HRM05,2004-10-18 11:00,18,111.28,111.28,111.28,111.28,400
HRM05,2004-12-01 02:00,1,112,112,112,112,1
HRM05,2004-12-02 08:30,2,111.9,111.9,111.9,111.9,1
HRM05,2004-12-16 07:30,16,112.82,112.82,112.82,112.82,80
HRM05,2005-01-06 08:00,6,112.25,112.25,112.25,112.25,9
HRM05,2005-01-06 11:00,6,112.35,112.35,112.35,112.35,32
HRM05,2005-01-10 02:30,10,112.31,112.31,112.31,112.31,1
HRM05,2005-01-11 04:00,11,112.46,112.46,112.46,112.46,1
HRM05,2005-01-11 08:30,11,112.49,112.49,112.49,112.49,330
HRM05,2005-01-11 10:30,11,112.46,112.46,112.46,112.46,9
HRM05,2005-01-12 04:00,12,112.33,112.33,112.33,112.33,245
HRM05,2005-01-13 01:00,13,112.39,112.39,112.39,112.39,1
HRM05,2005-01-13 09:30,13,112.72,112.72,112.72,112.72,1
HRM05,2005-01-14 01:00,14,112.67,112.67,112.67,112.67,1
HRM05,2005-01-14 11:30,14,112.64,112.64,112.64,112.64,51
HRM05,2005-01-17 01:00,17,112.69,112.69,112.69,112.69,1
HRM05,2005-01-17 07:00,17,112.67,112.67,112.67,112.67,78
HRM05,2005-01-17 08:30,17,112.67,112.69,112.67,112.69,2
HRM05,2005-01-17 11:00,17,112.67,112.67,112.67,112.67,550
HRM05,2005-01-18 01:00,18,112.63,112.63,112.63,112.63,1
HRM05,2005-01-18 03:30,18,112.59,112.59,112.59,112.59,447
HRM05,2005-01-18 04:00,18,112.57,112.57,112.56,112.56,1227
HRM05,2005-01-18 05:30,18,112.59,112.59,112.59,112.59,96
HRM05,2005-01-18 11:30,18,112.65,112.65,112.65,112.65,17
HRM05,2005-01-19 04:00,19,112.77,112.77,112.77,112.77,1
HRM05,2005-01-19 08:30,19,112.74,112.74,112.74,112.74,1
HRM05,2005-01-20 01:00,20,112.77,112.77,112.77,112.77,1
HRM05,2005-01-20 02:30,20,112.7,112.73,112.7,112.73,26
HRM05,2005-01-20 04:00,20,112.52,112.54,112.52,112.52,25
HRM05,2005-01-20 04:30,20,112.52,112.52,112.51,112.51,381
HRM05,2005-01-20 05:00,20,112.51,112.51,112.51,112.51,1
HRM05,2005-01-20 09:00,20,112.52,112.52,112.5,112.52,12
HRM05,2005-01-21 01:00,21,112.56,112.56,112.56,112.56,1
HRM05,2005-01-21 09:00,21,112.56,112.59,112.56,112.59,86
HRM05,2005-01-21 10:30,21,112.65,112.65,112.65,112.65,1
HRM05,2005-01-24 01:00,24,112.7,112.7,112.7,112.7,1
HRM05,2005-01-24 06:00,24,112.75,112.75,112.75,112.75,206
HRM05,2005-01-24 06:30,24,112.75,112.75,112.75,112.75,1
HRM05,2005-01-24 10:00,24,112.69,112.69,112.69,112.69,29
HRM05,2005-01-25 01:00,25,112.67,112.67,112.67,112.67,1
HRM05,2005-01-25 02:00,25,112.7,112.7,112.7,112.7,50
HRM05,2005-01-25 11:30,25,112.59,112.59,112.59,112.59,29
HRM05,2005-01-26 01:00,26,112.6,112.6,112.6,112.6,1
HRM05,2005-01-26 05:00,26,112.5,112.5,112.5,112.5,10
HRM05,2005-01-26 06:30,26,112.46,112.46,112.46,112.46,10
HRM05,2005-01-26 08:00,26,112.56,112.56,112.56,112.56,10
HRM05,2005-01-27 01:00,27,112.5,112.5,112.5,112.5,1
HRM05,2005-01-27 02:30,27,112.4,112.4,112.4,112.4,29
HRM05,2005-01-27 03:00,27,112.31,112.31,112.31,112.31,1
HRM05,2005-01-27 07:30,27,112.25,112.29,112.25,112.29,34
HRM05,2005-01-27 11:30,27,112.39,112.39,112.39,112.39,1
HRM05,2005-01-28 01:00,28,112.41,112.41,112.41,112.41,1
