HRM01,2000-11-24 11:30,24,103.5,103.5,103.5,103.5,100
HRM01,2000-11-27 05:00,27,103.7,103.7,103.7,103.7,200
HRM01,2000-11-27 11:30,27,103.65,103.65,103.65,103.65,100
HRM01,2000-11-28 05:30,28,103.65,103.65,103.65,103.65,100
HRM01,2000-11-28 11:30,28,104.05,104.05,104.05,104.05,100
HRM01,2000-11-30 03:00,30,104.4,104.4,104.4,104.4,75
HRM01,2000-11-30 11:30,30,104.4,104.4,104.4,104.4,75
HRM01,2000-12-05 11:30,5,104.75,104.93,104.75,104.93,200
HRM01,2000-12-07 11:00,7,104.97,104.97,104.97,104.97,51
HRM01,2000-12-07 11:30,7,105.31,105.31,105.31,105.31,150
HRM01,2000-12-08 03:30,8,104.98,104.98,104.98,104.98,1
HRM01,2000-12-08 07:30,8,105.03,105.03,105.03,105.03,75
HRM01,2000-12-08 11:30,8,104.82,104.82,104.82,104.82,148
HRM01,2000-12-11 04:00,11,104.55,104.55,104.55,104.55,1
HRM01,2000-12-11 05:00,11,104.55,104.55,104.55,104.55,99
HRM01,2000-12-11 05:30,11,104.56,104.67,104.56,104.67,6
HRM01,2000-12-12 03:30,12,104.78,104.78,104.78,104.78,100
HRM01,2000-12-12 11:00,12,104.8,104.8,104.75,104.75,10
HRM01,2000-12-14 01:30,14,105.23,105.23,105.23,105.23,100
HRM01,2000-12-14 06:30,14,105.23,105.23,105.23,105.23,50
HRM01,2000-12-14 08:30,14,105.13,105.13,105.13,105.13,50
HRM01,2000-12-21 10:30,21,105.56,105.56,105.56,105.56,10
HRM01,2000-12-29 09:30,29,106.2,106.2,105.8,105.8,400
HRM01,2001-01-04 09:00,4,106.36,106.36,106.36,106.36,1
HRM01,2001-01-05 01:30,5,106.65,106.65,106.64,106.64,75
HRM01,2001-01-05 09:00,5,106.67,106.67,106.66,106.66,200
HRM01,2001-01-08 06:00,8,106.54,106.54,106.54,106.54,50
HRM01,2001-01-08 06:30,8,106.53,106.53,106.53,106.53,100
HRM01,2001-01-08 07:00,8,106.53,106.54,106.53,106.54,197
HRM01,2001-01-08 09:00,8,106.6,106.6,106.6,106.6,100
HRM01,2001-01-09 02:30,9,106.36,106.36,106.36,106.36,252
HRM01,2001-01-09 08:30,9,106.3,106.3,106.3,106.3,200
HRM01,2001-01-09 10:00,9,106.24,106.24,106.24,106.24,95
HRM01,2001-01-10 03:00,10,106.12,106.12,106.12,106.12,249
HRM01,2001-01-10 04:00,10,106.17,106.17,106.17,106.17,150
HRM01,2001-01-10 08:00,10,106.09,106.09,106.09,106.09,165
HRM01,2001-01-10 09:00,10,106.07,106.07,106.07,106.07,1
HRM01,2001-01-10 10:30,10,105.82,105.82,105.82,105.82,154
HRM01,2001-01-11 02:30,11,106.02,106.02,106.02,106.02,108
HRM01,2001-01-11 05:00,11,106.15,106.15,106.15,106.15,70
HRM01,2001-01-11 06:30,11,106.23,106.23,106.23,106.23,70
HRM01,2001-01-11 07:30,11,106.16,106.16,106.16,106.16,360
HRM01,2001-01-11 09:30,11,106.12,106.12,106.12,106.12,125
HRM01,2001-01-12 06:00,12,106.04,106.04,106.04,106.04,200
HRM01,2001-01-12 07:00,12,105.99,105.99,105.99,105.99,214
HRM01,2001-01-12 07:30,12,105.88,105.88,105.88,105.88,195
HRM01,2001-01-16 03:30,16,106.01,106.01,106.01,106.01,70
HRM01,2001-01-17 07:00,17,105.69,105.69,105.69,105.69,50
HRM01,2001-01-17 09:30,17,105.74,105.74,105.74,105.74,140
HRM01,2001-01-18 02:00,18,105.98,105.98,105.98,105.98,20
HRM01,2001-01-18 05:30,18,105.91,105.91,105.91,105.91,100
HRM01,2001-01-18 10:00,18,106,106,106,106,75
HRM01,2001-01-19 01:30,19,106.13,106.13,106.13,106.13,170
HRM01,2001-01-19 03:30,19,106.05,106.05,106.05,106.05,80
HRM01,2001-01-22 01:30,22,105.85,105.86,105.85,105.86,220
HRM01,2001-01-22 08:30,22,105.85,105.85,105.85,105.85,93
HRM01,2001-01-22 09:00,22,105.84,105.84,105.84,105.84,7
HRM01,2001-01-22 10:00,22,105.8,105.8,105.8,105.8,7
HRM01,2001-01-23 02:30,23,105.83,105.83,105.83,105.83,195
HRM01,2001-01-23 05:00,23,105.86,105.86,105.86,105.86,400
HRM01,2001-01-23 07:30,23,105.85,105.85,105.85,105.85,290
HRM01,2001-01-23 09:30,23,105.93,105.93,105.93,105.93,10
HRM01,2001-01-24 08:30,24,105.57,105.57,105.57,105.57,125
HRM01,2001-01-25 02:30,25,105.56,105.56,105.55,105.55,51
HRM01,2001-01-25 03:00,25,105.55,105.55,105.55,105.55,25
HRM01,2001-01-25 03:30,25,105.58,105.58,105.58,105.58,50
HRM01,2001-01-25 07:00,25,105.45,105.45,105.45,105.45,360
HRM01,2001-01-25 07:30,25,105.49,105.49,105.49,105.49,110
HRM01,2001-01-25 09:30,25,105.32,105.37,105.32,105.37,400
HRM01,2001-01-25 10:00,25,105.46,105.46,105.46,105.46,1
HRM01,2001-01-25 10:30,25,105.46,105.49,105.46,105.48,1797
HRM01,2001-01-26 01:00,26,105.57,105.57,105.57,105.57,1
HRM01,2001-01-26 01:30,26,105.64,105.64,105.64,105.64,1
HRM01,2001-01-26 02:00,26,105.6,105.6,105.6,105.6,99
HRM01,2001-01-26 02:30,26,105.59,105.59,105.59,105.59,75
HRM01,2001-01-26 04:00,26,105.67,105.67,105.64,105.64,200
HRM01,2001-01-26 05:00,26,105.64,105.64,105.64,105.64,100
HRM01,2001-01-26 06:00,26,105.58,105.58,105.58,105.58,1
HRM01,2001-01-26 08:30,26,105.55,105.55,105.55,105.55,1
HRM01,2001-01-26 09:00,26,105.52,105.52,105.5,105.5,841
HRM01,2001-01-26 09:30,26,105.53,105.55,105.53,105.55,150
HRM01,2001-01-26 10:30,26,105.46,105.46,105.46,105.46,25
HRM01,2001-01-26 11:00,26,105.42,105.42,105.4,105.4,5
HRM01,2001-01-29 02:00,29,105.51,105.58,105.51,105.58,201
HRM01,2001-01-29 03:00,29,105.62,105.62,105.6,105.6,51
HRM01,2001-01-29 06:00,29,105.56,105.56,105.56,105.56,7
HRM01,2001-01-29 06:30,29,105.59,105.59,105.59,105.59,50
HRM01,2001-01-29 07:30,29,105.58,105.58,105.55,105.55,337
HRM01,2001-01-30 01:00,30,105.47,105.47,105.47,105.47,50
HRM01,2001-01-30 01:30,30,105.53,105.53,105.53,105.53,25
HRM01,2001-01-30 02:00,30,105.58,105.63,105.58,105.63,137
HRM01,2001-01-30 02:30,30,105.62,105.62,105.62,105.62,12
HRM01,2001-01-30 03:00,30,105.6,105.6,105.6,105.6,150
HRM01,2001-01-30 04:00,30,105.59,105.59,105.59,105.59,25
HRM01,2001-01-30 04:30,30,105.62,105.62,105.62,105.62,63
HRM01,2001-01-30 08:00,30,105.72,105.72,105.72,105.72,30
HRM01,2001-01-30 09:00,30,105.75,105.75,105.75,105.75,150
HRM01,2001-01-30 10:30,30,105.8,105.8,105.8,105.8,1
HRM01,2001-01-31 01:30,31,105.9,105.9,105.9,105.9,1
HRM01,2001-01-31 04:30,31,105.92,105.92,105.92,105.92,95
HRM01,2001-01-31 06:00,31,105.92,105.92,105.92,105.92,50
HRM01,2001-01-31 08:00,31,106,106,106,106,1
HRM01,2001-01-31 08:30,31,105.92,105.92,105.92,105.92,1
HRM01,2001-01-31 09:30,31,105.94,105.94,105.94,105.94,50
HRM01,2001-01-31 10:30,31,105.98,105.98,105.98,105.98,300
HRM01,2001-01-31 11:00,31,105.96,105.96,105.96,105.96,1
HRM01,2001-01-31 11:30,31,105.91,105.91,105.91,105.91,1
HRM01,2001-02-01 02:00,1,106.06,106.06,106.06,106.06,400
HRM01,2001-02-01 02:30,1,106.1,106.1,106.09,106.09,550
HRM01,2001-02-01 03:30,1,106.04,106.04,106.04,106.04,1
HRM01,2001-02-01 04:00,1,106.03,106.03,106.03,106.03,1
HRM01,2001-02-01 05:00,1,106.06,106.06,106.06,106.06,1
HRM01,2001-02-01 05:30,1,106.07,106.07,106.07,106.07,200
HRM01,2001-02-01 07:30,1,106.04,106.04,106.04,106.04,1
HRM01,2001-02-01 08:00,1,106.03,106.03,106.03,106.03,1
HRM01,2001-02-01 08:30,1,106.06,106.06,106.06,106.06,1
HRM01,2001-02-01 09:00,1,106.01,106.01,105.94,105.94,3
HRM01,2001-02-01 10:00,1,105.96,105.96,105.88,105.88,4
HRM01,2001-02-01 10:30,1,105.91,105.91,105.82,105.82,5
HRM01,2001-02-01 11:00,1,105.89,105.89,105.87,105.88,202
HRM01,2001-02-01 11:30,1,105.87,105.92,105.87,105.92,3
HRM01,2001-02-02 03:30,2,106,106,106,106,1
HRM01,2001-02-02 07:30,2,105.95,105.95,105.91,105.91,5
HRM01,2001-02-02 08:00,2,105.91,105.91,105.91,105.91,1
HRM01,2001-02-05 01:30,5,105.97,105.97,105.97,105.97,1
HRM01,2001-02-05 02:30,5,105.94,105.94,105.94,105.94,50
HRM01,2001-02-05 08:30,5,105.97,105.97,105.94,105.94,3
HRM01,2001-02-05 09:30,5,105.96,105.96,105.96,105.96,125
HRM01,2001-02-05 10:30,5,106.02,106.02,106.02,106.02,2
HRM01,2001-02-05 11:30,5,106.02,106.02,106.02,106.02,48
HRM01,2001-02-06 01:30,6,106,106,106,106,250
HRM01,2001-02-06 02:00,6,106,106.01,106,106.01,350
HRM01,2001-02-06 06:30,6,105.94,105.94,105.94,105.94,330
HRM01,2001-02-07 02:30,7,105.94,105.94,105.94,105.94,45
HRM01,2001-02-07 03:30,7,105.93,105.93,105.91,105.91,95
HRM01,2001-02-07 05:00,7,105.97,105.97,105.97,105.97,1
HRM01,2001-02-07 05:30,7,106.04,106.04,106.01,106.01,66
HRM01,2001-02-07 08:30,7,105.98,105.98,105.98,105.98,1
HRM01,2001-02-07 09:00,7,105.99,105.99,105.99,105.99,25
HRM01,2001-02-07 09:30,7,106.01,106.01,106.01,106.01,50
HRM01,2001-02-07 10:00,7,106,106,106,106,150
HRM01,2001-02-08 01:30,8,105.97,105.97,105.97,105.97,80
HRM01,2001-02-08 02:00,8,105.95,105.95,105.95,105.95,25
HRM01,2001-02-08 04:30,8,105.96,105.96,105.96,105.96,273
HRM01,2001-02-08 06:00,8,105.8,105.8,105.8,105.8,200
HRM01,2001-02-08 08:00,8,105.77,105.77,105.77,105.77,17
HRM01,2001-02-08 09:30,8,105.8,105.8,105.8,105.8,12
HRM01,2001-02-09 03:00,9,105.73,105.73,105.73,105.73,1
HRM01,2001-02-09 07:30,9,105.91,105.91,105.91,105.91,1
HRM01,2001-02-09 09:30,9,105.88,105.88,105.88,105.88,1
HRM01,2001-02-09 10:30,9,105.93,105.93,105.93,105.93,160
HRM01,2001-02-12 03:30,12,105.93,105.95,105.93,105.95,237
HRM01,2001-02-12 04:00,12,105.96,105.96,105.96,105.96,237
HRM01,2001-02-12 06:30,12,105.91,105.92,105.91,105.92,485
HRM01,2001-02-12 09:00,12,105.92,105.92,105.92,105.92,50
HRM01,2001-02-13 02:30,13,105.89,105.89,105.89,105.89,1
HRM01,2001-02-13 03:30,13,105.97,105.98,105.97,105.98,1246
HRM01,2001-02-13 05:00,13,106.07,106.07,106.07,106.07,69
HRM01,2001-02-13 09:30,13,106,106,106,106,27
HRM01,2001-02-14 02:00,14,105.85,105.85,105.85,105.85,236
HRM01,2001-02-14 03:00,14,105.86,105.86,105.85,105.85,2067
HRM01,2001-02-14 03:30,14,105.84,105.84,105.84,105.84,100
HRM01,2001-02-14 04:00,14,105.87,105.87,105.87,105.87,21
HRM01,2001-02-14 05:00,14,105.82,105.82,105.82,105.82,50
HRM01,2001-02-14 05:30,14,105.81,105.81,105.81,105.81,100
HRM01,2001-02-14 06:00,14,105.84,105.84,105.84,105.84,2100
HRM01,2001-02-14 06:30,14,105.81,105.81,105.81,105.81,100
HRM01,2001-02-14 07:00,14,105.82,105.82,105.8,105.8,2075
HRM01,2001-02-14 07:30,14,105.82,105.82,105.82,105.82,220
HRM01,2001-02-14 10:30,14,105.83,105.83,105.83,105.83,200
HRM01,2001-02-14 11:00,14,105.81,105.81,105.81,105.81,150
HRM01,2001-02-15 02:30,15,105.6,105.6,105.58,105.58,2
HRM01,2001-02-15 04:00,15,105.6,105.6,105.6,105.6,285
HRM01,2001-02-15 05:30,15,105.51,105.51,105.51,105.51,3
HRM01,2001-02-15 08:00,15,105.54,105.56,105.54,105.56,225
HRM01,2001-02-15 08:30,15,105.54,105.54,105.54,105.54,200
HRM01,2001-02-15 09:30,15,105.47,105.47,105.47,105.47,100
HRM01,2001-02-15 10:00,15,105.46,105.46,105.46,105.46,100
HRM01,2001-02-16 02:00,16,105.57,105.57,105.57,105.57,75
HRM01,2001-02-16 02:30,16,105.6,105.6,105.6,105.6,50
HRM01,2001-02-16 03:00,16,105.55,105.55,105.55,105.55,200
HRM01,2001-02-16 04:00,16,105.58,105.58,105.58,105.58,250
HRM01,2001-02-16 05:00,16,105.59,105.59,105.59,105.59,215
HRM01,2001-02-16 05:30,16,105.6,105.6,105.6,105.6,30
HRM01,2001-02-16 06:00,16,105.6,105.6,105.6,105.6,50
HRM01,2001-02-16 06:30,16,105.58,105.58,105.58,105.58,20
HRM01,2001-02-16 07:00,16,105.51,105.51,105.51,105.51,30
HRM01,2001-02-16 07:30,16,105.5,105.5,105.43,105.43,96
HRM01,2001-02-16 08:00,16,105.5,105.53,105.5,105.53,300
HRM01,2001-02-16 08:30,16,105.53,105.53,105.53,105.53,300
HRM01,2001-02-16 09:00,16,105.58,105.58,105.58,105.58,100
HRM01,2001-02-16 09:30,16,105.64,105.65,105.64,105.65,200
HRM01,2001-02-16 11:30,16,105.66,105.67,105.66,105.67,250
HRM01,2001-02-19 03:00,19,105.67,105.67,105.67,105.67,1
HRM01,2001-02-19 03:30,19,105.69,105.69,105.69,105.69,30
HRM01,2001-02-19 04:30,19,105.71,105.71,105.71,105.71,25
HRM01,2001-02-19 06:00,19,105.71,105.71,105.7,105.7,124
HRM01,2001-02-19 10:00,19,105.68,105.69,105.68,105.69,2873
HRM01,2001-02-20 03:00,20,105.57,105.57,105.57,105.57,10
HRM01,2001-02-20 03:30,20,105.56,105.56,105.56,105.56,18
HRM01,2001-02-20 06:30,20,105.5,105.5,105.5,105.5,344
HRM01,2001-02-20 08:00,20,105.53,105.53,105.53,105.53,3
HRM01,2001-02-20 08:30,20,105.53,105.54,105.53,105.54,697
HRM01,2001-02-20 09:00,20,105.56,105.57,105.56,105.57,500
HRM01,2001-02-20 09:30,20,105.59,105.62,105.59,105.62,155
HRM01,2001-02-20 10:30,20,105.61,105.61,105.61,105.61,115
HRM01,2001-02-20 11:00,20,105.61,105.61,105.61,105.61,60
HRM01,2001-02-21 03:00,21,105.65,105.65,105.64,105.64,252
HRM01,2001-02-21 04:00,21,105.63,105.63,105.63,105.63,75
HRM01,2001-02-21 05:00,21,105.67,105.67,105.66,105.66,1624
HRM01,2001-02-21 06:30,21,105.64,105.64,105.64,105.64,354
HRM01,2001-02-21 07:00,21,105.62,105.62,105.62,105.62,400
HRM01,2001-02-21 07:30,21,105.62,105.66,105.61,105.66,2058
HRM01,2001-02-21 08:00,21,105.66,105.71,105.66,105.71,140
HRM01,2001-02-21 08:30,21,105.66,105.66,105.66,105.66,10
HRM01,2001-02-21 09:00,21,105.68,105.68,105.68,105.68,354
HRM01,2001-02-21 09:30,21,105.65,105.65,105.65,105.65,107
HRM01,2001-02-21 10:00,21,105.65,105.65,105.65,105.65,2530
HRM01,2001-02-21 10:30,21,105.6,105.6,105.56,105.56,189
HRM01,2001-02-22 01:00,22,105.62,105.62,105.57,105.57,4
HRM01,2001-02-22 01:30,22,105.59,105.59,105.53,105.53,302
HRM01,2001-02-22 02:00,22,105.57,105.57,105.5,105.5,3
HRM01,2001-02-22 02:30,22,105.45,105.49,105.44,105.49,671
HRM01,2001-02-22 03:00,22,105.44,105.44,105.44,105.44,30
HRM01,2001-02-22 03:30,22,105.49,105.49,105.47,105.47,1440
HRM01,2001-02-22 04:00,22,105.47,105.48,105.47,105.47,578
