,105.655,105.715,105.655,105.71,6751
HFZ05,2005-12-08 01:30,8,105.715,105.745,105.71,105.745,11972
HFZ05,2005-12-08 02:00,8,105.745,105.745,105.74,105.74,4638
HFZ05,2005-12-08 02:30,8,105.73,105.735,105.715,105.725,9377
HFZ05,2005-12-08 03:00,8,105.72,105.72,105.705,105.705,5669
HFZ05,2005-12-08 03:30,8,105.715,105.72,105.705,105.715,2535
HFZ05,2005-12-08 04:00,8,105.71,105.73,105.71,105.725,1961
HFZ05,2005-12-08 04:30,8,105.72,105.725,105.71,105.71,3000
HFZ05,2005-12-08 05:00,8,105.715,105.72,105.695,105.7,9833