HRM05,2005-01-28 04:00,28,112.5,112.5,112.5,112.5,1
HRM05,2005-01-28 05:30,28,112.53,112.53,112.53,112.53,29
HRM05,2005-01-31 01:00,31,112.63,112.63,112.63,112.63,1
HRM05,2005-01-31 05:00,31,112.6,112.6,112.6,112.6,150
HRM05,2005-01-31 09:00,31,112.59,112.59,112.59,112.59,50
HRM05,2005-01-31 11:30,31,112.63,112.63,112.63,112.63,10
HRM05,2005-02-01 01:00,1,112.7,112.7,112.7,112.7,1
HRM05,2005-02-01 09:00,1,112.74,112.74,112.74,112.74,10
HRM05,2005-02-01 11:30,1,112.68,112.68,112.68,112.68,14
HRM05,2005-02-02 01:00,2,112.66,112.66,112.66,112.66,1
HRM05,2005-02-02 03:00,2,112.69,112.69,112.69,112.69,69
HRM05,2005-02-02 03:30,2,112.7,112.7,112.69,112.69,342
HRM05,2005-02-02 04:30,2,112.72,112.72,112.7,112.7,117
HRM05,2005-02-02 08:30,2,112.66,112.66,112.66,112.66,25
HRM05,2005-02-03 01:00,3,112.55,112.55,112.55,112.55,1
HRM05,2005-02-03 01:30,3,112.53,112.53,112.49,112.49,2519
HRM05,2005-02-03 03:00,3,112.4,112.4,112.4,112.4,1
HRM05,2005-02-03 04:30,3,112.44,112.44,112.44,112.44,399
HRM05,2005-02-03 05:00,3,112.45,112.45,112.45,112.45,45
HRM05,2005-02-03 10:00,3,112.45,112.45,112.45,112.45,1
HRM05,2005-02-03 11:30,3,112.48,112.48,112.48,112.48,14
HRM05,2005-02-04 01:00,4,112.47,112.47,112.47,112.47,1
HRM05,2005-02-04 07:30,4,112.72,112.72,112.72,112.72,6
HRM05,2005-02-07 01:00,7,112.62,112.62,112.62,112.62,1
HRM05,2005-02-07 08:00,7,112.65,112.65,112.65,112.65,3
HRM05,2005-02-07 08:30,7,112.69,112.69,112.69,112.69,200
HRM05,2005-02-08 01:00,8,112.67,112.67,112.67,112.67,1
HRM05,2005-02-08 04:00,8,112.55,112.55,112.55,112.55,1
HRM05,2005-02-08 05:30,8,112.59,112.59,112.59,112.59,29
HRM05,2005-02-08 09:30,8,112.69,112.69,112.69,112.69,496
HRM05,2005-02-08 11:00,8,112.78,112.78,112.78,112.78,1
HRM05,2005-02-09 01:00,9,112.79,112.79,112.79,112.79,1
HRM05,2005-02-09 02:00,9,112.85,112.85,112.85,112.85,1
HRM05,2005-02-09 02:30,9,112.91,112.91,112.91,112.91,250
HRM05,2005-02-09 05:30,9,112.89,112.89,112.89,112.89,100
HRM05,2005-02-09 10:30,9,112.87,112.87,112.87,112.87,21
HRM05,2005-02-10 01:00,10,112.95,112.95,112.95,112.95,1
HRM05,2005-02-10 04:30,10,113,113,113,113,1
HRM05,2005-02-10 09:30,10,113,113,113,113,1
HRM05,2005-02-10 11:00,10,112.93,112.93,112.93,112.93,3
HRM05,2005-02-11 01:00,11,112.93,112.93,112.93,112.93,1
HRM05,2005-02-11 08:30,11,112.98,112.98,112.98,112.98,41
HRM05,2005-02-11 11:30,11,112.94,112.94,112.94,112.94,4
HRM05,2005-02-14 01:00,14,112.87,112.87,112.87,112.87,1
HRM05,2005-02-14 05:00,14,112.79,112.79,112.79,112.79,102
HRM05,2005-02-14 05:30,14,112.79,112.79,112.79,112.79,18
HRM05,2005-02-14 10:30,14,112.82,112.82,112.82,112.82,5
HRM05,2005-02-14 11:00,14,112.83,112.83,112.83,112.83,25
HRM05,2005-02-14 11:30,14,112.83,112.83,112.83,112.83,18
HRM05,2005-02-15 01:00,15,112.83,112.83,112.83,112.83,1
HRM05,2005-02-15 02:00,15,112.69,112.69,112.66,112.66,15
HRM05,2005-02-15 03:30,15,112.67,112.67,112.67,112.67,10