HRM01,2001-02-22 04:30,22,105.47,105.51,105.47,105.51,501
HRM01,2001-02-22 05:00,22,105.52,105.52,105.52,105.52,554
HRM01,2001-02-22 05:30,22,105.54,105.54,105.53,105.53,502
HRM01,2001-02-22 06:30,22,105.51,105.51,105.51,105.51,150
HRM01,2001-02-22 07:00,22,105.49,105.49,105.48,105.48,347
HRM01,2001-02-22 08:00,22,105.43,105.43,105.4,105.4,305
HRM01,2001-02-22 08:30,22,105.41,105.45,105.41,105.44,102
HRM01,2001-02-22 09:00,22,105.49,105.52,105.49,105.52,5152
HRM01,2001-02-22 09:30,22,105.54,105.54,105.54,105.54,331
HRM01,2001-02-22 10:00,22,105.51,105.55,105.51,105.55,551
HRM01,2001-02-23 01:30,23,105.51,105.51,105.51,105.51,1
HRM01,2001-02-23 02:00,23,105.52,105.52,105.5,105.5,553
HRM01,2001-02-23 02:30,23,105.49,105.49,105.49,105.49,1
HRM01,2001-02-23 03:00,23,105.49,105.49,105.49,105.49,331
HRM01,2001-02-23 03:30,23,105.48,105.48,105.48,105.48,100
HRM01,2001-02-23 04:30,23,105.51,105.51,105.51,105.51,50
HRM01,2001-02-23 05:00,23,105.49,105.49,105.49,105.49,2991
HRM01,2001-02-23 05:30,23,105.5,105.5,105.49,105.49,312
HRM01,2001-02-23 06:00,23,105.51,105.53,105.51,105.51,1065
HRM01,2001-02-23 06:30,23,105.56,105.56,105.56,105.56,75
HRM01,2001-02-23 07:00,23,105.56,105.6,105.56,105.6,300
HRM01,2001-02-23 07:30,23,105.59,105.6,105.59,105.6,2005
HRM01,2001-02-23 08:00,23,105.6,105.65,105.6,105.65,998
HRM01,2001-02-23 08:30,23,105.65,105.67,105.63,105.67,2040
HRM01,2001-02-23 09:00,23,105.65,105.7,105.65,105.69,711
HRM01,2001-02-23 09:30,23,105.69,105.71,105.69,105.71,139
HRM01,2001-02-23 10:00,23,105.68,105.68,105.68,105.68,90
HRM01,2001-02-23 10:30,23,105.71,105.71,105.71,105.71,2
HRM01,2001-02-23 11:00,23,105.74,105.74,105.74,105.74,500
HRM01,2001-02-23 11:30,23,105.77,105.79,105.76,105.76,1103
HRM01,2001-02-26 01:00,26,105.77,105.8,105.76,105.77,1364
HRM01,2001-02-26 01:30,26,105.78,105.82,105.78,105.82,403
HRM01,2001-02-26 02:00,26,105.8,105.8,105.8,105.8,398
HRM01,2001-02-26 02:30,26,105.74,105.77,105.74,105.77,750
HRM01,2001-02-26 03:00,26,105.75,105.77,105.75,105.76,384
HRM01,2001-02-26 03:30,26,105.79,105.79,105.78,105.78,188
HRM01,2001-02-26 04:00,26,105.77,105.77,105.77,105.77,1057
HRM01,2001-02-26 04:30,26,105.73,105.74,105.73,105.73,1945
HRM01,2001-02-26 05:00,26,105.74,105.74,105.74,105.74,40
HRM01,2001-02-26 05:30,26,105.72,105.74,105.72,105.74,402
HRM01,2001-02-26 06:00,26,105.71,105.74,105.71,105.74,180
HRM01,2001-02-26 06:30,26,105.74,105.75,105.74,105.75,406
HRM01,2001-02-26 07:00,26,105.74,105.74,105.73,105.73,270
HRM01,2001-02-26 07:30,26,105.69,105.71,105.69,105.71,205
HRM01,2001-02-26 08:30,26,105.73,105.73,105.72,105.73,48
HRM01,2001-02-26 09:00,26,105.75,105.75,105.7,105.73,9
HRM01,2001-02-26 09:30,26,105.76,105.79,105.76,105.79,1035
HRM01,2001-02-26 11:30,26,105.74,105.76,105.74,105.76,452
HRM01,2001-02-27 01:00,27,105.84,105.84,105.84,105.84,81
HRM01,2001-02-27 01:30,27,105.85,105.92,105.85,105.9,455
HRM01,2001-02-27 02:00,27,105.88,105.95,105.88,105.93,179
HRM01,2001-02-27 02:30,27,105.97,105.97,105.96,105.96,1443
HRM01,2001-02-27 03:30,27,105.92,105.92,105.92,105.92,1
HRM01,2001-02-27 04:00,27,105.95,105.97,105.95,105.97,2471
HRM01,2001-02-27 04:30,27,106,106,106,106,192
HRM01,2001-02-27 10:00,27,106.1,106.11,106.1,106.1,3131
HRM01,2001-02-27 10:30,27,106.11,106.11,106.09,106.1,823
HRM01,2001-02-27 11:00,27,106.1,106.1,106.1,106.1,100
HRM01,2001-02-27 11:30,27,106.1,106.13,106.1,106.11,920
HRM01,2001-02-28 01:00,28,106.15,106.25,106.15,106.22,3100
HRM01,2001-02-28 01:30,28,106.22,106.22,106.2,106.21,2690
HRM01,2001-02-28 02:00,28,106.23,106.25,106.2,106.2,960
HRM01,2001-02-28 02:30,28,106.2,106.22,106.19,106.22,285
HRM01,2001-02-28 03:00,28,106.25,106.25,106.23,106.23,211
HRM01,2001-02-28 03:30,28,106.23,106.23,106.19,106.2,2750
HRM01,2001-02-28 04:00,28,106.21,106.21,106.18,106.21,5863
HRM01,2001-02-28 04:30,28,106.21,106.25,106.21,106.25,6905
HRM01,2001-02-28 05:00,28,106.25,106.25,106.23,106.24,3247
HRM01,2001-02-28 05:30,28,106.24,106.26,106.24,106.24,4325
HRM01,2001-02-28 06:00,28,106.25,106.25,106.24,106.24,2120
HRM01,2001-02-28 06:30,28,106.23,106.24,106.23,106.23,1096
HRM01,2001-02-28 07:00,28,106.24,106.27,106.24,106.26,5896
HRM01,2001-02-28 07:30,28,106.24,106.24,106.18,106.2,3946
HRM01,2001-02-28 08:00,28,106.2,106.21,106.2,106.2,4542
HRM01,2001-02-28 08:30,28,106.2,106.2,106.1,106.1,2113
HRM01,2001-02-28 09:00,28,106.1,106.12,106.03,106.11,2488
HRM01,2001-02-28 09:30,28,106.12,106.12,106.09,106.12,2231
HRM01,2001-02-28 10:00,28,106.13,106.19,106.13,106.17,1961
HRM01,2001-02-28 10:30,28,106.18,106.18,106.12,106.12,263
HRM01,2001-02-28 11:00,28,106.15,106.16,106.15,106.16,2
HRM01,2001-02-28 11:30,28,106.17,106.21,106.16,106.2,2085
HRM01,2001-03-01 01:00,1,106.23,106.32,106.23,106.29,856
HRM01,2001-03-01 01:30,1,106.3,106.34,106.3,106.31,332
HRM01,2001-03-01 02:00,1,106.32,106.38,106.32,106.36,2464
HRM01,2001-03-01 02:30,1,106.37,106.37,106.34,106.34,3883
HRM01,2001-03-01 03:00,1,106.34,106.34,106.32,106.32,4388
HRM01,2001-03-01 03:30,1,106.3,106.32,106.3,106.31,2900
HRM01,2001-03-01 04:00,1,106.31,106.31,106.29,106.3,13708
HRM01,2001-03-01 04:30,1,106.3,106.3,106.26,106.27,5656
HRM01,2001-03-01 05:00,1,106.28,106.29,106.27,106.27,715
HRM01,2001-03-01 05:30,1,106.3,106.31,106.29,106.29,1130
HRM01,2001-03-01 06:00,1,106.3,106.31,106.29,106.3,1129
HRM01,2001-03-01 06:30,1,106.29,106.31,106.28,106.3,2656
HRM01,2001-03-01 07:00,1,106.3,106.3,106.28,106.28,859
HRM01,2001-03-01 07:30,1,106.29,106.32,106.21,106.23,4521
HRM01,2001-03-01 08:00,1,106.25,106.25,106.17,106.18,4638
HRM01,2001-03-01 08:30,1,106.17,106.23,106.16,106.2,1909
HRM01,2001-03-01 09:00,1,106.21,106.24,106.06,106.06,2253
HRM01,2001-03-01 09:30,1,106.07,106.13,106.05,106.13,3277
HRM01,2001-03-01 10:00,1,106.14,106.14,106.08,106.08,2363
HRM01,2001-03-01 10:30,1,106.09,106.09,106.02,106.04,2631
HRM01,2001-03-01 11:00,1,106.08,106.12,106.06,106.12,635
HRM01,2001-03-01 11:30,1,106.09,106.12,106.09,106.12,128
HRM01,2001-03-02 01:00,2,106.08,106.12,106.08,106.1,1081
HRM01,2001-03-02 01:30,2,106.11,106.14,106.11,106.13,570
HRM01,2001-03-02 02:00,2,106.13,106.15,106.09,106.09,2180
HRM01,2001-03-02 02:30,2,106.14,106.18,106.11,106.18,6486
HRM01,2001-03-02 03:00,2,106.17,106.17,106.12,106.16,12139
HRM01,2001-03-02 03:30,2,106.15,106.15,106.09,106.1,6264
HRM01,2001-03-02 04:00,2,106.09,106.13,106.09,106.11,8205
HRM01,2001-03-02 04:30,2,106.12,106.14,106.08,106.09,11356
HRM01,2001-03-02 05:00,2,106.1,106.13,106.09,106.1,2983
HRM01,2001-03-02 05:30,2,106.09,106.09,106.04,106.04,8958
HRM01,2001-03-02 06:00,2,106.04,106.08,106.02,106.08,1405
HRM01,2001-03-02 06:30,2,106.09,106.1,106.08,106.1,5124
HRM01,2001-03-02 07:00,2,106.1,106.11,106.09,106.11,2631
HRM01,2001-03-02 07:30,2,106.12,106.15,106.11,106.15,6465
HRM01,2001-03-02 08:00,2,106.15,106.16,106.14,106.15,6909
HRM01,2001-03-02 08:30,2,106.16,106.22,106.13,106.13,9226
HRM01,2001-03-02 09:00,2,106.13,106.18,106.09,106.1,5400
HRM01,2001-03-02 09:30,2,106.07,106.07,106.06,106.06,10798
HRM01,2001-03-02 10:00,2,106.05,106.13,106.05,106.11,6436
HRM01,2001-03-02 10:30,2,106.12,106.12,106.08,106.09,947
HRM01,2001-03-02 11:00,2,106.08,106.08,106.05,106.06,491
HRM01,2001-03-02 11:30,2,106.08,106.08,106.05,106.06,700
HRM01,2001-03-05 01:00,5,106.05,106.08,106.04,106.06,3717
HRM01,2001-03-05 01:30,5,106.07,106.09,106.04,106.04,4710
HRM01,2001-03-05 02:00,5,106.04,106.05,106,106.02,6649
HRM01,2001-03-05 02:30,5,106.02,106.04,106.02,106.03,2383
HRM01,2001-03-05 03:00,5,106.04,106.05,106.03,106.04,1638
HRM01,2001-03-05 03:30,5,106.04,106.08,106.04,106.08,10688
HRM01,2001-03-05 04:00,5,106.07,106.1,106.07,106.09,6185
HRM01,2001-03-05 04:30,5,106.09,106.09,106.06,106.07,6117
HRM01,2001-03-05 05:00,5,106.07,106.08,106.06,106.08,4111
HRM01,2001-03-05 05:30,5,106.08,106.09,106.07,106.09,2252
HRM01,2001-03-05 06:00,5,106.09,106.1,106.07,106.08,1555
HRM01,2001-03-05 06:30,5,106.08,106.08,106.07,106.08,2795
HRM01,2001-03-05 07:00,5,106.08,106.1,106.08,106.08,4447
HRM01,2001-03-05 07:30,5,106.08,106.09,106.08,106.08,10000
HRM01,2001-03-05 08:00,5,106.09,106.09,106.03,106.04,6920
HRM01,2001-03-05 08:30,5,106.05,106.06,106.04,106.05,9733
HRM01,2001-03-05 09:00,5,106.04,106.05,106.01,106.04,6437
HRM01,2001-03-05 09:30,5,106.04,106.07,106.04,106.04,10454
HRM01,2001-03-05 10:00,5,106.04,106.05,106.02,106.04,11873
HRM01,2001-03-05 10:30,5,106.04,106.06,106.04,106.05,2935
HRM01,2001-03-05 11:00,5,106.05,106.06,106.05,106.06,469
HRM01,2001-03-05 11:30,5,106.06,106.08,106.05,106.08,1736
HRM01,2001-03-06 01:00,6,106.08,106.08,106.05,106.08,12925
HRM01,2001-03-06 01:30,6,106.07,106.07,106.01,106.03,7606
HRM01,2001-03-06 02:00,6,106.02,106.03,106,106.03,11495
HRM01,2001-03-06 02:30,6,106.03,106.05,106.02,106.03,11246
HRM01,2001-03-06 03:00,6,106.03,106.04,106.02,106.02,7900
HRM01,2001-03-06 03:30,6,106.02,106.05,106.01,106.02,6892
HRM01,2001-03-06 04:00,6,106.03,106.05,106.01,106.02,7881
HRM01,2001-03-06 04:30,6,106.01,106.02,105.98,106.01,9681
HRM01,2001-03-06 05:00,6,106,106.02,105.99,106.01,4237
HRM01,2001-03-06 05:30,6,106.01,106.01,106,106.01,1808
HRM01,2001-03-06 06:00,6,106.02,106.03,106.02,106.02,4710
HRM01,2001-03-06 06:30,6,106.02,106.04,106.01,106.03,3529
HRM01,2001-03-06 07:00,6,106.03,106.05,106,106.01,8697
HRM01,2001-03-06 07:30,6,106.02,106.02,105.99,106.02,10268
HRM01,2001-03-06 08:00,6,106.03,106.03,105.99,106.02,8485
HRM01,2001-03-06 08:30,6,106.01,106.03,106,106.03,9564
HRM01,2001-03-06 09:00,6,106.02,106.06,106,106.06,11517
HRM01,2001-03-06 09:30,6,106.06,106.09,106.05,106.07,15073
HRM01,2001-03-06 10:00,6,106.07,106.1,106.06,106.09,5756
HRM01,2001-03-06 10:30,6,106.09,106.13,106.08,106.12,13134
HRM01,2001-03-06 11:00,6,106.12,106.18,106.12,106.15,10708
HRM01,2001-03-06 11:30,6,106.15,106.16,106.13,106.14,2491
HRM01,2001-03-07 01:00,7,106.17,106.21,106.17,106.21,13378
HRM01,2001-03-07 01:30,7,106.21,106.27,106.2,106.2,31364
HRM01,2001-03-07 02:00,7,106.2,106.21,106.18,106.19,8398
HRM01,2001-03-07 02:30,7,106.19,106.24,106.18,106.23,9133
HRM01,2001-03-07 03:00,7,106.24,106.25,106.17,106.2,12647
HRM01,2001-03-07 03:30,7,106.2,106.21,106.18,106.19,14713
HRM01,2001-03-07 04:00,7,106.19,106.19,106.14,106.17,10366
HRM01,2001-03-07 04:30,7,106.17,106.2,106.16,106.2,16521
HRM01,2001-03-07 05:00,7,106.2,106.21,106.18,106.21,13528
HRM01,2001-03-07 05:30,7,106.21,106.25,106.2,106.25,30417
HRM01,2001-03-07 06:00,7,106.25,106.25,106.2,106.21,11470
HRM01,2001-03-07 06:30,7,106.21,106.22,106.18,106.18,12109
HRM01,2001-03-07 07:00,7,106.18,106.23,106.15,106.23,36799
HRM01,2001-03-07 07:30,7,106.23,106.24,106.15,106.17,30891
HRM01,2001-03-07 08:00,7,106.17,106.17,106.11,106.14,24638
HRM01,2001-03-07 08:30,7,106.14,106.15,106.02,106.1,30503
HRM01,2001-03-07 09:00,7,106.09,106.15,106.08,106.11,20718
HRM01,2001-03-07 09:30,7,106.12,106.15,106.11,106.13,19976
HRM01,2001-03-07 10:00,7,106.12,106.15,106.12,106.14,12790
HRM01,2001-03-07 10:30,7,106.14,106.18,106.13,106.17,11979
HRM01,2001-03-07 11:00,7,106.17,106.17,106.14,106.17,9570
HRM01,2001-03-07 11:30,7,106.19,106.19,106.15,106.16,4798
HRM01,2001-03-09 01:00,9,106.29,106.29,106.21,106.25,6715
HRM01,2001-03-09 01:30,9,106.25,106.28,106.23,106.25,10208
HRM01,2001-03-09 02:00,9,106.25,106.28,106.23,106.24,8809
HRM01,2001-03-09 02:30,9,106.25,106.28,106.23,106.26,15032
HRM01,2001-03-09 03:00,9,106.27,106.35,106.26,106.34,31645
HRM01,2001-03-09 03:30,9,106.34,106.39,106.33,106.36,32817
HRM01,2001-03-09 04:00,9,106.36,106.36,106.33,106.34,16828
HRM01,2001-03-09 04:30,9,106.34,106.38,106.33,106.35,18866
HRM01,2001-03-09 05:00,9,106.35,106.37,106.29,106.29,43827
HRM01,2001-03-09 05:30,9,106.3,106.33,106.28,106.32,15076
HRM01,2001-03-09 06:00,9,106.32,106.34,106.32,106.34,8147
HRM01,2001-03-09 06:30,9,106.33,106.35,106.33,106.33,7715
HRM01,2001-03-09 07:00,9,106.33,106.37,106.29,106.32,16601
HRM01,2001-03-09 07:30,9,106.32,106.32,106.16,106.22,80281
HRM01,2001-03-09 08:00,9,106.22,106.25,106.21,106.22,19830
HRM01,2001-03-09 08:30,9,106.22,106.26,106.19,106.23,35801
HRM01,2001-03-09 09:00,9,106.23,106.25,106.2,106.2,25272
HRM01,2001-03-09 09:30,9,106.2,106.23,106.16,106.2,26542
HRM01,2001-03-09 10:00,9,106.2,106.27,106.19,106.21,13982
HRM01,2001-03-09 10:30,9,106.21,106.23,106.19,106.19,7113
HRM01,2001-03-09 11:00,9,106.18,106.19,106.17,106.18,4162
HRM01,2001-03-09 11:30,9,106.18,106.24,106.13,106.18,6425
HRM01,2001-03-12 01:00,12,106.24,106.25,106.21,106.21,5025
HRM01,2001-03-12 01:30,12,106.21,106.22,106.16,106.17,8161
HRM01,2001-03-12 02:00,12,106.17,106.2,106.12,106.17,14927
HRM01,2001-03-12 02:30,12,106.17,106.24,106.17,106.23,15449
HRM01,2001-03-12 03:00,12,106.23,106.23,106.19,106.2,10869
HRM01,2001-03-12 03:30,12,106.2,106.21,106.17,106.2,8924
HRM01,2001-03-12 04:00,12,106.2,106.21,106.17,106.19,10737
HRM01,2001-03-12 04:30,12,106.19,106.2,106.18,106.19,2509
HRM01,2001-03-12 05:00,12,106.19,106.2,106.17,106.19,5893
HRM01,2001-03-12 05:30,12,106.19,106.23,106.19,106.22,7536
HRM01,2001-03-12 06:00,12,106.23,106.23,106.2,106.2,4478
HRM01,2001-03-12 06:30,12,106.2,106.21,106.2,106.2,2377
HRM01,2001-03-12 07:00,12,106.21,106.22,106.2,106.21,5837
HRM01,2001-03-12 07:30,12,106.21,106.23,106.21,106.21,5238
HRM01,2001-03-12 08:00,12,106.21,106.27,106.21,106.26,15035
HRM01,2001-03-12 08:30,12,106.26,106.29,106.24,106.25,25062
HRM01,2001-03-12 09:00,12,106.25,106.3,106.25,106.27,20688
HRM01,2001-03-12 09:30,12,106.27,106.29,106.26,106.26,11223
HRM01,2001-03-12 10:00,12,106.27,106.3,106.26,106.27,12855
HRM01,2001-03-12 10:30,12,106.27,106.27,106.25,106.26,4330
HRM01,2001-03-12 11:00,12,106.26,106.27,106.25,106.26,2460
HRM01,2001-03-12 11:30,12,106.25,106.26,106.24,106.25,2985
HRM01,2001-03-13 01:00,13,106.33,106.38,106.3,106.37,16278
HRM01,2001-03-13 01:30,13,106.37,106.4,106.35,106.35,16099
HRM01,2001-03-13 02:00,13,106.36,106.37,106.33,106.33,14887
HRM01,2001-03-13 02:30,13,106.34,106.36,106.31,106.32,20965
HRM01,2001-03-13 03:00,13,106.32,106.33,106.3,106.31,15870
HRM01,2001-03-13 03:30,13,106.32,106.32,106.29,106.31,28038
HRM01,2001-03-13 04:00,13,106.31,106.33,106.28,106.29,15084
HRM01,2001-03-13 04:30,13,106.29,106.3,106.25,106.26,11220
HRM01,2001-03-13 05:00,13,106.25,106.27,106.23,106.27,13893
HRM01,2001-03-13 05:30,13,106.27,106.28,106.25,106.26,10184
HRM01,2001-03-13 06:00,13,106.26,106.29,106.25,106.28,7609
HRM01,2001-03-13 06:30,13,106.28,106.28,106.24,106.26,7558
HRM01,2001-03-13 07:00,13,106.26,106.31,106.24,106.27,12865
HRM01,2001-03-13 07:30,13,106.28,106.29,106.24,106.27,20145
HRM01,2001-03-13 08:00,13,106.27,106.27,106.18,106.21,29190
HRM01,2001-03-13 08:30,13,106.21,106.26,106.2,106.23,31329
HRM01,2001-03-13 09:00,13,106.23,106.25,106.18,106.2,25149
HRM01,2001-03-13 09:30,13,106.19,106.21,106.17,106.2,17785
HRM01,2001-03-13 10:00,13,106.2,106.28,106.2,106.27,17982
HRM01,2001-03-13 10:30,13,106.26,106.29,106.25,106.26,9333
HRM01,2001-03-13 11:00,13,106.26,106.26,106.22,106.22,4333
HRM01,2001-03-13 11:30,13,106.23,106.26,106.21,106.23,2646
HRM01,2001-03-14 01:00,14,106.25,106.25,106.14,106.17,20601
HRM01,2001-03-14 01:30,14,106.17,106.19,106.12,106.17,16318
HRM01,2001-03-14 02:00,14,106.17,106.2,106.16,106.18,11400
HRM01,2001-03-14 02:30,14,106.18,106.21,106.17,106.18,14370
HRM01,2001-03-14 03:00,14,106.18,106.22,106.18,106.19,19629
HRM01,2001-03-14 03:30,14,106.2,106.27,106.19,106.23,25644
HRM01,2001-03-14 04:00,14,106.23,106.27,106.23,106.27,16853
HRM01,2001-03-14 04:30,14,106.26,106.34,106.26,106.33,34181
HRM01,2001-03-14 05:00,14,106.33,106.43,106.32,106.43,43111
HRM01,2001-03-14 05:30,14,106.42,106.5,106.41,106.48,47892
HRM01,2001-03-14 06:00,14,106.49,106.62,106.46,106.62,35382
HRM01,2001-03-14 06:30,14,106.62,106.67,106.56,106.58,37632
HRM01,2001-03-14 07:00,14,106.57,106.68,106.56,106.67,31866
HRM01,2001-03-14 07:30,14,106.67,106.67,106.56,106.56,36043
HRM01,2001-03-14 08:00,14,106.57,106.59,106.52,106.52,28615
HRM01,2001-03-14 08:30,14,106.52,106.61,106.49,106.53,48570
HRM01,2001-03-14 09:00,14,106.53,106.53,106.45,106.49,39256
HRM01,2001-03-14 09:30,14,106.49,106.5,106.43,106.46,29521
HRM01,2001-03-14 10:00,14,106.47,106.58,106.47,106.54,25195
HRM01,2001-03-14 10:30,14,106.54,106.64,106.52,106.62,12740
HRM01,2001-03-14 11:00,14,106.61,106.64,106.56,106.64,10826
HRM01,2001-03-14 11:30,14,106.65,106.69,106.61,106.66,6879
HRM01,2001-03-15 01:00,15,106.6,106.71,106.56,106.6,26104
HRM01,2001-03-15 01:30,15,106.6,106.67,106.56,106.58,20305
HRM01,2001-03-15 02:00,15,106.59,106.68,106.58,106.66,22200
HRM01,2001-03-15 02:30,15,106.65,106.73,106.64,106.66,36487
HRM01,2001-03-15 03:00,15,106.67,106.7,106.64,106.7,26290
HRM01,2001-03-15 03:30,15,106.7,106.74,106.68,106.69,30051
HRM01,2001-03-15 04:00,15,106.69,106.71,106.67,106.7,20236
HRM01,2001-03-15 04:30,15,106.7,106.71,106.65,106.66,17619
HRM01,2001-03-15 05:00,15,106.65,106.66,106.63,106.65,11500
HRM01,2001-03-15 05:30,15,106.65,106.66,106.62,106.65,10335
HRM01,2001-03-15 06:00,15,106.64,106.67,106.63,106.64,10442
HRM01,2001-03-15 06:30,15,106.64,106.66,106.6,106.61,18815
HRM01,2001-03-15 07:00,15,106.6,106.63,106.58,106.59,17254
HRM01,2001-03-15 07:30,15,106.6,106.61,106.58,106.59,12116
HRM01,2001-03-15 08:00,15,106.58,106.6,106.56,106.56,16124
HRM01,2001-03-15 08:30,15,106.56,106.64,106.53,106.6,33083
HRM01,2001-03-15 09:00,15,106.6,106.65,106.57,106.6,35802
HRM01,2001-03-15 09:30,15,106.61,106.72,106.61,106.69,36644
HRM01,2001-03-15 10:00,15,106.69,106.73,106.66,106.7,29461
HRM01,2001-03-15 10:30,15,106.69,106.71,106.66,106.68,5967
HRM01,2001-03-15 11:00,15,106.68,106.69,106.64,106.68,8527
HRM01,2001-03-15 11:30,15,106.68,106.75,106.65,106.74,4497
HRM01,2001-03-16 01:00,16,106.74,106.78,106.66,106.74,17271
HRM01,2001-03-16 01:30,16,106.75,106.81,106.74,106.76,17326
HRM01,2001-03-16 02:00,16,106.76,106.83,106.76,106.79,22486
HRM01,2001-03-16 02:30,16,106.79,106.85,106.78,106.81,26170
HRM01,2001-03-16 03:00,16,106.8,106.84,106.73,106.73,23818
HRM01,2001-03-16 03:30,16,106.72,106.8,106.72,106.79,11715
HRM01,2001-03-16 04:00,16,106.79,106.84,106.79,106.82,17562
HRM01,2001-03-16 04:30,16,106.81,106.87,106.81,106.81,22927
HRM01,2001-03-16 05:00,16,106.81,106.85,106.8,106.83,10475
HRM01,2001-03-16 05:30,16,106.84,106.85,106.81,106.84,7736
HRM01,2001-03-16 06:00,16,106.84,106.86,106.83,106.86,7451
HRM01,2001-03-16 06:30,16,106.86,106.87,106.84,106.85,6064
HRM01,2001-03-16 07:00,16,106.85,106.89,106.82,106.86,19567
HRM01,2001-03-16 07:30,16,106.85,106.89,106.83,106.88,33836
HRM01,2001-03-16 08:00,16,106.88,106.95,106.88,106.93,51381
HRM01,2001-03-16 08:30,16,106.93,106.94,106.75,106.78,65311
HRM01,2001-03-16 09:00,16,106.78,106.97,106.78,106.92,49946
HRM01,2001-03-16 09:30,16,106.92,106.97,106.89,106.92,28112
HRM01,2001-03-16 10:00,16,106.92,106.93,106.88,106.88,13953
HRM01,2001-03-16 10:30,16,106.88,106.88,106.8,106.84,10110
HRM01,2001-03-16 11:00,16,106.85,106.88,106.8,106.86,7633
HRM01,2001-03-16 11:30,16,106.86,106.9,106.82,106.87,3941
HRM01,2001-03-19 01:00,19,106.89,106.9,106.84,106.86,4921
HRM01,2001-03-19 01:30,19,106.86,106.86,106.81,106.81,5471
HRM01,2001-03-19 02:00,19,106.82,106.82,106.76,106.77,14393
HRM01,2001-03-19 02:30,19,106.77,106.84,106.76,106.82,14196
HRM01,2001-03-19 03:00,19,106.82,106.85,106.81,106.81,9862
HRM01,2001-03-19 03:30,19,106.81,106.85,106.8,106.82,8815
HRM01,2001-03-19 04:00,19,106.83,106.84,106.8,106.81,7722
HRM01,2001-03-19 04:30,19,106.81,106.82,106.77,106.8,14685
HRM01,2001-03-19 05:00,19,106.81,106.82,106.76,106.78,8088
HRM01,2001-03-19 05:30,19,106.77,106.78,106.74,106.74,12652
HRM01,2001-03-19 06:00,19,106.75,106.76,106.72,106.73,7758
HRM01,2001-03-19 06:30,19,106.73,106.76,106.69,106.75,14003
HRM01,2001-03-19 07:00,19,106.75,106.79,106.74,106.79,11528
HRM01,2001-03-19 07:30,19,106.79,106.79,106.75,106.77,7946
HRM01,2001-03-19 08:00,19,106.77,106.77,106.72,106.72,6913
HRM01,2001-03-19 08:30,19,106.72,106.76,106.71,106.75,13512
HRM01,2001-03-19 09:00,19,106.74,106.76,106.7,106.74,12014
HRM01,2001-03-19 09:30,19,106.74,106.77,106.74,106.76,7811
HRM01,2001-03-19 10:00,19,106.76,106.76,106.71,106.73,10024
HRM01,2001-03-19 10:30,19,106.72,106.75,106.72,106.75,6341
HRM01,2001-03-19 11:00,19,106.76,106.77,106.75,106.75,5542
HRM01,2001-03-19 11:30,19,106.76,106.76,106.72,106.73,2332
HRM01,2001-03-20 01:00,20,106.74,106.74,106.69,106.71,3197
HRM01,2001-03-20 01:30,20,106.71,106.75,106.71,106.74,5329
HRM01,2001-03-20 02:00,20,106.75,106.76,106.73,106.74,7920
HRM01,2001-03-20 02:30,20,106.73,106.73,106.71,106.73,9973
HRM01,2001-03-20 03:00,20,106.72,106.74,106.72,106.72,6195
HRM01,2001-03-20 03:30,20,106.72,106.74,106.71,106.74,4796
HRM01,2001-03-20 04:00,20,106.74,106.74,106.72,106.74,7962
HRM01,2001-03-20 04:30,20,106.74,106.75,106.73,106.74,8058
HRM01,2001-03-20 05:00,20,106.74,106.74,106.71,106.71,8125
HRM01,2001-03-20 05:30,20,106.72,106.74,106.71,106.72,5718
HRM01,2001-03-20 06:00,20,106.73,106.74,106.72,106.73,3812
HRM01,2001-03-20 06:30,20,106.72,106.74,106.71,106.72,6102
HRM01,2001-03-20 07:00,20,106.72,106.73,106.67,106.69,10489
HRM01,2001-03-20 07:30,20,106.69,106.7,106.67,106.69,9402
HRM01,2001-03-20 08:00,20,106.69,106.7,106.67,106.68,7677
HRM01,2001-03-20 08:30,20,106.68,106.68,106.66,106.67,13166
HRM01,2001-03-20 09:00,20,106.67,106.67,106.64,106.66,10719
HRM01,2001-03-20 09:30,20,106.66,106.66,106.64,106.65,11670
HRM01,2001-03-20 10:00,20,106.66,106.66,106.59,106.6,12998
HRM01,2001-03-20 10:30,20,106.6,106.61,106.58,106.59,8003
HRM01,2001-03-20 11:00,20,106.6,106.61,106.59,106.6,3445
HRM01,2001-03-20 11:30,20,106.59,106.61,106.58,106.59,2833
HRM01,2001-03-22 01:00,22,106.91,107.04,106.88,107.02,22340
HRM01,2001-03-22 01:30,22,107.02,107.11,107.01,107.08,23161
HRM01,2001-03-22 02:00,22,107.08,107.1,107.04,107.08,25564
HRM01,2001-03-22 02:30,22,107.07,107.15,107.07,107.13,27094
HRM01,2001-03-22 03:00,22,107.12,107.16,107.07,107.1,20962
HRM01,2001-03-22 03:30,22,107.1,107.18,107.09,107.17,30473
HRM01,2001-03-22 04:00,22,107.17,107.17,107.13,107.15,23358
HRM01,2001-03-22 04:30,22,107.15,107.19,107.14,107.16,22369
HRM01,2001-03-22 05:00,22,107.17,107.22,107.16,107.2,24428
HRM01,2001-03-22 05:30,22,107.2,107.22,107.16,107.18,22233
HRM01,2001-03-22 06:00,22,107.18,107.2,107.15,107.19,21599
HRM01,2001-03-22 06:30,22,107.19,107.29,107.19,107.27,29622
HRM01,2001-03-22 07:00,22,107.26,107.32,107.18,107.18,39159
HRM01,2001-03-22 07:30,22,107.18,107.2,107.15,107.18,16941
HRM01,2001-03-22 08:00,22,107.18,107.23,107.16,107.23,17609
HRM01,2001-03-22 08:30,22,107.23,107.25,107.19,107.2,35345
HRM01,2001-03-22 09:00,22,107.2,107.3,107.2,107.3,33270
HRM01,2001-03-22 09:30,22,107.29,107.35,107.25,107.27,38630
HRM01,2001-03-22 10:00,22,107.26,107.37,107.25,107.37,22552
HRM01,2001-03-22 10:30,22,107.37,107.4,107.3,107.33,11250
HRM01,2001-03-22 11:00,22,107.33,107.34,107.29,107.29,10330
HRM01,2001-03-22 11:30,22,107.29,107.4,107.27,107.4,10836
HRM01,2001-03-23 01:00,23,107.24,107.25,107.12,107.21,33762
HRM01,2001-03-23 01:30,23,107.22,107.28,107.15,107.18,27127
HRM01,2001-03-23 02:00,23,107.18,107.21,107.15,107.2,20071
HRM01,2001-03-23 02:30,23,107.2,107.22,107.18,107.2,17968
HRM01,2001-03-23 03:00,23,107.2,107.2,107.14,107.18,19624
HRM01,2001-03-23 03:30,23,107.19,107.21,107.17,107.19,13903
HRM01,2001-03-23 04:00,23,107.19,107.19,107.17,107.18,12719
HRM01,2001-03-23 04:30,23,107.18,107.19,107.16,107.16,13472
HRM01,2001-03-23 05:00,23,107.15,107.16,107.12,107.13,12588
HRM01,2001-03-23 05:30,23,107.12,107.14,107.11,107.11,13813
HRM01,2001-03-23 06:00,23,107.12,107.14,107.09,107.11,10826
HRM01,2001-03-23 06:30,23,107.11,107.15,107.11,107.14,10568
HRM01,2001-03-23 07:00,23,107.14,107.15,107.11,107.12,6005
HRM01,2001-03-23 07:30,23,107.12,107.14,107.09,107.11,14066
HRM01,2001-03-23 08:00,23,107.1,107.14,107.1,107.1,11528
HRM01,2001-03-23 08:30,23,107.1,107.18,107.05,107.14,38681
HRM01,2001-03-23 09:00,23,107.14,107.19,107.1,107.16,21064
HRM01,2001-03-23 09:30,23,107.16,107.16,107.12,107.13,12760
HRM01,2001-03-23 10:00,23,107.12,107.16,107.09,107.13,14737
HRM01,2001-03-23 10:30,23,107.13,107.18,107.12,107.17,7063
HRM01,2001-03-23 11:00,23,107.17,107.18,107.12,107.16,4903
HRM01,2001-03-23 11:30,23,107.16,107.22,107.16,107.22,8055
HRM01,2001-03-26 00:00,26,107.07,107.1,107.03,107.06,9793
HRM01,2001-03-26 00:30,26,107.06,107.09,107.04,107.06,6624
HRM01,2001-03-26 01:00,26,107.06,107.12,107.03,107.08,11360
HRM01,2001-03-26 01:30,26,107.08,107.11,107.07,107.08,7421
HRM01,2001-03-26 02:00,26,107.09,107.13,107.09,107.11,8054
HRM01,2001-03-26 02:30,26,107.1,107.12,107.08,107.1,8337
HRM01,2001-03-26 03:00,26,107.1,107.13,107.09,107.11,10335
HRM01,2001-03-26 03:30,26,107.11,107.13,107.1,107.11,9959
HRM01,2001-03-26 04:00,26,107.11,107.14,107.11,107.11,12696
HRM01,2001-03-26 04:30,26,107.1,107.13,107.1,107.12,8214
HRM01,2001-03-26 05:00,26,107.12,107.16,107.11,107.16,8827
HRM01,2001-03-26 05:30,26,107.15,107.16,107.13,107.14,6649
HRM01,2001-03-26 06:00,26,107.13,107.16,107.12,107.14,6006
HRM01,2001-03-26 06:30,26,107.15,107.16,107.13,107.13,7494
HRM01,2001-03-26 07:00,26,107.14,107.14,107.1,107.1,10576
HRM01,2001-03-26 07:30,26,107.1,107.11,107.07,107.07,13360
HRM01,2001-03-26 08:00,26,107.08,107.11,107.06,107.11,12839
HRM01,2001-03-26 08:30,26,107.11,107.14,107.1,107.14,17176
HRM01,2001-03-26 09:00,26,107.14,107.18,107.1,107.11,21067
HRM01,2001-03-26 09:30,26,107.11,107.14,107.09,107.1,6973
HRM01,2001-03-26 10:00,26,107.1,107.13,107.09,107.1,2841
HRM01,2001-03-26 10:30,26,107.11,107.14,107.09,107.12,3359
HRM01,2001-03-27 00:00,27,107.17,107.23,107.15,107.21,13481