HRM05,2005-02-15 04:30,15,112.68,112.68,112.68,112.68,2
HRM05,2005-02-15 07:30,15,112.78,112.78,112.78,112.78,66
HRM05,2005-02-15 11:30,15,112.62,112.62,112.62,112.62,28
HRM05,2005-02-16 01:00,16,112.63,112.63,112.63,112.63,1
HRM05,2005-02-16 04:00,16,112.68,112.68,112.68,112.68,1
HRM05,2005-02-16 04:30,16,112.71,112.71,112.71,112.71,253
HRM05,2005-02-16 05:00,16,112.72,112.72,112.72,112.72,1
HRM05,2005-02-16 09:30,16,112.6,112.6,112.6,112.6,2
HRM05,2005-02-16 11:30,16,112.51,112.51,112.51,112.51,31
HRM05,2005-02-17 01:00,17,112.54,112.54,112.54,112.54,1
HRM05,2005-02-17 01:30,17,112.47,112.47,112.47,112.47,2
HRM05,2005-02-17 02:00,17,112.42,112.43,112.42,112.43,866
HRM05,2005-02-17 02:30,17,112.42,112.42,112.42,112.42,225
HRM05,2005-02-17 03:00,17,112.45,112.46,112.45,112.46,350
HRM05,2005-02-17 06:00,17,112.39,112.4,112.38,112.38,833
HRM05,2005-02-17 06:30,17,112.4,112.4,112.4,112.4,1
HRM05,2005-02-17 09:30,17,112.49,112.49,112.49,112.49,6
HRM05,2005-02-17 11:30,17,112.5,112.5,112.5,112.5,4
HRM05,2005-02-18 01:00,18,112.44,112.44,112.44,112.44,1
HRM05,2005-02-18 04:00,18,112.34,112.39,112.32,112.33,255
HRM05,2005-02-18 04:30,18,112.33,112.33,112.33,112.33,1
HRM05,2005-02-18 05:30,18,112.33,112.33,112.33,112.33,390
HRM05,2005-02-18 06:00,18,112.28,112.31,112.28,112.31,332
HRM05,2005-02-18 06:30,18,112.34,112.34,112.34,112.34,1
HRM05,2005-02-18 07:00,18,112.34,112.34,112.34,112.34,700
HRM05,2005-02-18 07:30,18,112.26,112.27,112.26,112.27,377
HRM05,2005-02-18 08:00,18,112.14,112.14,112.09,112.13,710
HRM05,2005-02-18 08:30,18,112.05,112.13,112.05,112.13,965
HRM05,2005-02-18 09:00,18,112.18,112.18,112.16,112.16,975
HRM05,2005-02-18 09:30,18,112.12,112.12,112.12,112.12,1
HRM05,2005-02-18 10:00,18,112.1,112.1,112.1,112.1,150
HRM05,2005-02-18 11:30,18,112.07,112.07,112.02,112.03,88
HRM05,2005-02-21 01:00,21,111.96,112.01,111.96,112.01,48
HRM05,2005-02-21 03:00,21,112.03,112.03,112.03,112.03,7
HRM05,2005-02-21 03:30,21,112.07,112.07,112.07,112.07,9
HRM05,2005-02-21 04:30,21,112.06,112.06,112.06,112.06,200
HRM05,2005-02-21 05:30,21,112.04,112.06,112.04,112.06,810
HRM05,2005-02-21 07:30,21,112.06,112.06,112.06,112.06,143
HRM05,2005-02-21 08:00,21,112.06,112.07,112.06,112.07,247
HRM05,2005-02-21 08:30,21,112.05,112.05,112.05,112.05,16
HRM05,2005-02-21 09:00,21,112.02,112.02,111.94,111.94,20
HRM05,2005-02-21 10:30,21,111.94,111.94,111.94,111.94,1
HRM05,2005-02-21 11:00,21,111.92,111.94,111.92,111.94,7
HRM05,2005-02-21 11:30,21,111.95,111.95,111.93,111.95,27
HRM05,2005-02-22 02:00,22,112.09,112.09,112.09,112.09,18
HRM05,2005-02-22 03:00,22,112.11,112.11,112.1,112.1,22
HRM05,2005-02-22 04:30,22,112.1,112.1,112.1,112.1,4
HRM05,2005-02-22 05:00,22,112.1,112.1,112.1,112.1,1
HRM05,2005-02-22 06:00,22,112.05,112.05,112.05,112.05,22
HRM05,2005-02-22 06:30,22,112.04,112.04,112.04,112.04,40