HRM01,2001-03-27 00:30,27,107.22,107.25,107.2,107.24,9161
HRM01,2001-03-27 01:00,27,107.24,107.29,107.23,107.26,21755
HRM01,2001-03-27 01:30,27,107.26,107.27,107.25,107.26,15424
HRM01,2001-03-27 02:00,27,107.26,107.27,107.23,107.25,14332
HRM01,2001-03-27 02:30,27,107.25,107.25,107.21,107.21,12118
HRM01,2001-03-27 03:00,27,107.22,107.23,107.21,107.23,11191
HRM01,2001-03-27 03:30,27,107.23,107.25,107.22,107.22,9115
HRM01,2001-03-27 04:00,27,107.22,107.22,107.2,107.2,7180
HRM01,2001-03-27 04:30,27,107.21,107.22,107.18,107.18,13514
HRM01,2001-03-27 05:00,27,107.18,107.18,107.16,107.16,15236
HRM01,2001-03-27 05:30,27,107.16,107.18,107.14,107.14,7892
HRM01,2001-03-27 06:00,27,107.13,107.15,107.1,107.12,17136
HRM01,2001-03-27 06:30,27,107.12,107.14,107.1,107.12,13188
HRM01,2001-03-27 07:00,27,107.12,107.15,107.1,107.15,12834
HRM01,2001-03-27 07:30,27,107.15,107.23,107.14,107.23,26708
HRM01,2001-03-27 08:00,27,107.23,107.28,107.22,107.27,40251
HRM01,2001-03-27 08:30,27,107.26,107.31,107.16,107.16,33366
HRM01,2001-03-27 09:00,27,107.15,107.18,106.93,107.03,85010
HRM01,2001-03-27 09:30,27,107.04,107.04,106.86,106.94,44959
HRM01,2001-03-27 10:00,27,106.95,106.98,106.85,106.89,17834
HRM01,2001-03-27 10:30,27,106.89,106.9,106.79,106.8,11030
HRM01,2001-03-28 00:00,28,106.83,106.87,106.77,106.86,25054
HRM01,2001-03-28 00:30,28,106.86,106.9,106.8,106.83,23201
HRM01,2001-03-28 01:00,28,106.82,106.97,106.82,106.95,34145
HRM01,2001-03-28 01:30,28,106.95,106.98,106.85,106.86,33244
HRM01,2001-03-28 02:00,28,106.87,106.95,106.87,106.91,35289
HRM01,2001-03-28 02:30,28,106.9,106.94,106.89,106.91,12709
HRM01,2001-03-28 03:00,28,106.91,106.93,106.89,106.9,12717
HRM01,2001-03-28 03:30,28,106.9,106.91,106.83,106.87,25229
HRM01,2001-03-28 04:00,28,106.88,106.91,106.84,106.86,21019
HRM01,2001-03-28 04:30,28,106.85,106.89,106.85,106.88,10767
HRM01,2001-03-28 05:00,28,106.88,106.9,106.86,106.88,10258
HRM01,2001-03-28 05:30,28,106.87,106.9,106.87,106.89,2590
HRM01,2001-03-28 06:00,28,106.88,106.89,106.87,106.88,1732
HRM01,2001-03-28 06:30,28,106.88,106.89,106.87,106.88,6748
HRM01,2001-03-28 07:00,28,106.88,106.92,106.88,106.91,12568
HRM01,2001-03-28 07:30,28,106.91,106.92,106.87,106.9,15053
HRM01,2001-03-28 08:00,28,106.91,106.94,106.91,106.93,13395
HRM01,2001-03-28 08:30,28,106.92,106.96,106.92,106.95,32045
HRM01,2001-03-28 09:00,28,106.95,106.95,106.9,106.9,20192
HRM01,2001-03-28 09:30,28,106.9,106.95,106.89,106.94,10264
HRM01,2001-03-28 10:00,28,106.94,106.95,106.92,106.92,5087
HRM01,2001-03-28 10:30,28,106.93,106.95,106.93,106.94,4524
HRM01,2001-03-29 00:00,29,107,107.03,106.97,106.97,11007
HRM01,2001-03-29 00:30,29,106.97,107.02,106.95,107.02,11665
HRM01,2001-03-29 01:00,29,107.01,107.04,106.98,106.99,18797
HRM01,2001-03-29 01:30,29,106.99,107,106.94,106.97,16770
HRM01,2001-03-29 02:00,29,106.96,106.99,106.95,106.96,11143
HRM01,2001-03-29 02:30,29,106.96,106.96,106.9,106.92,18392
HRM01,2001-03-29 03:00,29,106.91,106.94,106.88,106.89,17245
HRM01,2001-03-29 03:30,29,106.89,106.9,106.86,106.88,14382
HRM01,2001-03-29 04:00,29,106.87,106.87,106.78,106.85,33867
HRM01,2001-03-29 04:30,29,106.85,106.86,106.81,106.83,8789
HRM01,2001-03-29 05:00,29,106.83,106.85,106.81,106.84,7614
HRM01,2001-03-29 05:30,29,106.84,106.86,106.72,106.72,37227
HRM01,2001-03-29 06:00,29,106.73,106.8,106.71,106.79,38145
HRM01,2001-03-29 06:30,29,106.78,106.83,106.78,106.83,16591
HRM01,2001-03-29 07:00,29,106.83,106.84,106.8,106.81,11517
HRM01,2001-03-29 07:30,29,106.81,106.84,106.78,106.79,19476
HRM01,2001-03-29 08:00,29,106.79,106.9,106.78,106.85,24306
HRM01,2001-03-29 08:30,29,106.85,106.88,106.83,106.83,23367
HRM01,2001-03-29 09:00,29,106.83,106.87,106.78,106.8,26634
HRM01,2001-03-29 09:30,29,106.81,106.83,106.75,106.76,12740
HRM01,2001-03-29 10:00,29,106.76,106.81,106.75,106.79,5265
HRM01,2001-03-29 10:30,29,106.78,106.82,106.76,106.79,4200
HRM01,2001-03-30 00:00,30,106.8,106.84,106.75,106.82,6490
HRM01,2001-03-30 00:30,30,106.83,106.86,106.83,106.84,3717
HRM01,2001-03-30 01:00,30,106.84,106.84,106.75,106.77,12034
HRM01,2001-03-30 01:30,30,106.76,106.78,106.73,106.76,15951
HRM01,2001-03-30 02:00,30,106.77,106.79,106.75,106.75,7629
HRM01,2001-03-30 02:30,30,106.76,106.77,106.74,106.74,10637
HRM01,2001-03-30 03:00,30,106.75,106.78,106.74,106.78,10820
HRM01,2001-03-30 03:30,30,106.78,106.81,106.77,106.79,13616
HRM01,2001-03-30 04:00,30,106.79,106.81,106.78,106.79,6014
HRM01,2001-03-30 04:30,30,106.8,106.82,106.79,106.8,8091
HRM01,2001-03-30 05:00,30,106.81,106.84,106.81,106.82,8681
HRM01,2001-03-30 05:30,30,106.82,106.83,106.78,106.8,9909
HRM01,2001-03-30 06:00,30,106.79,106.79,106.77,106.79,5309
HRM01,2001-03-30 06:30,30,106.78,106.79,106.73,106.74,11387
HRM01,2001-03-30 07:00,30,106.74,106.75,106.68,106.71,16897
HRM01,2001-03-30 07:30,30,106.71,106.74,106.66,106.72,19861
HRM01,2001-03-30 08:00,30,106.72,106.73,106.65,106.68,16759
HRM01,2001-03-30 08:30,30,106.68,106.81,106.66,106.81,24416
HRM01,2001-03-30 09:00,30,106.82,106.93,106.8,106.85,48124
HRM01,2001-03-30 09:30,30,106.85,106.93,106.84,106.93,13661
HRM01,2001-03-30 10:00,30,106.93,106.95,106.88,106.92,15095
HRM01,2001-03-30 10:30,30,106.91,107,106.9,106.97,9248
HRM01,2001-04-02 01:00,2,107,107.02,106.93,106.93,13421
HRM01,2001-04-02 01:30,2,106.94,106.97,106.92,106.95,8859
HRM01,2001-04-02 02:00,2,106.95,106.97,106.91,106.96,13798
HRM01,2001-04-02 02:30,2,106.96,107.03,106.96,106.99,18223
HRM01,2001-04-02 03:00,2,106.99,107,106.95,106.98,14149
HRM01,2001-04-02 03:30,2,106.98,107.01,106.96,106.99,13457
HRM01,2001-04-02 04:00,2,106.98,107.01,106.97,106.99,7944
HRM01,2001-04-02 04:30,2,106.99,107,106.97,106.98,8615
HRM01,2001-04-02 05:00,2,106.98,106.99,106.96,106.97,9290
HRM01,2001-04-02 05:30,2,106.98,107,106.97,106.99,9420
HRM01,2001-04-02 06:00,2,107,107.01,106.98,106.98,4137
HRM01,2001-04-02 06:30,2,106.99,107.02,106.99,107,9182
HRM01,2001-04-02 07:00,2,107,107.03,106.98,107,13821
HRM01,2001-04-02 07:30,2,106.99,107.03,106.99,107,11895
HRM01,2001-04-02 08:00,2,107,107.04,106.99,107.01,7951
HRM01,2001-04-02 08:30,2,107.02,107.02,106.99,107,7046
HRM01,2001-04-03 01:00,3,106.77,106.82,106.76,106.77,11666
HRM01,2001-04-03 01:30,3,106.77,106.84,106.77,106.82,14088
HRM01,2001-04-03 02:00,3,106.81,106.86,106.8,106.85,9419
HRM01,2001-04-03 02:30,3,106.85,106.86,106.8,106.81,13175
HRM01,2001-04-03 03:00,3,106.81,106.81,106.77,106.79,16855
HRM01,2001-04-03 03:30,3,106.8,106.81,106.79,106.79,6770
HRM01,2001-04-03 04:00,3,106.79,106.79,106.75,106.76,21883
HRM01,2001-04-03 04:30,3,106.76,106.78,106.73,106.77,16633
HRM01,2001-04-03 05:00,3,106.77,106.83,106.77,106.81,14773
HRM01,2001-04-03 05:30,3,106.82,106.82,106.8,106.82,8648
HRM01,2001-04-03 06:00,3,106.82,106.84,106.8,106.81,7959
HRM01,2001-04-03 06:30,3,106.8,106.82,106.8,106.8,3298
HRM01,2001-04-03 07:00,3,106.8,106.82,106.77,106.79,9092
HRM01,2001-04-03 07:30,3,106.79,106.82,106.79,106.79,9241
HRM01,2001-04-03 08:00,3,106.79,106.8,106.72,106.76,22445
HRM01,2001-04-03 08:30,3,106.76,106.81,106.75,106.81,21825
HRM01,2001-04-03 09:00,3,106.8,106.83,106.75,106.76,22906
HRM01,2001-04-03 09:30,3,106.76,106.81,106.76,106.79,16346
HRM01,2001-04-03 10:00,3,106.79,106.9,106.79,106.89,29980
HRM01,2001-04-03 10:30,3,106.89,106.95,106.86,106.9,19427
HRM01,2001-04-03 11:00,3,106.91,106.92,106.84,106.86,5830
HRM01,2001-04-03 11:30,3,106.86,106.9,106.83,106.85,3157
HRM01,2001-04-04 01:00,4,106.95,107.01,106.95,106.97,16730
HRM01,2001-04-04 01:30,4,106.96,107,106.95,106.97,13771
HRM01,2001-04-04 02:00,4,106.97,106.99,106.95,106.96,16778
HRM01,2001-04-04 02:30,4,106.96,107.02,106.96,106.98,21824
HRM01,2001-04-04 03:00,4,106.99,107,106.94,106.95,19046
HRM01,2001-04-04 03:30,4,106.95,106.98,106.91,106.92,24013
HRM01,2001-04-04 04:00,4,106.93,106.93,106.88,106.89,23307
HRM01,2001-04-04 04:30,4,106.89,106.9,106.77,106.81,36085
HRM01,2001-04-04 05:00,4,106.82,106.85,106.79,106.83,19718
HRM01,2001-04-04 05:30,4,106.82,106.86,106.82,106.84,13435
HRM01,2001-04-04 06:00,4,106.84,106.85,106.78,106.8,15396
HRM01,2001-04-04 06:30,4,106.8,106.81,106.75,106.79,26438
HRM01,2001-04-04 07:00,4,106.79,106.81,106.76,106.77,15098
HRM01,2001-04-04 07:30,4,106.78,106.81,106.77,106.79,15043
HRM01,2001-04-04 08:00,4,106.79,106.81,106.76,106.8,16499
HRM01,2001-04-04 08:30,4,106.8,106.85,106.77,106.83,39227
HRM01,2001-04-04 09:00,4,106.83,106.89,106.81,106.85,40951
HRM01,2001-04-04 09:30,4,106.84,106.85,106.66,106.7,49324
HRM01,2001-04-04 10:00,4,106.7,106.75,106.66,106.72,32483
HRM01,2001-04-04 10:30,4,106.72,106.76,106.71,106.72,11384
HRM01,2001-04-04 11:00,4,106.72,106.73,106.66,106.68,6515
HRM01,2001-04-04 11:30,4,106.69,106.71,106.67,106.7,4358
HRM01,2001-04-05 01:00,5,106.71,106.72,106.6,106.66,24210
HRM01,2001-04-05 01:30,5,106.65,106.72,106.64,106.7,15611
HRM01,2001-04-05 02:00,5,106.7,106.7,106.65,106.65,10777
HRM01,2001-04-05 02:30,5,106.65,106.66,106.61,106.63,20723
HRM01,2001-04-05 03:00,5,106.63,106.66,106.62,106.63,17405
HRM01,2001-04-05 03:30,5,106.63,106.66,106.62,106.65,14166
HRM01,2001-04-05 04:00,5,106.65,106.65,106.61,106.63,9116
HRM01,2001-04-05 04:30,5,106.62,106.64,106.61,106.64,9104
HRM01,2001-04-05 05:00,5,106.63,106.64,106.62,106.63,12420
HRM01,2001-04-05 05:30,5,106.63,106.67,106.62,106.65,7397
HRM01,2001-04-05 06:00,5,106.65,106.65,106.61,106.63,8040
HRM01,2001-04-05 06:30,5,106.62,106.62,106.58,106.59,11317
HRM01,2001-04-05 07:00,5,106.59,106.62,106.58,106.61,9873
HRM01,2001-04-05 07:30,5,106.61,106.65,106.61,106.63,17445
HRM01,2001-04-05 08:00,5,106.64,106.66,106.61,106.62,16648
HRM01,2001-04-05 08:30,5,106.62,106.63,106.57,106.6,30871
HRM01,2001-04-05 09:00,5,106.6,106.64,106.57,106.63,26220
HRM01,2001-04-05 09:30,5,106.63,106.65,106.62,106.62,11266
HRM01,2001-04-05 10:00,5,106.63,106.66,106.62,106.63,9508
HRM01,2001-04-05 10:30,5,106.63,106.69,106.63,106.66,6400
HRM01,2001-04-05 11:00,5,106.67,106.67,106.63,106.64,4798
HRM01,2001-04-05 11:30,5,106.64,106.67,106.62,106.63,3420
HRM01,2001-04-06 01:00,6,106.58,106.58,106.5,106.54,13774
HRM01,2001-04-06 01:30,6,106.53,106.56,106.51,106.52,9917
HRM01,2001-04-06 02:00,6,106.53,106.58,106.49,106.56,19295
HRM01,2001-04-06 02:30,6,106.56,106.57,106.52,106.55,18411
HRM01,2001-04-06 03:00,6,106.55,106.6,106.55,106.59,13575
HRM01,2001-04-06 03:30,6,106.6,106.6,106.57,106.59,15502
HRM01,2001-04-06 04:00,6,106.59,106.63,106.59,106.62,17022
HRM01,2001-04-06 04:30,6,106.62,106.65,106.61,106.63,11792
HRM01,2001-04-06 05:00,6,106.64,106.69,106.63,106.67,14986
HRM01,2001-04-06 05:30,6,106.68,106.68,106.66,106.67,5377
HRM01,2001-04-06 06:00,6,106.67,106.7,106.66,106.69,9040
HRM01,2001-04-06 06:30,6,106.69,106.73,106.68,106.7,14349
HRM01,2001-04-06 07:00,6,106.69,106.81,106.66,106.78,25485
HRM01,2001-04-06 07:30,6,106.79,106.81,106.74,106.75,56379
HRM01,2001-04-06 08:00,6,106.74,106.83,106.74,106.82,35355
HRM01,2001-04-06 08:30,6,106.83,106.84,106.79,106.83,40160
HRM01,2001-04-06 09:00,6,106.82,106.85,106.8,106.85,38198
HRM01,2001-04-06 09:30,6,106.84,106.86,106.82,106.83,19159
HRM01,2001-04-06 10:00,6,106.84,106.9,106.83,106.85,15493
HRM01,2001-04-06 10:30,6,106.84,106.88,106.84,106.84,6211
HRM01,2001-04-06 11:00,6,106.84,106.9,106.82,106.9,5418
HRM01,2001-04-06 11:30,6,106.9,106.93,106.88,106.92,5786
HRM01,2001-04-09 01:00,9,106.88,106.97,106.88,106.93,9520
HRM01,2001-04-09 01:30,9,106.93,106.95,106.9,106.92,9531
HRM01,2001-04-09 02:00,9,106.92,106.94,106.9,106.9,8158
HRM01,2001-04-09 02:30,9,106.91,106.91,106.87,106.89,10414
HRM01,2001-04-09 03:00,9,106.89,106.89,106.86,106.88,10155
HRM01,2001-04-09 03:30,9,106.88,106.88,106.86,106.87,8427
HRM01,2001-04-09 04:00,9,106.87,106.92,106.84,106.9,15029
HRM01,2001-04-09 04:30,9,106.91,106.92,106.86,106.87,14343
HRM01,2001-04-09 05:00,9,106.87,106.89,106.85,106.88,14711
HRM01,2001-04-09 05:30,9,106.89,106.9,106.87,106.87,4288
HRM01,2001-04-09 06:00,9,106.88,106.89,106.86,106.88,6589
HRM01,2001-04-09 06:30,9,106.87,106.88,106.85,106.85,4886
HRM01,2001-04-09 07:00,9,106.86,106.87,106.82,106.84,9454
HRM01,2001-04-09 07:30,9,106.84,106.86,106.81,106.83,9403
HRM01,2001-04-09 08:00,9,106.83,106.84,106.81,106.84,10069
HRM01,2001-04-09 08:30,9,106.84,106.85,106.8,106.82,15348
HRM01,2001-04-09 09:00,9,106.82,106.85,106.8,106.84,11699
HRM01,2001-04-09 09:30,9,106.84,106.88,106.82,106.86,10708
HRM01,2001-04-09 10:00,9,106.86,106.89,106.85,106.88,15159
HRM01,2001-04-09 10:30,9,106.89,106.91,106.88,106.89,5343
HRM01,2001-04-09 11:00,9,106.89,106.92,106.88,106.9,5324
HRM01,2001-04-09 11:30,9,106.9,106.93,106.89,106.89,3094
HRM01,2001-04-10 00:30,10,106.84,106.84,106.84,106.84,127
HRM01,2001-04-10 01:00,10,106.84,106.85,106.8,106.82,8947
HRM01,2001-04-10 01:30,10,106.83,106.9,106.83,106.88,14888
HRM01,2001-04-10 02:00,10,106.88,106.89,106.86,106.87,7422
HRM01,2001-04-10 02:30,10,106.86,106.88,106.85,106.87,7036
HRM01,2001-04-10 03:00,10,106.87,106.9,106.86,106.89,14985
HRM01,2001-04-10 03:30,10,106.89,106.91,106.87,106.88,8289
HRM01,2001-04-10 04:00,10,106.89,106.89,106.86,106.86,9729
HRM01,2001-04-10 04:30,10,106.86,106.86,106.82,106.83,9575
HRM01,2001-04-10 05:00,10,106.83,106.83,106.78,106.8,20618
HRM01,2001-04-10 05:30,10,106.79,106.82,106.79,106.81,11423
HRM01,2001-04-10 06:00,10,106.81,106.82,106.78,106.79,10351
HRM01,2001-04-10 06:30,10,106.79,106.8,106.77,106.78,10161
HRM01,2001-04-10 07:00,10,106.77,106.79,106.75,106.76,10815
HRM01,2001-04-10 07:30,10,106.76,106.78,106.75,106.76,14360
HRM01,2001-04-10 08:00,10,106.77,106.81,106.75,106.81,16632
HRM01,2001-04-10 08:30,10,106.8,106.81,106.75,106.76,23281
HRM01,2001-04-10 09:00,10,106.76,106.76,106.67,106.71,32770
HRM01,2001-04-10 09:30,10,106.71,106.72,106.66,106.67,25678
HRM01,2001-04-10 10:00,10,106.67,106.67,106.61,106.64,23393
HRM01,2001-04-10 10:30,10,106.64,106.65,106.6,106.61,11172
HRM01,2001-04-10 11:00,10,106.6,106.61,106.46,106.49,35341
HRM01,2001-04-10 11:30,10,106.48,106.52,106.42,106.48,23356
HRM01,2001-04-11 01:00,11,106.53,106.56,106.5,106.55,10982
HRM01,2001-04-11 01:30,11,106.55,106.58,106.54,106.57,8393
HRM01,2001-04-11 02:00,11,106.57,106.59,106.55,106.55,15650
HRM01,2001-04-11 02:30,11,106.55,106.59,106.55,106.57,11032
HRM01,2001-04-11 03:00,11,106.58,106.58,106.47,106.48,24350
HRM01,2001-04-11 03:30,11,106.48,106.51,106.45,106.51,17373
HRM01,2001-04-11 04:00,11,106.52,106.52,106.46,106.49,11958
HRM01,2001-04-11 04:30,11,106.49,106.52,106.48,106.51,12277
HRM01,2001-04-11 05:00,11,106.5,106.51,106.44,106.49,13948
HRM01,2001-04-11 05:30,11,106.49,106.49,106.4,106.41,21817
HRM01,2001-04-11 06:00,11,106.42,106.45,106.4,106.44,13536
HRM01,2001-04-11 06:30,11,106.44,106.46,106.29,106.33,46327
HRM01,2001-04-11 07:00,11,106.33,106.34,106.24,106.3,49636
HRM01,2001-04-11 07:30,11,106.3,106.34,106.03,106.05,87257
HRM01,2001-04-11 08:00,11,106.04,106.05,105.86,105.97,81717
HRM01,2001-04-11 08:30,11,105.97,106.14,105.96,106.11,52320
HRM01,2001-04-11 09:00,11,106.12,106.19,106.02,106.09,45918
HRM01,2001-04-11 09:30,11,106.09,106.15,106.07,106.14,29792
HRM01,2001-04-11 10:00,11,106.14,106.14,106.02,106.05,17555
HRM01,2001-04-11 10:30,11,106.05,106.1,106.03,106.05,10678
HRM01,2001-04-11 11:00,11,106.05,106.09,106.03,106.05,7230
HRM01,2001-04-11 11:30,11,106.05,106.09,105.98,106,9337
HRM01,2001-04-12 01:00,12,106.01,106.06,105.92,105.93,19605
HRM01,2001-04-12 01:30,12,105.93,105.94,105.72,105.81,49203
HRM01,2001-04-12 02:00,12,105.82,105.86,105.74,105.85,31759
HRM01,2001-04-12 02:30,12,105.84,105.87,105.82,105.85,19789
HRM01,2001-04-12 03:00,12,105.85,105.96,105.85,105.93,27859
HRM01,2001-04-12 03:30,12,105.93,105.93,105.88,105.93,16359
HRM01,2001-04-12 04:00,12,105.92,105.98,105.92,105.96,18757
HRM01,2001-04-12 04:30,12,105.96,105.97,105.92,105.92,11235
HRM01,2001-04-12 05:00,12,105.92,105.93,105.87,105.89,13229
HRM01,2001-04-12 05:30,12,105.9,105.94,105.89,105.92,10439
HRM01,2001-04-12 06:00,12,105.92,105.92,105.87,105.88,5825
HRM01,2001-04-12 06:30,12,105.88,105.89,105.86,105.87,7282
HRM01,2001-04-12 07:00,12,105.86,105.93,105.78,105.91,21327
HRM01,2001-04-12 07:30,12,105.91,105.91,105.67,105.85,44804
HRM01,2001-04-12 08:00,12,105.84,105.95,105.81,105.93,29052
HRM01,2001-04-12 08:30,12,105.94,106.07,105.92,105.96,47242
HRM01,2001-04-12 09:00,12,105.97,106.05,105.96,105.99,23690
HRM01,2001-04-12 09:30,12,105.98,106,105.9,105.93,12395
HRM01,2001-04-12 10:00,12,105.94,105.96,105.9,105.91,8282
HRM01,2001-04-12 10:30,12,105.91,105.94,105.9,105.91,3724
HRM01,2001-04-12 11:00,12,105.91,105.91,105.86,105.86,3905
HRM01,2001-04-12 11:30,12,105.87,105.88,105.74,105.78,7082
HRM01,2001-04-17 01:00,17,105.69,105.69,105.5,105.54,31161
HRM01,2001-04-17 01:30,17,105.54,105.62,105.54,105.6,13229
HRM01,2001-04-17 02:00,17,105.6,105.7,105.6,105.69,17769
HRM01,2001-04-17 02:30,17,105.69,105.75,105.68,105.71,19318
HRM01,2001-04-17 03:00,17,105.7,105.86,105.7,105.84,27698
HRM01,2001-04-17 03:30,17,105.84,105.89,105.84,105.86,21155
HRM01,2001-04-17 04:00,17,105.87,105.9,105.85,105.88,13618
HRM01,2001-04-17 04:30,17,105.88,105.89,105.86,105.88,9232
HRM01,2001-04-17 05:00,17,105.88,105.91,105.87,105.89,7741
HRM01,2001-04-17 05:30,17,105.88,105.89,105.86,105.87,5235
HRM01,2001-04-17 06:00,17,105.87,105.88,105.86,105.87,3148
HRM01,2001-04-17 06:30,17,105.87,105.91,105.87,105.9,5067
HRM01,2001-04-17 07:00,17,105.9,105.91,105.87,105.88,5696
HRM01,2001-04-17 07:30,17,105.89,105.89,105.83,105.87,22236
HRM01,2001-04-17 08:00,17,105.87,105.88,105.78,105.86,24060
HRM01,2001-04-17 08:30,17,105.85,105.89,105.82,105.84,23893
HRM01,2001-04-17 09:00,17,105.84,105.84,105.63,105.66,39120
HRM01,2001-04-17 09:30,17,105.66,105.76,105.66,105.76,27033
HRM01,2001-04-17 10:00,17,105.76,105.8,105.75,105.79,13692
HRM01,2001-04-17 10:30,17,105.8,105.81,105.75,105.78,4489
HRM01,2001-04-17 11:00,17,105.78,105.8,105.77,105.78,2062
HRM01,2001-04-17 11:30,17,105.77,105.81,105.76,105.77,2649
HRM01,2001-04-18 01:00,18,105.64,105.69,105.59,105.62,13756
HRM01,2001-04-18 01:30,18,105.63,105.7,105.62,105.62,12863
HRM01,2001-04-18 02:00,18,105.63,105.64,105.56,105.63,18929
HRM01,2001-04-18 02:30,18,105.63,105.66,105.6,105.61,19971
HRM01,2001-04-18 03:00,18,105.61,105.65,105.57,105.59,17984
HRM01,2001-04-18 03:30,18,105.58,105.59,105.53,105.58,24119
HRM01,2001-04-18 04:00,18,105.58,105.65,105.56,105.64,21776
HRM01,2001-04-18 04:30,18,105.64,105.64,105.61,105.63,14464
HRM01,2001-04-18 05:00,18,105.63,105.64,105.56,105.57,11394
HRM01,2001-04-18 05:30,18,105.58,105.58,105.52,105.54,19767
HRM01,2001-04-18 06:00,18,105.54,105.54,105.4,105.43,39197
HRM01,2001-04-18 06:30,18,105.43,105.51,105.42,105.49,19903
HRM01,2001-04-18 07:00,18,105.48,105.51,105.47,105.49,10381
HRM01,2001-04-18 07:30,18,105.49,105.51,105.37,105.4,33631
HRM01,2001-04-18 08:00,18,105.4,105.42,105.33,105.39,47268
HRM01,2001-04-18 08:30,18,105.39,105.48,105.38,105.44,32948
HRM01,2001-04-18 09:00,18,105.43,105.44,105.33,105.35,28617
HRM01,2001-04-19 01:00,19,105.97,106.15,105.97,106.13,36974
HRM01,2001-04-19 01:30,19,106.13,106.13,105.98,105.98,27902
HRM01,2001-04-19 02:00,19,105.99,106.02,105.88,105.97,34390
HRM01,2001-04-19 02:30,19,105.97,105.99,105.96,105.97,16776
HRM01,2001-04-19 03:00,19,105.97,105.97,105.88,105.92,24691
HRM01,2001-04-19 03:30,19,105.92,105.92,105.82,105.85,29477
HRM01,2001-04-19 04:00,19,105.85,105.85,105.68,105.73,53718
HRM01,2001-04-19 04:30,19,105.72,105.77,105.72,105.75,21515
HRM01,2001-04-19 05:00,19,105.75,105.82,105.72,105.79,24480
HRM01,2001-04-19 05:30,19,105.78,105.78,105.73,105.76,14261
HRM01,2001-04-19 06:00,19,105.76,105.77,105.7,105.71,9792
HRM01,2001-04-19 06:30,19,105.71,105.77,105.66,105.76,15017
HRM01,2001-04-19 07:00,19,105.76,105.79,105.75,105.77,13944
HRM01,2001-04-19 07:30,19,105.77,105.79,105.7,105.72,17685
HRM01,2001-04-19 08:00,19,105.72,105.78,105.7,105.76,25380
HRM01,2001-04-19 08:30,19,105.76,105.79,105.68,105.72,26124
HRM01,2001-04-19 09:00,19,105.72,105.75,105.59,105.59,50813
HRM01,2001-04-19 09:30,19,105.6,105.63,105.55,105.55,41524
HRM01,2001-04-19 10:00,19,105.55,105.56,105.46,105.48,37883
HRM01,2001-04-19 10:30,19,105.48,105.53,105.42,105.46,18041
HRM01,2001-04-19 11:00,19,105.46,105.51,105.4,105.41,13273
HRM01,2001-04-19 11:30,19,105.4,105.41,105.33,105.39,14357
HRM01,2001-04-20 01:00,20,105.17,105.3,105.15,105.29,23637
HRM01,2001-04-20 01:30,20,105.29,105.3,105.18,105.28,19609
HRM01,2001-04-20 02:00,20,105.28,105.36,105.28,105.33,23086
HRM01,2001-04-20 02:30,20,105.33,105.38,105.23,105.36,27463
HRM01,2001-04-20 03:00,20,105.36,105.47,105.35,105.47,29597
HRM01,2001-04-20 03:30,20,105.47,105.53,105.47,105.51,27210
HRM01,2001-04-20 04:00,20,105.5,105.5,105.46,105.49,15636
HRM01,2001-04-20 04:30,20,105.49,105.57,105.48,105.51,23863
HRM01,2001-04-20 05:00,20,105.51,105.53,105.44,105.47,28186
HRM01,2001-04-20 05:30,20,105.47,105.51,105.44,105.45,14052
HRM01,2001-04-20 06:00,20,105.45,105.46,105.43,105.44,14594
HRM01,2001-04-20 06:30,20,105.45,105.45,105.38,105.43,12166
HRM01,2001-04-20 07:00,20,105.43,105.5,105.39,105.48,16872
HRM01,2001-04-20 07:30,20,105.48,105.55,105.48,105.52,37234
HRM01,2001-04-20 08:00,20,105.52,105.53,105.48,105.51,18460
HRM01,2001-04-20 08:30,20,105.51,105.61,105.49,105.55,37788
HRM01,2001-04-20 09:00,20,105.54,105.58,105.47,105.58,23955
HRM01,2001-04-20 09:30,20,105.57,105.6,105.51,105.54,20638
HRM01,2001-04-20 10:00,20,105.53,105.57,105.51,105.55,10070
HRM01,2001-04-20 10:30,20,105.55,105.58,105.53,105.55,4910
HRM01,2001-04-20 11:00,20,105.55,105.55,105.47,105.48,5601
HRM01,2001-04-20 11:30,20,105.49,105.49,105.41,105.45,3136
HRM01,2001-04-23 00:30,23,105.42,105.42,105.42,105.42,113
HRM01,2001-04-23 01:00,23,105.43,105.57,105.43,105.55,9722
HRM01,2001-04-23 01:30,23,105.55,105.62,105.54,105.58,15609
HRM01,2001-04-23 02:00,23,105.58,105.63,105.56,105.61,12507
HRM01,2001-04-23 02:30,23,105.61,105.65,105.58,105.64,17791
HRM01,2001-04-23 03:00,23,105.64,105.7,105.59,105.66,33362
HRM01,2001-04-23 03:30,23,105.67,105.68,105.65,105.66,10596
HRM01,2001-04-23 04:00,23,105.66,105.7,105.65,105.7,13899
HRM01,2001-04-23 04:30,23,105.69,105.71,105.67,105.67,13523
HRM01,2001-04-23 05:00,23,105.67,105.68,105.6,105.61,17573
HRM01,2001-04-23 05:30,23,105.61,105.62,105.53,105.57,20578
HRM01,2001-04-23 06:00,23,105.57,105.59,105.56,105.58,7054
HRM01,2001-04-23 06:30,23,105.58,105.58,105.57,105.58,5271
HRM01,2001-04-23 07:00,23,105.58,105.66,105.58,105.63,14427
HRM01,2001-04-23 07:30,23,105.63,105.72,105.61,105.69,22295
HRM01,2001-04-23 08:00,23,105.69,105.69,105.64,105.65,12990
HRM01,2001-04-23 08:30,23,105.65,105.72,105.64,105.66,25854
HRM01,2001-04-23 09:00,23,105.67,105.73,105.65,105.71,25618
HRM01,2001-04-23 09:30,23,105.71,105.73,105.66,105.67,20452
HRM01,2001-04-23 10:00,23,105.67,105.69,105.64,105.68,11549
HRM01,2001-04-23 10:30,23,105.67,105.7,105.64,105.68,8740
HRM01,2001-04-23 11:00,23,105.68,105.72,105.68,105.68,4185
HRM01,2001-04-23 11:30,23,105.68,105.68,105.65,105.66,3620
HRM01,2001-04-24 01:00,24,105.68,105.71,105.6,105.61,11201
HRM01,2001-04-24 01:30,24,105.61,105.61,105.47,105.53,27468
HRM01,2001-04-24 02:00,24,105.53,105.56,105.51,105.53,12290
HRM01,2001-04-24 02:30,24,105.53,105.54,105.35,105.37,31548
HRM01,2001-04-24 03:00,24,105.37,105.41,105.3,105.3,54140
HRM01,2001-04-24 03:30,24,105.3,105.35,105.28,105.3,30159
HRM01,2001-04-24 04:00,24,105.3,105.38,105.3,105.37,20572
HRM01,2001-04-24 04:30,24,105.37,105.38,105.29,105.34,19762
HRM01,2001-04-24 05:00,24,105.35,105.42,105.35,105.38,29147
HRM01,2001-04-24 05:30,24,105.38,105.43,105.37,105.42,12309
HRM01,2001-04-24 06:00,24,105.42,105.43,105.38,105.41,7648
HRM01,2001-04-24 06:30,24,105.4,105.43,105.37,105.39,7013
HRM01,2001-04-24 07:00,24,105.39,105.42,105.34,105.35,14699
HRM01,2001-04-24 07:30,24,105.34,105.39,105.32,105.37,22746
HRM01,2001-04-24 08:00,24,105.37,105.4,105.35,105.39,23235
HRM01,2001-04-24 08:30,24,105.39,105.52,105.38,105.45,36262
HRM01,2001-04-24 09:00,24,105.45,105.47,105.31,105.32,76693
HRM01,2001-04-24 09:30,24,105.31,105.37,105.31,105.36,24033
HRM01,2001-04-24 10:00,24,105.36,105.41,105.35,105.37,18285
HRM01,2001-04-24 10:30,24,105.37,105.39,105.34,105.38,11550
HRM01,2001-04-24 11:00,24,105.39,105.41,105.36,105.37,7462
HRM01,2001-04-24 11:30,24,105.37,105.42,105.35,105.36,4163
HRM01,2001-04-25 01:00,25,105.35,105.48,105.35,105.44,15428
HRM01,2001-04-25 01:30,25,105.45,105.48,105.42,105.45,9439
HRM01,2001-04-25 02:00,25,105.45,105.46,105.38,105.41,11558
HRM01,2001-04-25 02:30,25,105.41,105.45,105.41,105.41,13997
HRM01,2001-04-25 03:00,25,105.41,105.46,105.41,105.44,16190
HRM01,2001-04-25 03:30,25,105.44,105.5,105.43,105.48,23628
HRM01,2001-04-25 04:00,25,105.48,105.5,105.43,105.5,31056
HRM01,2001-04-25 04:30,25,105.49,105.52,105.48,105.5,15978
HRM01,2001-04-25 05:00,25,105.5,105.52,105.48,105.48,17369
HRM01,2001-04-25 05:30,25,105.48,105.51,105.46,105.49,8748
HRM01,2001-04-25 06:00,25,105.49,105.5,105.47,105.49,9315
HRM01,2001-04-25 06:30,25,105.49,105.51,105.46,105.5,16876
HRM01,2001-04-25 07:00,25,105.49,105.52,105.46,105.49,14037
HRM01,2001-04-25 07:30,25,105.49,105.56,105.48,105.54,35241
HRM01,2001-04-25 08:00,25,105.54,105.55,105.5,105.53,25525
HRM01,2001-04-25 08:30,25,105.53,105.54,105.48,105.48,24436
HRM01,2001-04-25 09:00,25,105.49,105.5,105.43,105.49,32194
HRM01,2001-04-25 09:30,25,105.49,105.51,105.43,105.46,24642
HRM01,2001-04-25 10:00,25,105.46,105.46,105.4,105.43,15157
HRM01,2001-04-25 10:30,25,105.43,105.45,105.42,105.44,3310
HRM01,2001-04-25 11:00,25,105.44,105.47,105.44,105.47,3438
HRM01,2001-04-25 11:30,25,105.47,105.62,105.47,105.62,4596
HRM01,2001-04-26 01:00,26,105.44,105.48,105.41,105.41,10225
HRM01,2001-04-26 01:30,26,105.41,105.5,105.38,105.48,18869
HRM01,2001-04-26 02:00,26,105.48,105.55,105.47,105.51,22071
HRM01,2001-04-26 02:30,26,105.52,105.54,105.49,105.53,23261
HRM01,2001-04-26 03:00,26,105.53,105.54,105.5,105.5,11098
HRM01,2001-04-26 03:30,26,105.5,105.56,105.5,105.53,19965
HRM01,2001-04-26 04:00,26,105.52,105.54,105.5,105.53,12850
HRM01,2001-04-26 04:30,26,105.53,105.54,105.52,105.53,9791
HRM01,2001-04-26 05:00,26,105.52,105.53,105.48,105.5,13246
HRM01,2001-04-26 05:30,26,105.5,105.51,105.49,105.51,11356
HRM01,2001-04-26 06:00,26,105.51,105.54,105.5,105.53,9500
HRM01,2001-04-26 06:30,26,105.52,105.53,105.45,105.5,26822
HRM01,2001-04-26 07:00,26,105.5,105.53,105.47,105.53,21439
HRM01,2001-04-26 07:30,26,105.52,105.57,105.47,105.55,39351
HRM01,2001-04-26 08:00,26,105.55,105.62,105.55,105.59,40518
HRM01,2001-04-26 08:30,26,105.59,105.67,105.57,105.64,48718
HRM01,2001-04-26 09:00,26,105.64,105.76,105.64,105.71,50319
HRM01,2001-04-26 09:30,26,105.71,105.75,105.71,105.74,23509
HRM01,2001-04-26 10:00,26,105.73,105.79,105.73,105.77,18895
HRM01,2001-04-26 10:30,26,105.77,105.81,105.76,105.8,8974
HRM01,2001-04-26 11:00,26,105.8,105.96,105.79,105.87,18904
HRM01,2001-04-26 11:30,26,105.86,105.86,105.8,105.8,7831
HRM01,2001-04-27 01:00,27,105.87,105.92,105.85,105.85,14185
HRM01,2001-04-27 01:30,27,105.85,105.89,105.83,105.84,8879
HRM01,2001-04-27 02:00,27,105.84,105.85,105.77,105.84,16198
HRM01,2001-04-27 02:30,27,105.84,105.85,105.8,105.8,14977
HRM01,2001-04-27 03:00,27,105.81,105.81,105.78,105.79,12556
HRM01,2001-04-27 03:30,27,105.79,105.81,105.75,105.76,12006
HRM01,2001-04-27 04:00,27,105.76,105.78,105.73,105.74,9354
HRM01,2001-04-27 04:30,27,105.74,105.74,105.64,105.7,27330
HRM01,2001-04-27 05:00,27,105.7,105.71,105.67,105.68,8903
HRM01,2001-04-27 05:30,27,105.68,105.72,105.68,105.69,8703
HRM01,2001-04-27 06:00,27,105.7,105.7,105.65,105.65,12527
HRM01,2001-04-27 06:30,27,105.64,105.71,105.64,105.68,5588
HRM01,2001-04-27 07:00,27,105.68,105.71,105.5,105.54,17679
HRM01,2001-04-27 07:30,27,105.54,105.54,105.39,105.45,67570
HRM01,2001-04-27 08:00,27,105.45,105.48,105.42,105.46,28382
HRM01,2001-04-27 08:30,27,105.47,105.48,105.33,105.33,32721
HRM01,2001-04-27 09:00,27,105.33,105.45,105.33,105.41,23133
HRM01,2001-04-27 09:30,27,105.41,105.41,105.34,105.39,22228
HRM01,2001-04-27 10:00,27,105.39,105.41,105.37,105.39,12550
HRM01,2001-04-27 10:30,27,105.38,105.39,105.33,105.34,6708
HRM01,2001-04-27 11:00,27,105.34,105.37,105.33,105.35,2540
HRM01,2001-04-27 11:30,27,105.34,105.34,105.28,105.3,5501
HRM01,2001-04-30 01:00,30,105.27,105.29,105.22,105.25,6802
HRM01,2001-04-30 01:30,30,105.25,105.33,105.25,105.32,8359
HRM01,2001-04-30 02:00,30,105.32,105.35,105.3,105.35,6156
HRM01,2001-04-30 02:30,30,105.34,105.34,105.11,105.16,16483
HRM01,2001-04-30 03:00,30,105.16,105.17,105.06,105.14,30870
HRM01,2001-04-30 03:30,30,105.14,105.14,104.97,104.98,30229
HRM01,2001-04-30 04:00,30,104.98,105.07,104.96,105.07,17986
HRM01,2001-04-30 04:30,30,105.07,105.07,105.02,105.04,15872
HRM01,2001-04-30 05:00,30,105.04,105.05,104.92,104.96,23768
HRM01,2001-04-30 05:30,30,104.97,104.97,104.84,104.93,28002
HRM01,2001-04-30 06:00,30,104.93,104.95,104.9,104.91,7136
HRM01,2001-04-30 06:30,30,104.91,104.97,104.91,104.96,4808
HRM01,2001-04-30 07:00,30,104.96,104.96,104.89,104.93,8041
HRM01,2001-04-30 07:30,30,104.93,104.94,104.84,104.89,23936
HRM01,2001-04-30 08:00,30,104.89,104.95,104.88,104.92,16587
HRM01,2001-04-30 08:30,30,104.92,104.94,104.84,104.9,22144
HRM01,2001-04-30 09:00,30,104.91,104.93,104.83,104.89,19485
HRM01,2001-04-30 09:30,30,104.89,104.93,104.89,104.91,8629
HRM01,2001-04-30 10:00,30,104.91,104.93,104.84,104.89,9356
HRM01,2001-04-30 10:30,30,104.89,104.93,104.88,104.9,5840
HRM01,2001-04-30 11:00,30,104.91,105,104.88,104.98,8637
HRM01,2001-04-30 11:30,30,104.98,105,104.8,104.84,8858
HRM01,2001-05-02 01:00,2,104.98,105,104.89,104.95,17892
HRM01,2001-05-02 01:30,2,104.96,105.07,104.94,105.05,18153
HRM01,2001-05-02 02:00,2,105.05,105.09,105.01,105.05,13504
HRM01,2001-05-02 02:30,2,105.05,105.06,104.97,105.01,23539
HRM01,2001-05-02 03:00,2,105.01,105.1,104.92,104.99,35667
HRM01,2001-05-02 03:30,2,104.98,105.01,104.97,104.99,13650
HRM01,2001-05-02 04:00,2,104.99,105.01,104.96,105,15499
HRM01,2001-05-02 04:30,2,105,105.07,104.99,105.07,17094
HRM01,2001-05-02 05:00,2,105.07,105.08,105,105.05,16926
HRM01,2001-05-02 05:30,2,105.05,105.06,105.02,105.04,8445
HRM01,2001-05-02 06:00,2,105.04,105.07,105.03,105.04,8534
HRM01,2001-05-02 06:30,2,105.04,105.04,104.99,105,9271
HRM01,2001-05-02 07:00,2,105,105.02,104.98,105,10007
HRM01,2001-05-02 07:30,2,104.99,105.01,104.97,104.97,13945
HRM01,2001-05-02 08:00,2,104.97,104.98,104.89,104.89,23160
HRM01,2001-05-02 08:30,2,104.89,104.94,104.85,104.91,32532
HRM01,2001-05-02 09:00,2,104.91,104.99,104.89,104.97,22534
HRM01,2001-05-02 09:30,2,104.96,105.02,104.96,104.98,26242
HRM01,2001-05-02 10:00,2,104.98,105.08,104.97,105.08,14808
HRM01,2001-05-02 10:30,2,105.07,105.08,104.99,105.01,9609
HRM01,2001-05-02 11:00,2,105.01,105.03,104.97,104.97,3970
HRM01,2001-05-02 11:30,2,104.98,105.01,104.95,104.95,2272
HRM01,2001-05-03 00:30,3,104.97,104.99,104.97,104.99,49
HRM01,2001-05-03 01:00,3,104.98,105,104.95,104.95,3585
HRM01,2001-05-03 01:30,3,104.95,105.01,104.92,104.95,9337
HRM01,2001-05-03 02:00,3,104.94,104.99,104.93,104.98,10155
HRM01,2001-05-03 02:30,3,104.97,105.08,104.97,105.06,24636
HRM01,2001-05-03 03:00,3,105.07,105.07,105.02,105.04,15118
HRM01,2001-05-03 03:30,3,105.05,105.08,105.03,105.07,16580
HRM01,2001-05-03 04:00,3,105.07,105.15,105.07,105.12,26070
HRM01,2001-05-03 04:30,3,105.11,105.12,105.09,105.09,14676
HRM01,2001-05-03 05:00,3,105.09,105.1,105.04,105.05,19740
HRM01,2001-05-03 05:30,3,105.05,105.11,105.05,105.07,11909
HRM01,2001-05-03 06:00,3,105.07,105.11,105.07,105.11,9963
HRM01,2001-05-03 06:30,3,105.1,105.11,105.08,105.11,13323
HRM01,2001-05-03 07:00,3,105.11,105.14,105.09,105.12,18093
HRM01,2001-05-03 07:30,3,105.12,105.21,105.12,105.19,37784
HRM01,2001-05-03 08:00,3,105.19,105.21,105.16,105.18,24109
HRM01,2001-05-03 08:30,3,105.18,105.23,105.16,105.23,36000
HRM01,2001-05-03 09:00,3,105.23,105.26,105.19,105.23,34814
HRM01,2001-05-03 09:30,3,105.23,105.24,105.18,105.18,15407
HRM01,2001-05-03 10:00,3,105.19,105.23,105.18,105.21,14276
HRM01,2001-05-03 10:30,3,105.21,105.22,105.17,105.2,6335
HRM01,2001-05-03 11:00,3,105.2,105.2,105.16,105.17,2674
HRM01,2001-05-03 11:30,3,105.17,105.2,105.17,105.19,2001
HRM01,2001-05-04 00:30,4,105.16,105.16,105.16,105.16,59
HRM01,2001-05-04 01:00,4,105.18,105.26,105.18,105.22,5270
HRM01,2001-05-04 01:30,4,105.23,105.29,105.22,105.28,6963
HRM01,2001-05-04 02:00,4,105.28,105.34,105.27,105.32,19812
HRM01,2001-05-04 02:30,4,105.32,105.37,105.31,105.37,20379
HRM01,2001-05-04 03:00,4,105.36,105.36,105.31,105.32,18245
HRM01,2001-05-04 03:30,4,105.33,105.35,105.32,105.34,12765
HRM01,2001-05-04 04:00,4,105.34,105.34,105.29,105.3,12734
HRM01,2001-05-04 04:30,4,105.3,105.33,105.29,105.33,12912
HRM01,2001-05-04 05:00,4,105.33,105.37,105.32,105.37,12280
HRM01,2001-05-04 05:30,4,105.36,105.38,105.34,105.36,14317
HRM01,2001-05-04 06:00,4,105.35,105.38,105.35,105.37,7196
HRM01,2001-05-04 06:30,4,105.36,105.4,105.36,105.38,10554
HRM01,2001-05-04 07:00,4,105.37,105.55,105.34,105.55,26346
HRM01,2001-05-04 07:30,4,105.55,105.59,105.48,105.56,73407
HRM01,2001-05-04 08:00,4,105.56,105.63,105.53,105.63,40958
HRM01,2001-05-04 08:30,4,105.63,105.63,105.56,105.57,30965
HRM01,2001-05-04 09:00,4,105.57,105.58,105.43,105.46,33746
HRM01,2001-05-04 09:30,4,105.46,105.5,105.39,105.41,27243
HRM01,2001-05-04 10:00,4,105.42,105.47,105.34,105.44,25728
HRM01,2001-05-04 10:30,4,105.44,105.46,105.39,105.39,7020
HRM01,2001-05-04 11:00,4,105.38,105.4,105.33,105.37,5927
HRM01,2001-05-04 11:30,4,105.37,105.38,105.33,105.33,2373
HRM01,2001-05-07 01:00,7,105.34,105.45,105.32,105.45,4392
HRM01,2001-05-07 01:30,7,105.45,105.45,105.39,105.4,3067
HRM01,2001-05-07 02:00,7,105.39,105.44,105.38,105.43,4477
HRM01,2001-05-07 02:30,7,105.43,105.44,105.41,105.41,2414
HRM01,2001-05-07 03:00,7,105.42,105.5,105.42,105.47,8474
HRM01,2001-05-07 03:30,7,105.47,105.49,105.46,105.49,2458
HRM01,2001-05-07 04:00,7,105.49,105.5,105.46,105.46,3842
HRM01,2001-05-07 04:30,7,105.46,105.5,105.45,105.5,6037
HRM01,2001-05-07 05:00,7,105.51,105.52,105.49,105.51,9769
HRM01,2001-05-07 05:30,7,105.5,105.51,105.48,105.5,2405
HRM01,2001-05-07 06:00,7,105.5,105.5,105.49,105.5,1573
HRM01,2001-05-07 06:30,7,105.5,105.53,105.5,105.52,2814
HRM01,2001-05-07 07:00,7,105.52,105.53,105.49,105.5,4334
HRM01,2001-05-07 07:30,7,105.49,105.49,105.46,105.47,4987
HRM01,2001-05-07 08:00,7,105.47,105.49,105.46,105.47,3290
HRM01,2001-05-07 08:30,7,105.48,105.5,105.45,105.47,6271
HRM01,2001-05-07 09:00,7,105.48,105.49,105.47,105.49,3360
HRM01,2001-05-07 09:30,7,105.49,105.54,105.48,105.52,4565
HRM01,2001-05-07 10:00,7,105.51,105.51,105.46,105.48,3537
HRM01,2001-05-07 10:30,7,105.48,105.5,105.47,105.48,1209
HRM01,2001-05-07 11:00,7,105.48,105.48,105.46,105.48,474
HRM01,2001-05-07 11:30,7,105.48,105.55,105.45,105.52,1142
HRM01,2001-05-08 01:00,8,105.53,105.6,105.53,105.59,7417
HRM01,2001-05-08 01:30,8,105.59,105.62,105.56,105.59,9256
HRM01,2001-05-08 02:00,8,105.6,105.64,105.6,105.63,15603
HRM01,2001-05-08 02:30,8,105.63,105.63,105.6,105.61,9744
HRM01,2001-05-08 03:00,8,105.61,105.61,105.55,105.59,17765
HRM01,2001-05-08 03:30,8,105.59,105.59,105.57,105.58,7605
HRM01,2001-05-08 04:00,8,105.58,105.58,105.52,105.53,13497
HRM01,2001-05-08 04:30,8,105.53,105.56,105.53,105.55,8096
HRM01,2001-05-08 05:00,8,105.56,105.57,105.54,105.55,7522
HRM01,2001-05-08 05:30,8,105.54,105.55,105.53,105.54,5867
HRM01,2001-05-08 06:00,8,105.54,105.55,105.45,105.47,14353
HRM01,2001-05-08 06:30,8,105.47,105.49,105.41,105.42,17357
HRM01,2001-05-08 07:00,8,105.42,105.43,105.38,105.39,21146
HRM01,2001-05-08 07:30,8,105.39,105.43,105.36,105.39,27417
HRM01,2001-05-08 08:00,8,105.38,105.45,105.38,105.43,18378
HRM01,2001-05-08 08:30,8,105.44,105.44,105.4,105.43,13794
HRM01,2001-05-08 09:00,8,105.43,105.53,105.43,105.51,27306
HRM01,2001-05-08 09:30,8,105.51,105.54,105.47,105.5,16566
HRM01,2001-05-08 10:00,8,105.5,105.51,105.45,105.46,12321
HRM01,2001-05-08 10:30,8,105.47,105.52,105.47,105.49,4872
HRM01,2001-05-08 11:00,8,105.49,105.51,105.45,105.46,5727
HRM01,2001-05-08 11:30,8,105.46,105.48,105.45,105.47,4448
HRM01,2001-05-09 01:00,9,105.44,105.5,105.41,105.47,9465
HRM01,2001-05-09 01:30,9,105.48,105.56,105.46,105.56,12211
HRM01,2001-05-09 02:00,9,105.55,105.58,105.54,105.55,18246
HRM01,2001-05-09 02:30,9,105.55,105.57,105.53,105.54,14086
HRM01,2001-05-09 03:00,9,105.54,105.58,105.54,105.57,10544
HRM01,2001-05-09 03:30,9,105.57,105.6,105.56,105.6,17817
HRM01,2001-05-09 04:00,9,105.59,105.59,105.57,105.58,15175
HRM01,2001-05-09 04:30,9,105.58,105.66,105.57,105.65,27897
HRM01,2001-05-09 05:00,9,105.65,105.65,105.6,105.61,23256
HRM01,2001-05-09 05:30,9,105.6,105.6,105.57,105.59,14917
HRM01,2001-05-09 06:00,9,105.6,105.61,105.58,105.61,6357
HRM01,2001-05-09 06:30,9,105.61,105.62,105.57,105.58,7896
HRM01,2001-05-09 07:00,9,105.59,105.65,105.57,105.64,14071
HRM01,2001-05-09 07:30,9,105.64,105.65,105.58,105.61,22141
HRM01,2001-05-09 08:00,9,105.6,105.62,105.6,105.6,13703
HRM01,2001-05-09 08:30,9,105.6,105.63,105.59,105.61,24104
HRM01,2001-05-09 09:00,9,105.62,105.64,105.6,105.62,22468
HRM01,2001-05-09 09:30,9,105.62,105.62,105.58,105.59,18918
HRM01,2001-05-09 10:00,9,105.59,105.65,105.59,105.62,21454
HRM01,2001-05-09 10:30,9,105.63,105.64,105.62,105.62,12596
HRM01,2001-05-09 11:00,9,105.62,105.64,105.6,105.61,3270
HRM01,2001-05-09 11:30,9,105.62,105.66,105.61,105.64,5607
HRM01,2001-05-10 01:00,10,105.69,105.74,105.69,105.71,12066
HRM01,2001-05-10 01:30,10,105.72,105.72,105.66,105.69,12492
HRM01,2001-05-10 02:00,10,105.69,105.7,105.63,105.64,20065
HRM01,2001-05-10 02:30,10,105.64,105.68,105.63,105.67,12674
HRM01,2001-05-10 03:00,10,105.67,105.68,105.66,105.67,9053
HRM01,2001-05-10 03:30,10,105.67,105.68,105.64,105.66,11549
HRM01,2001-05-10 04:00,10,105.66,105.68,105.66,105.67,6844
HRM01,2001-05-10 04:30,10,105.66,105.7,105.66,105.7,10814
HRM01,2001-05-10 05:00,10,105.7,105.72,105.69,105.71,13419
HRM01,2001-05-10 05:30,10,105.71,105.76,105.7,105.75,10954
HRM01,2001-05-10 06:00,10,105.74,105.75,105.62,105.65,23306
HRM01,2001-05-10 06:30,10,105.65,106,105.62,105.82,70398
HRM01,2001-05-10 07:00,10,105.81,106.07,105.8,105.92,92036
HRM01,2001-05-10 07:30,10,105.93,105.99,105.87,105.94,54620
HRM01,2001-05-10 08:00,10,105.94,105.94,105.81,105.89,42854
HRM01,2001-05-10 08:30,10,105.88,105.95,105.85,105.93,31565
HRM01,2001-05-10 09:00,10,105.93,105.98,105.9,105.95,26738
HRM01,2001-05-10 09:30,10,105.95,105.95,105.86,105.93,23479
HRM01,2001-05-10 10:00,10,105.92,105.94,105.89,105.91,13870
HRM01,2001-05-10 10:30,10,105.91,105.92,105.86,105.88,6676
HRM01,2001-05-10 11:00,10,105.88,105.93,105.88,105.93,6405
HRM01,2001-05-10 11:30,10,105.94,106.03,105.92,106.01,19483
HRM01,2001-05-11 01:00,11,105.9,106.05,105.85,105.99,19385
HRM01,2001-05-11 01:30,11,105.99,106.03,105.96,105.97,22079
HRM01,2001-05-11 02:00,11,105.98,106.02,105.96,105.97,22727
HRM01,2001-05-11 02:30,11,105.97,105.99,105.94,105.97,17625
HRM01,2001-05-11 03:00,11,105.97,106.02,105.94,106.01,25640
HRM01,2001-05-11 03:30,11,106.01,106.03,105.96,105.97,23737
HRM01,2001-05-11 04:00,11,105.97,105.97,105.91,105.94,25824
HRM01,2001-05-11 04:30,11,105.94,105.94,105.88,105.89,18911
HRM01,2001-05-11 05:00,11,105.89,105.9,105.83,105.87,36104
HRM01,2001-05-11 05:30,11,105.88,105.92,105.86,105.89,14062
HRM01,2001-05-11 06:00,11,105.88,105.93,105.86,105.91,13381
HRM01,2001-05-11 06:30,11,105.92,105.92,105.86,105.89,11449
HRM01,2001-05-11 07:00,11,105.89,105.9,105.76,105.83,18268
HRM01,2001-05-11 07:30,11,105.82,105.9,105.8,105.88,40012
HRM01,2001-05-11 08:00,11,105.88,105.88,105.81,105.83,26112
HRM01,2001-05-11 08:30,11,105.82,105.83,105.57,105.63,56457
HRM01,2001-05-11 09:00,11,105.6,105.74,105.6,105.7,40561
HRM01,2001-05-11 09:30,11,105.7,105.75,105.66,105.72,25005
HRM01,2001-05-11 10:00,11,105.72,105.73,105.65,105.66,12613
HRM01,2001-05-11 10:30,11,105.66,105.69,105.65,105.66,5566
HRM01,2001-05-11 11:00,11,105.66,105.68,105.65,105.66,2847
HRM01,2001-05-11 11:30,11,105.65,105.66,105.63,105.63,2068
HRM01,2001-05-14 01:00,14,105.58,105.59,105.47,105.54,18111
HRM01,2001-05-14 01:30,14,105.54,105.56,105.51,105.54,9354
HRM01,2001-05-14 02:00,14,105.54,105.57,105.48,105.49,15542
HRM01,2001-05-14 02:30,14,105.49,105.5,105.43,105.48,25097
HRM01,2001-05-14 03:00,14,105.48,105.49,105.44,105.49,16322
HRM01,2001-05-14 03:30,14,105.48,105.49,105.35,105.36,34561
HRM01,2001-05-14 04:00,14,105.36,105.4,105.32,105.34,27491
HRM01,2001-05-14 04:30,14,105.34,105.35,105.29,105.32,30842
HRM01,2001-05-14 05:00,14,105.32,105.34,105.29,105.32,23492
HRM01,2001-05-14 05:30,14,105.32,105.35,105.31,105.32,11367
HRM01,2001-05-14 06:00,14,105.33,105.36,105.31,105.35,11567
HRM01,2001-05-14 06:30,14,105.35,105.39,105.35,105.38,11184
HRM01,2001-05-14 07:00,14,105.37,105.39,105.34,105.35,9181
HRM01,2001-05-14 07:30,14,105.35,105.39,105.33,105.37,11983
HRM01,2001-05-14 08:00,14,105.37,105.41,105.31,105.33,32144
HRM01,2001-05-14 08:30,14,105.33,105.42,105.31,105.36,26597
HRM01,2001-05-14 09:00,14,105.36,105.38,105.34,105.35,18126
HRM01,2001-05-14 09:30,14,105.36,105.39,105.33,105.39,16678
HRM01,2001-05-14 10:00,14,105.39,105.4,105.37,105.38,11605
HRM01,2001-05-14 10:30,14,105.38,105.4,105.36,105.4,5436
HRM01,2001-05-14 11:00,14,105.39,105.41,105.37,105.39,1443
HRM01,2001-05-14 11:30,14,105.37,105.38,105.31,105.33,3680
HRM01,2001-05-15 01:00,15,105.34,105.4,105.34,105.36,5159
HRM01,2001-05-15 01:30,15,105.36,105.38,105.32,105.38,6001
HRM01,2001-05-15 02:00,15,105.38,105.42,105.37,105.38,15590
HRM01,2001-05-15 02:30,15,105.38,105.42,105.36,105.41,21397
HRM01,2001-05-15 03:00,15,105.41,105.43,105.39,105.4,14360
HRM01,2001-05-15 03:30,15,105.39,105.42,105.38,105.39,13092
HRM01,2001-05-15 04:00,15,105.39,105.4,105.36,105.38,10892
HRM01,2001-05-15 04:30,15,105.37,105.38,105.27,105.3,30796
HRM01,2001-05-15 05:00,15,105.31,105.34,105.3,105.33,10611
HRM01,2001-05-15 05:30,15,105.32,105.36,105.32,105.35,4195
HRM01,2001-05-15 06:00,15,105.35,105.36,105.33,105.35,10791
HRM01,2001-05-15 06:30,15,105.35,105.38,105.35,105.37,8826
HRM01,2001-05-15 07:00,15,105.38,105.38,105.34,105.35,13792
HRM01,2001-05-15 07:30,15,105.35,105.37,105.3,105.3,17212
HRM01,2001-05-15 08:00,15,105.3,105.32,105.23,105.29,34537
HRM01,2001-05-15 08:30,15,105.29,105.32,105.25,105.27,22574
HRM01,2001-05-15 09:00,15,105.27,105.27,105.19,105.22,28435
HRM01,2001-05-15 09:30,15,105.22,105.27,105.21,105.26,20934
HRM01,2001-05-15 10:00,15,105.26,105.28,105.23,105.26,12031
HRM01,2001-05-15 10:30,15,105.25,105.26,105.24,105.25,8483
HRM01,2001-05-15 11:00,15,105.25,105.28,105.24,105.25,4900
HRM01,2001-05-15 11:30,15,105.26,105.27,105.23,105.26,6327
HRM01,2001-05-16 01:00,16,105.24,105.34,105.23,105.3,21040
HRM01,2001-05-16 01:30,16,105.3,105.33,105.25,105.31,22265
HRM01,2001-05-16 02:00,16,105.31,105.32,105.27,105.31,27586
HRM01,2001-05-16 02:30,16,105.32,105.36,105.31,105.32,28944
HRM01,2001-05-16 03:00,16,105.32,105.39,105.32,105.37,30929
HRM01,2001-05-16 03:30,16,105.37,105.39,105.34,105.37,28760
HRM01,2001-05-16 04:00,16,105.37,105.42,105.37,105.39,40139
HRM01,2001-05-16 04:30,16,105.38,105.41,105.36,105.37,25874
HRM01,2001-05-16 05:00,16,105.38,105.4,105.37,105.39,14022
HRM01,2001-05-16 05:30,16,105.39,105.4,105.38,105.39,7106
HRM01,2001-05-16 06:00,16,105.4,105.4,105.38,105.39,8842
HRM01,2001-05-16 06:30,16,105.39,105.4,105.36,105.39,13474
HRM01,2001-05-16 07:00,16,105.4,105.48,105.39,105.44,24935
HRM01,2001-05-16 07:30,16,105.44,105.49,105.43,105.48,46620
HRM01,2001-05-16 08:00,16,105.48,105.56,105.47,105.51,54196
HRM01,2001-05-16 08:30,16,105.52,105.53,105.45,105.47,36382
HRM01,2001-05-16 09:00,16,105.48,105.48,105.42,105.44,28517
HRM01,2001-05-16 09:30,16,105.44,105.45,105.32,105.37,36489
HRM01,2001-05-16 10:00,16,105.37,105.38,105.29,105.31,25726
HRM01,2001-05-16 10:30,16,105.31,105.36,105.3,105.36,8462
HRM01,2001-05-16 11:00,16,105.36,105.36,105.31,105.31,4371
HRM01,2001-05-16 11:30,16,105.31,105.35,105.31,105.35,3524
HRM01,2001-05-17 01:00,17,105.33,105.34,105.24,105.26,8587
HRM01,2001-05-17 01:30,17,105.26,105.28,105.19,105.24,19151
HRM01,2001-05-17 02:00,17,105.25,105.32,105.22,105.32,20548
HRM01,2001-05-17 02:30,17,105.31,105.36,105.3,105.34,19025
HRM01,2001-05-17 03:00,17,105.34,105.35,105.31,105.31,15376
HRM01,2001-05-17 03:30,17,105.31,105.32,105.28,105.32,23410
HRM01,2001-05-17 04:00,17,105.32,105.33,105.3,105.32,13006
HRM01,2001-05-17 04:30,17,105.32,105.33,105.29,105.3,12199
HRM01,2001-05-17 05:00,17,105.31,105.32,105.3,105.31,9747
HRM01,2001-05-17 05:30,17,105.31,105.36,105.3,105.34,11766
HRM01,2001-05-17 06:00,17,105.35,105.41,105.34,105.4,22259
HRM01,2001-05-17 06:30,17,105.4,105.41,105.36,105.4,17846
HRM01,2001-05-17 07:00,17,105.39,105.45,105.39,105.4,29543
HRM01,2001-05-17 07:30,17,105.41,105.41,105.33,105.35,34462
HRM01,2001-05-17 08:00,17,105.35,105.36,105.3,105.31,27582
HRM01,2001-05-17 08:30,17,105.32,105.39,105.27,105.38,26335
HRM01,2001-05-17 09:00,17,105.38,105.38,105.25,105.35,34308
HRM01,2001-05-17 09:30,17,105.36,105.42,105.34,105.37,27789
HRM01,2001-05-17 10:00,17,105.36,105.39,105.36,105.39,19961
HRM01,2001-05-17 10:30,17,105.39,105.41,105.36,105.36,9927
HRM01,2001-05-17 11:00,17,105.37,105.39,105.36,105.37,2508
HRM01,2001-05-17 11:30,17,105.37,105.41,105.37,105.4,4521
HRM01,2001-05-18 01:00,18,105.49,105.5,105.44,105.45,14494
HRM01,2001-05-18 01:30,18,105.46,105.5,105.46,105.47,9080
HRM01,2001-05-18 02:00,18,105.47,105.47,105.43,105.45,8285
HRM01,2001-05-18 02:30,18,105.46,105.46,105.43,105.45,12468
HRM01,2001-05-18 03:00,18,105.45,105.46,105.43,105.45,8639
HRM01,2001-05-18 03:30,18,105.45,105.46,105.41,105.45,18623
HRM01,2001-05-18 04:00,18,105.45,105.45,105.4,105.41,15083
HRM01,2001-05-18 04:30,18,105.41,105.46,105.41,105.44,18436
HRM01,2001-05-18 05:00,18,105.44,105.44,105.42,105.44,8634
HRM01,2001-05-18 05:30,18,105.44,105.45,105.42,105.45,6414
HRM01,2001-05-18 06:00,18,105.44,105.45,105.44,105.45,3312
HRM01,2001-05-18 06:30,18,105.45,105.45,105.44,105.45,2573
HRM01,2001-05-18 07:00,18,105.44,105.46,105.42,105.45,6369
HRM01,2001-05-18 07:30,18,105.45,105.45,105.37,105.42,24551
HRM01,2001-05-18 08:00,18,105.43,105.44,105.28,105.31,32266
HRM01,2001-05-18 08:30,18,105.31,105.34,105.25,105.25,36659
HRM01,2001-05-18 09:00,18,105.25,105.27,105.2,105.24,47050
HRM01,2001-05-18 09:30,18,105.24,105.27,105.23,105.25,15232
HRM01,2001-05-18 10:00,18,105.25,105.3,105.25,105.29,10396
HRM01,2001-05-18 10:30,18,105.29,105.29,105.26,105.29,6048
HRM01,2001-05-18 11:00,18,105.29,105.32,105.24,105.28,3076
HRM01,2001-05-18 11:30,18,105.28,105.3,105.24,105.25,2015
HRM01,2001-05-21 01:00,21,105.26,105.26,105.09,105.14,16341
HRM01,2001-05-21 01:30,21,105.14,105.16,105.09,105.14,8204
HRM01,2001-05-21 02:00,21,105.15,105.18,105.15,105.16,7730
HRM01,2001-05-21 02:30,21,105.15,105.18,105.15,105.18,10306
HRM01,2001-05-21 03:00,21,105.17,105.18,105.14,105.17,7716
HRM01,2001-05-21 03:30,21,105.16,105.19,105.14,105.18,11164
HRM01,2001-05-21 04:00,21,105.18,105.19,105.16,105.17,10826
HRM01,2001-05-21 04:30,21,105.17,105.19,105.17,105.18,5433
HRM01,2001-05-21 05:00,21,105.18,105.23,105.17,105.23,11621
HRM01,2001-05-21 05:30,21,105.23,105.26,105.23,105.24,12182
HRM01,2001-05-21 06:00,21,105.24,105.29,105.23,105.29,10795
HRM01,2001-05-21 06:30,21,105.29,105.3,105.26,105.27,8643
HRM01,2001-05-21 07:00,21,105.26,105.27,105.24,105.25,9503
HRM01,2001-05-21 07:30,21,105.25,105.27,105.23,105.25,14367
HRM01,2001-05-21 08:00,21,105.26,105.35,105.26,105.33,22395
HRM01,2001-05-21 08:30,21,105.33,105.34,105.31,105.32,22250
HRM01,2001-05-21 09:00,21,105.31,105.33,105.25,105.28,19699
HRM01,2001-05-21 09:30,21,105.28,105.33,105.27,105.31,12661
HRM01,2001-05-21 10:00,21,105.31,105.33,105.29,105.32,11241
HRM01,2001-05-21 10:30,21,105.31,105.34,105.29,105.33,7093
HRM01,2001-05-21 11:00,21,105.33,105.36,105.32,105.35,2772
HRM01,2001-05-21 11:30,21,105.35,105.36,105.32,105.32,3180
HRM01,2001-05-22 01:00,22,105.35,105.39,105.34,105.38,13132
HRM01,2001-05-22 01:30,22,105.38,105.42,105.35,105.39,11207
HRM01,2001-05-22 02:00,22,105.39,105.48,105.39,105.44,24079
HRM01,2001-05-22 02:30,22,105.45,105.5,105.44,105.44,19642
HRM01,2001-05-22 03:00,22,105.42,105.46,105.41,105.42,27587
HRM01,2001-05-22 03:30,22,105.42,105.42,105.33,105.34,23822
HRM01,2001-05-22 04:00,22,105.35,105.36,105.29,105.31,38983
HRM01,2001-05-22 04:30,22,105.31,105.36,105.31,105.35,15385
HRM01,2001-05-22 05:00,22,105.35,105.37,105.33,105.36,11058
HRM01,2001-05-22 05:30,22,105.36,105.37,105.31,105.36,19714
HRM01,2001-05-22 06:00,22,105.35,105.37,105.22,105.24,31165
HRM01,2001-05-22 06:30,22,105.24,105.25,105.16,105.21,29787
HRM01,2001-05-22 07:00,22,105.21,105.22,105.13,105.15,37694
HRM01,2001-05-22 07:30,22,105.15,105.21,105.15,105.17,23264
HRM01,2001-05-22 08:00,22,105.18,105.24,105.18,105.21,22891
HRM01,2001-05-22 08:30,22,105.21,105.24,105.16,105.2,25561
HRM01,2001-05-22 09:00,22,105.21,105.21,105.16,105.2,20819
HRM01,2001-05-22 09:30,22,105.2,105.23,105.15,105.18,19100
HRM01,2001-05-22 10:00,22,105.18,105.2,105.11,105.15,22271
HRM01,2001-05-22 10:30,22,105.15,105.18,105.15,105.18,9780
HRM01,2001-05-22 11:00,22,105.18,105.18,105.14,105.14,4723
HRM01,2001-05-22 11:30,22,105.15,105.15,105.11,105.13,5864
HRM01,2001-05-23 01:00,23,105.13,105.17,105.09,105.13,12488
HRM01,2001-05-23 01:30,23,105.13,105.21,105.12,105.19,10976
HRM01,2001-05-23 02:00,23,105.19,105.19,105.14,105.15,13209
HRM01,2001-05-23 02:30,23,105.15,105.19,105.13,105.17,10449
HRM01,2001-05-23 03:00,23,105.16,105.16,105.09,105.12,17577
HRM01,2001-05-23 03:30,23,105.12,105.12,104.98,105.01,41620
HRM01,2001-05-23 04:00,23,105.01,105.05,104.99,105.04,28304
HRM01,2001-05-23 04:30,23,105.04,105.09,105.01,105.06,30230
HRM01,2001-05-23 05:00,23,105.05,105.1,105.05,105.07,16490
HRM01,2001-05-23 05:30,23,105.07,105.08,105.05,105.07,8248
HRM01,2001-05-23 06:00,23,105.07,105.1,105.06,105.07,7109
HRM01,2001-05-23 06:30,23,105.06,105.11,105.04,105.09,10480
HRM01,2001-05-23 07:00,23,105.08,105.11,105.06,105.11,16626
HRM01,2001-05-23 07:30,23,105.11,105.15,105.09,105.13,19187
HRM01,2001-05-23 08:00,23,105.13,105.17,105.12,105.16,20547
HRM01,2001-05-23 08:30,23,105.16,105.17,105.11,105.15,29770
HRM01,2001-05-23 09:00,23,105.15,105.22,105.12,105.19,31900
HRM01,2001-05-23 09:30,23,105.18,105.21,105.12,105.13,26076
HRM01,2001-05-23 10:00,23,105.12,105.19,105.12,105.19,14056
HRM01,2001-05-23 10:30,23,105.18,105.19,105.12,105.14,10761
HRM01,2001-05-23 11:00,23,105.15,105.19,105.11,105.19,6577
HRM01,2001-05-23 11:30,23,105.18,105.18,105.13,105.14,2804
HRM01,2001-05-24 01:00,24,105.15,105.2,105.15,105.18,3576
HRM01,2001-05-24 01:30,24,105.18,105.2,105.16,105.17,2577
HRM01,2001-05-24 02:00,24,105.18,105.19,105.12,105.17,10172
HRM01,2001-05-24 02:30,24,105.18,105.19,105.16,105.17,4236
HRM01,2001-05-24 03:00,24,105.17,105.17,105.14,105.14,3709
HRM01,2001-05-24 03:30,24,105.16,105.19,105.16,105.18,6506
HRM01,2001-05-24 04:00,24,105.18,105.21,105.17,105.18,6333
HRM01,2001-05-24 04:30,24,105.19,105.2,105.18,105.19,3044
HRM01,2001-05-24 05:00,24,105.18,105.2,105.16,105.17,3012
HRM01,2001-05-24 05:30,24,105.17,105.19,105.16,105.17,3732
HRM01,2001-05-24 06:00,24,105.17,105.19,105.17,105.19,1320
HRM01,2001-05-24 06:30,24,105.19,105.2,105.19,105.2,2283
HRM01,2001-05-24 07:00,24,105.19,105.22,105.19,105.2,3485
HRM01,2001-05-24 07:30,24,105.21,105.22,105.19,105.22,6461
HRM01,2001-05-24 08:00,24,105.21,105.23,105.19,105.19,4062
HRM01,2001-05-24 08:30,24,105.2,105.21,105.16,105.2,6498
HRM01,2001-05-24 09:00,24,105.19,105.2,105.16,105.19,9863
HRM01,2001-05-24 09:30,24,105.19,105.19,105.14,105.16,9942
HRM01,2001-05-24 10:00,24,105.16,105.17,105.13,105.13,5480
HRM01,2001-05-24 10:30,24,105.14,105.15,105.08,105.15,5482
HRM01,2001-05-24 11:00,24,105.14,105.18,105.14,105.16,1699
HRM01,2001-05-24 11:30,24,105.16,105.18,105.15,105.15,1028
HRM01,2001-05-25 01:00,25,105.09,105.11,105.04,105.07,7353
HRM01,2001-05-25 01:30,25,105.07,105.13,105.06,105.09,7231
HRM01,2001-05-25 02:00,25,105.09,105.11,105.08,105.09,5625
HRM01,2001-05-25 02:30,25,105.1,105.14,105.09,105.09,13770
HRM01,2001-05-25 03:00,25,105.1,105.11,105.05,105.08,14937
HRM01,2001-05-25 03:30,25,105.08,105.11,105.08,105.09,8496
HRM01,2001-05-25 04:00,25,105.08,105.09,105.05,105.07,10290
HRM01,2001-05-25 04:30,25,105.07,105.08,105.05,105.07,5465
HRM01,2001-05-25 05:00,25,105.08,105.09,105.07,105.08,4693
HRM01,2001-05-25 05:30,25,105.08,105.09,105.07,105.09,4032
HRM01,2001-05-25 06:00,25,105.08,105.1,105.08,105.09,5090
HRM01,2001-05-25 06:30,25,105.1,105.1,105.08,105.09,3698
HRM01,2001-05-25 07:00,25,105.09,105.1,105.06,105.08,9366
HRM01,2001-05-25 07:30,25,105.08,105.08,104.97,105,30575
HRM01,2001-05-25 08:00,25,104.99,105.03,104.97,105,22943
HRM01,2001-05-25 08:30,25,105,105.05,104.97,105.05,24868
HRM01,2001-05-25 09:00,25,105.04,105.07,105.01,105.06,22433
HRM01,2001-05-25 09:30,25,105.07,105.12,105.04,105.1,16107
HRM01,2001-05-25 10:00,25,105.09,105.09,105.06,105.08,5286
HRM01,2001-05-25 10:30,25,105.07,105.09,105.06,105.06,2411
HRM01,2001-05-25 11:00,25,105.07,105.09,105.06,105.07,1178
HRM01,2001-05-25 11:30,25,105.07,105.08,105.04,105.04,1200
HRM01,2001-05-28 01:00,28,105,105.14,105,105.13,3766
HRM01,2001-05-28 01:30,28,105.12,105.23,105.12,105.2,10113
HRM01,2001-05-28 02:00,28,105.2,105.21,105.18,105.19,2249
HRM01,2001-05-28 02:30,28,105.19,105.21,105.18,105.2,4962
HRM01,2001-05-28 03:00,28,105.21,105.21,105.16,105.17,4248
HRM01,2001-05-28 03:30,28,105.16,105.2,105.16,105.19,4795
HRM01,2001-05-28 04:00,28,105.19,105.21,105.16,105.18,3945
HRM01,2001-05-28 04:30,28,105.18,105.18,105.16,105.17,2869
HRM01,2001-05-28 05:00,28,105.17,105.18,105.17,105.17,544
HRM01,2001-05-28 05:30,28,105.17,105.18,105.16,105.18,1523
HRM01,2001-05-28 06:00,28,105.18,105.18,105.16,105.17,1041
HRM01,2001-05-28 06:30,28,105.17,105.17,105.16,105.17,727
HRM01,2001-05-28 07:00,28,105.17,105.18,105.14,105.16,2566
HRM01,2001-05-28 07:30,28,105.16,105.16,105.13,105.14,2169
HRM01,2001-05-28 08:00,28,105.14,105.21,105.14,105.19,6191
HRM01,2001-05-28 08:30,28,105.19,105.23,105.18,105.23,6573
HRM01,2001-05-28 09:00,28,105.23,105.26,105.19,105.24,6674
HRM01,2001-05-28 09:30,28,105.23,105.23,105.19,105.2,3699
HRM01,2001-05-28 10:00,28,105.2,105.22,105.2,105.21,1323
HRM01,2001-05-28 10:30,28,105.21,105.25,105.21,105.25,600
HRM01,2001-05-28 11:00,28,105.25,105.31,105.24,105.24,6344
HRM01,2001-05-28 11:30,28,105.25,105.29,105.24,105.26,1045
HRM01,2001-05-29 01:00,29,105.26,105.35,105.26,105.27,14832
HRM01,2001-05-29 01:30,29,105.27,105.33,105.27,105.29,9007
HRM01,2001-05-29 02:00,29,105.29,105.29,105.21,105.22,17891
HRM01,2001-05-29 02:30,29,105.22,105.24,105.2,105.24,14119
HRM01,2001-05-29 03:00,29,105.23,105.24,105.2,105.23,12166
HRM01,2001-05-29 03:30,29,105.23,105.26,105.22,105.24,13346
HRM01,2001-05-29 04:00,29,105.24,105.26,105.23,105.26,7095
HRM01,2001-05-29 04:30,29,105.26,105.29,105.25,105.27,12349
HRM01,2001-05-29 05:00,29,105.27,105.3,105.27,105.29,12488
HRM01,2001-05-29 05:30,29,105.29,105.3,105.27,105.3,7365
HRM01,2001-05-29 06:00,29,105.29,105.31,105.28,105.3,4772
HRM01,2001-05-29 06:30,29,105.3,105.34,105.29,105.32,14343
HRM01,2001-05-29 07:00,29,105.31,105.32,105.27,105.29,10266
HRM01,2001-05-29 07:30,29,105.29,105.29,105.26,105.29,10784
HRM01,2001-05-29 08:00,29,105.3,105.3,105.24,105.25,11962
HRM01,2001-05-29 08:30,29,105.26,105.29,105.22,105.23,13852
HRM01,2001-05-29 09:00,29,105.23,105.27,105.18,105.26,33099
HRM01,2001-05-29 09:30,29,105.26,105.28,105.24,105.26,17132
HRM01,2001-05-29 10:00,29,105.26,105.28,105.24,105.26,15979
HRM01,2001-05-29 10:30,29,105.27,105.28,105.23,105.24,8991
HRM01,2001-05-29 11:00,29,105.24,105.27,105.24,105.26,1507
HRM01,2001-05-29 11:30,29,105.25,105.27,105.24,105.27,1345
HRM01,2001-05-30 01:00,30,105.26,105.3,105.24,105.27,6652
HRM01,2001-05-30 01:30,30,105.27,105.37,105.26,105.33,19825
HRM01,2001-05-30 02:00,30,105.33,105.35,105.31,105.31,11861
HRM01,2001-05-30 02:30,30,105.32,105.34,105.28,105.28,10975
HRM01,2001-05-30 03:00,30,105.28,105.32,105.24,105.29,20938
HRM01,2001-05-30 03:30,30,105.28,105.29,105.25,105.27,16403
HRM01,2001-05-30 04:00,30,105.28,105.28,105.25,105.27,10694
HRM01,2001-05-30 04:30,30,105.27,105.29,105.26,105.26,10283
HRM01,2001-05-30 05:00,30,105.26,105.27,105.25,105.26,5335
HRM01,2001-05-30 05:30,30,105.26,105.28,105.26,105.28,4933
HRM01,2001-05-30 06:00,30,105.28,105.3,105.28,105.29,6593
HRM01,2001-05-30 06:30,30,105.29,105.29,105.28,105.29,537
HRM01,2001-05-30 07:00,30,105.29,105.32,105.29,105.32,9758
HRM01,2001-05-30 07:30,30,105.32,105.35,105.3,105.35,18526
HRM01,2001-05-30 08:00,30,105.35,105.36,105.31,105.33,17749
HRM01,2001-05-30 08:30,30,105.32,105.36,105.32,105.34,23442
HRM01,2001-05-30 09:00,30,105.34,105.34,105.3,105.32,17978
HRM01,2001-05-30 09:30,30,105.31,105.32,105.26,105.28,18375
HRM01,2001-05-30 10:00,30,105.28,105.31,105.27,105.3,14465
HRM01,2001-05-30 10:30,30,105.3,105.3,105.24,105.27,7300
HRM01,2001-05-30 11:00,30,105.26,105.28,105.26,105.27,1769
HRM01,2001-05-30 11:30,30,105.26,105.27,105.22,105.23,3071
HRM01,2001-05-31 01:00,31,105.29,105.33,105.25,105.26,5342
HRM01,2001-05-31 01:30,31,105.27,105.27,105.08,105.11,39759
HRM01,2001-05-31 02:00,31,105.12,105.15,105.09,105.13,19439
HRM01,2001-05-31 02:30,31,105.13,105.13,105.09,105.11,14699
HRM01,2001-05-31 03:00,31,105.12,105.12,105.05,105.08,25381
HRM01,2001-05-31 03:30,31,105.08,105.12,105.07,105.11,22309
HRM01,2001-05-31 04:00,31,105.11,105.12,105.06,105.06,23141
HRM01,2001-05-31 04:30,31,105.06,105.08,104.99,105.03,29625
HRM01,2001-05-31 05:00,31,105.03,105.07,105.03,105.05,11035
HRM01,2001-05-31 05:30,31,105.06,105.06,105.03,105.04,8402
HRM01,2001-05-31 06:00,31,105.05,105.05,105.02,105.03,7278
HRM01,2001-05-31 06:30,31,105.04,105.04,104.98,105.01,12634
HRM01,2001-05-31 07:00,31,105.02,105.06,104.98,105.04,26156
HRM01,2001-05-31 07:30,31,105.04,105.09,105.04,105.06,29290
HRM01,2001-05-31 08:00,31,105.05,105.06,105.02,105.04,19393
HRM01,2001-05-31 08:30,31,105.04,105.06,104.97,105.03,26938
HRM01,2001-05-31 09:00,31,105.03,105.09,104.98,105.08,47117
HRM01,2001-05-31 09:30,31,105.07,105.11,105.05,105.1,34486
HRM01,2001-05-31 10:00,31,105.09,105.12,105.06,105.1,21829
HRM01,2001-05-31 10:30,31,105.1,105.18,105.1,105.14,24167
HRM01,2001-05-31 11:00,31,105.14,105.19,105.12,105.16,21530
HRM01,2001-05-31 11:30,31,105.15,105.17,105.12,105.13,12278
HRM01,2001-06-01 01:00,1,105.26,105.27,105.19,105.22,17045
HRM01,2001-06-01 01:30,1,105.22,105.31,105.2,105.29,21717
HRM01,2001-06-01 02:00,1,105.29,105.29,105.26,105.28,16210
HRM01,2001-06-01 02:30,1,105.27,105.29,105.26,105.27,14243
HRM01,2001-06-01 03:00,1,105.27,105.33,105.27,105.3,23386
HRM01,2001-06-01 03:30,1,105.31,105.35,105.3,105.31,20929
HRM01,2001-06-01 04:00,1,105.32,105.35,105.31,105.34,17885
HRM01,2001-06-01 04:30,1,105.34,105.36,105.31,105.33,14901
HRM01,2001-06-01 05:00,1,105.34,105.46,105.33,105.42,37759
HRM01,2001-06-01 05:30,1,105.42,105.44,105.41,105.41,10932
HRM01,2001-06-01 06:00,1,105.42,105.45,105.42,105.43,10105
HRM01,2001-06-01 06:30,1,105.43,105.44,105.41,105.41,11720
HRM01,2001-06-01 07:00,1,105.41,105.5,105.39,105.42,19447
HRM01,2001-06-01 07:30,1,105.43,105.43,105.28,105.32,47922
HRM01,2001-06-01 08:00,1,105.32,105.38,105.31,105.35,29813
HRM01,2001-06-01 08:30,1,105.34,105.37,105.31,105.34,20432
HRM01,2001-06-01 09:00,1,105.34,105.55,105.34,105.53,57160
HRM01,2001-06-01 09:30,1,105.53,105.53,105.49,105.52,18804
HRM01,2001-06-01 10:00,1,105.52,105.57,105.51,105.55,13483
HRM01,2001-06-01 10:30,1,105.54,105.54,105.52,105.52,4111
HRM01,2001-06-01 11:00,1,105.53,105.59,105.52,105.55,3570
HRM01,2001-06-01 11:30,1,105.55,105.57,105.54,105.56,5022
HRM01,2001-06-04 01:00,4,105.56,105.57,105.53,105.56,3298
HRM01,2001-06-04 01:30,4,105.55,105.58,105.53,105.58,2197
HRM01,2001-06-04 02:00,4,105.58,105.62,105.57,105.6,2705
HRM01,2001-06-04 02:30,4,105.6,105.62,105.59,105.61,4244
HRM01,2001-06-04 03:00,4,105.61,105.61,105.56,105.58,3416
HRM01,2001-06-04 03:30,4,105.58,105.59,105.56,105.56,2813
HRM01,2001-06-04 04:00,4,105.57,105.61,105.57,105.6,3126
HRM01,2001-06-04 04:30,4,105.6,105.61,105.59,105.61,2570
HRM01,2001-06-04 05:00,4,105.6,105.62,105.59,105.62,2999
HRM01,2001-06-04 05:30,4,105.6,105.64,105.6,105.61,4226
HRM01,2001-06-04 06:00,4,105.61,105.63,105.61,105.62,1418
HRM01,2001-06-04 06:30,4,105.62,105.63,105.62,105.62,2698
HRM01,2001-06-04 07:00,4,105.62,105.62,105.58,105.58,4210
HRM01,2001-06-04 07:30,4,105.59,105.61,105.58,105.61,5256
HRM01,2001-06-04 08:00,4,105.62,105.63,105.61,105.62,2670
HRM01,2001-06-04 08:30,4,105.63,105.63,105.6,105.62,2287
HRM01,2001-06-04 09:00,4,105.61,105.67,105.61,105.66,7238
HRM01,2001-06-04 09:30,4,105.66,105.68,105.64,105.65,3584
HRM01,2001-06-04 10:00,4,105.64,105.66,105.63,105.64,3598
HRM01,2001-06-04 10:30,4,105.63,105.64,105.62,105.62,3357
HRM01,2001-06-04 11:00,4,105.62,105.65,105.61,105.63,600
HRM01,2001-06-04 11:30,4,105.63,105.68,105.62,105.66,2693
HRM01,2001-06-05 01:00,5,105.65,105.66,105.57,105.63,11722
HRM01,2001-06-05 01:30,5,105.62,105.63,105.6,105.61,10992
HRM01,2001-06-05 02:00,5,105.61,105.62,105.59,105.59,18730
HRM01,2001-06-05 02:30,5,105.6,105.62,105.54,105.6,11633
HRM01,2001-06-05 03:00,5,105.6,105.62,105.58,105.58,10798
HRM01,2001-06-05 03:30,5,105.58,105.59,105.55,105.58,13795
HRM01,2001-06-05 04:00,5,105.58,105.61,105.57,105.61,6970
HRM01,2001-06-05 04:30,5,105.61,105.69,105.6,105.68,25660
HRM01,2001-06-05 05:00,5,105.68,105.7,105.67,105.68,18888
HRM01,2001-06-05 05:30,5,105.69,105.76,105.68,105.74,16863
HRM01,2001-06-05 06:00,5,105.75,105.82,105.74,105.81,16165
HRM01,2001-06-05 06:30,5,105.8,105.84,105.79,105.82,8342
HRM01,2001-06-05 07:00,5,105.82,105.83,105.78,105.78,10061
HRM01,2001-06-05 07:30,5,105.8,105.88,105.77,105.86,15361
HRM01,2001-06-05 08:00,5,105.86,105.91,105.86,105.88,20218
HRM01,2001-06-05 08:30,5,105.87,105.88,105.82,105.87,14978
HRM01,2001-06-05 09:00,5,105.87,105.92,105.86,105.89,19584
HRM01,2001-06-05 09:30,5,105.88,106.06,105.88,106.04,21634
HRM01,2001-06-05 10:00,5,106.05,106.06,105.94,105.98,15764
HRM01,2001-06-05 10:30,5,105.98,106,105.96,105.98,3585
HRM01,2001-06-05 11:00,5,105.99,106.01,105.97,105.98,2404
HRM01,2001-06-05 11:30,5,105.99,106.03,105.97,105.99,2905
HRM01,2001-06-06 01:00,6,106.04,106.07,105.93,105.96,9376
HRM01,2001-06-06 01:30,6,105.96,105.97,105.94,105.94,6428
HRM01,2001-06-06 02:00,6,105.94,105.94,105.91,105.92,7589
HRM01,2001-06-06 02:30,6,105.92,105.98,105.92,105.93,10397
HRM01,2001-06-06 03:00,6,105.93,105.93,105.85,105.86,11648
HRM01,2001-06-06 03:30,6,105.87,105.88,105.84,105.86,23829
HRM01,2001-06-06 04:00,6,105.86,105.86,105.75,105.78,22193
HRM01,2001-06-06 04:30,6,105.77,105.8,105.75,105.76,13130
HRM01,2001-06-06 05:00,6,105.75,105.79,105.73,105.75,14317
HRM01,2001-06-06 05:30,6,105.75,105.76,105.72,105.73,12387
HRM01,2001-06-06 06:00,6,105.73,105.77,105.73,105.76,5474
HRM01,2001-06-06 06:30,6,105.76,105.83,105.76,105.82,5751
HRM01,2001-06-06 07:00,6,105.8,105.8,105.78,105.8,2502
HRM01,2001-06-06 07:30,6,105.8,105.84,105.8,105.82,4973
HRM01,2001-06-06 08:00,6,105.82,105.82,105.74,105.75,2956
HRM01,2001-06-06 08:30,6,105.75,105.78,105.74,105.75,4693
HRM01,2001-06-06 09:00,6,105.75,105.8,105.74,105.79,16005
HRM01,2001-06-06 09:30,6,105.8,105.8,105.71,105.72,12312
HRM01,2001-06-06 10:00,6,105.72,105.76,105.66,105.66,5290
HRM01,2001-06-06 10:30,6,105.66,105.69,105.62,105.63,3083
HRM01,2001-06-06 11:00,6,105.64,105.65,105.63,105.64,1524
HRM01,2001-06-06 11:30,6,105.64,105.68,105.63,105.68,1847
HRM01,2001-06-07 01:00,7,105.7,105.7,105.62,105.62,785
HRM01,2001-06-07 01:30,7,105.64,105.66,105.64,105.66,3315
HRM01,2001-06-07 02:00,7,105.65,105.67,105.64,105.66,4455
HRM01,2001-06-07 02:30,7,105.65,105.66,105.61,105.61,5250
HRM01,2001-06-07 03:00,7,105.62,105.63,105.6,105.6,6572
HRM01,2001-06-07 03:30,7,105.61,105.63,105.59,105.62,4754
HRM01,2001-06-07 04:00,7,105.63,105.65,105.61,105.61,2221
HRM01,2001-06-07 04:30,7,105.62,105.7,105.62,105.7,1593
HRM01,2001-06-07 05:00,7,105.71,105.71,105.67,105.67,399