HRM05,2005-02-22 07:00,22,112.02,112.02,112.02,112.02,5
HRM05,2005-02-22 08:00,22,112.06,112.06,112.06,112.06,10
HRM05,2005-02-22 11:30,22,112.04,112.04,112.04,112.04,21
HRM05,2005-02-23 02:00,23,111.95,111.95,111.95,111.95,1
HRM05,2005-02-23 03:30,23,112.01,112.01,112.01,112.01,1
HRM05,2005-02-23 04:00,23,112.06,112.06,112.06,112.06,328
HRM05,2005-02-23 04:30,23,112.01,112.01,112.01,112.01,60
HRM05,2005-02-23 05:00,23,112.06,112.06,112.06,112.06,3
HRM05,2005-02-23 06:00,23,112.01,112.02,112.01,112.02,60
HRM05,2005-02-23 07:00,23,112.05,112.05,112.05,112.05,1
HRM05,2005-02-23 07:30,23,112.15,112.15,112.15,112.15,20
HRM05,2005-02-23 08:00,23,112.25,112.25,112.25,112.25,10
HRM05,2005-02-23 08:30,23,112.23,112.23,112.23,112.23,1
HRM05,2005-02-23 09:30,23,112.2,112.2,112.2,112.2,5
HRM05,2005-02-23 10:00,23,112.1,112.1,112.09,112.09,75
HRM05,2005-02-23 11:30,23,111.98,111.98,111.96,111.96,32
HRM05,2005-02-24 02:00,24,111.93,111.93,111.93,111.93,12
HRM05,2005-02-24 02:30,24,112,112,112,112,646
HRM05,2005-02-24 05:00,24,112.04,112.04,112.04,112.04,210
HRM05,2005-02-24 05:30,24,112.06,112.06,112.06,112.06,20
HRM05,2005-02-24 07:30,24,112.1,112.1,112.09,112.09,144
HRM05,2005-02-24 08:00,24,112.07,112.09,112.07,112.09,43
HRM05,2005-02-24 08:30,24,112.06,112.07,112.06,112.07,37
HRM05,2005-02-24 09:00,24,112.05,112.05,112.05,112.05,450
HRM05,2005-02-24 09:30,24,111.95,111.95,111.95,111.95,25
HRM05,2005-02-24 10:30,24,112,112,111.99,111.99,100
HRM05,2005-02-24 11:00,24,111.97,111.98,111.97,111.98,92
HRM05,2005-02-24 11:30,24,111.97,111.97,111.95,111.95,23
HRM05,2005-02-25 01:00,25,111.89,111.89,111.89,111.89,9
HRM05,2005-02-25 01:30,25,111.91,111.91,111.91,111.91,25
HRM05,2005-02-25 02:00,25,111.91,111.91,111.91,111.91,13
HRM05,2005-02-25 02:30,25,111.98,111.98,111.94,111.94,34
HRM05,2005-02-25 03:00,25,111.91,111.91,111.91,111.91,9
HRM05,2005-02-25 04:30,25,111.93,111.93,111.89,111.89,77
HRM05,2005-02-25 05:00,25,111.9,111.9,111.9,111.9,4
HRM05,2005-02-25 05:30,25,111.96,111.96,111.96,111.96,4
HRM05,2005-02-25 06:00,25,111.98,111.98,111.96,111.96,1750
HRM05,2005-02-25 06:30,25,112,112,112,112,50
HRM05,2005-02-25 07:00,25,111.98,111.98,111.98,111.98,14
HRM05,2005-02-25 07:30,25,112.03,112.03,111.94,111.94,3379
HRM05,2005-02-25 08:00,25,111.96,111.99,111.96,111.99,96
HRM05,2005-02-25 08:30,25,111.99,111.99,111.9,111.9,176
HRM05,2005-02-25 09:00,25,111.91,111.91,111.91,111.91,15
HRM05,2005-02-25 09:30,25,111.96,111.97,111.96,111.97,600
HRM05,2005-02-25 10:30,25,112.01,112.01,112,112,156
HRM05,2005-02-25 11:00,25,111.98,112.02,111.98,112.02,32
HRM05,2005-02-25 11:30,25,112,112,112,112,1600
HRM05,2005-02-28 01:00,28,111.98,111.99,111.98,111.99,62
HRM05,2005-02-28 02:00,28,112,112,112,112,12
HRM05,2005-02-28 02:30,28,112.04,112.04,112.04,112.04,1
HRM05,2005-02-28 03:00,28,112.09,112.09,112.07,112.07,583
HRM05,2005-02-28 03:30,28,112.07,112.08,112.07,112.08,10180
HRM05,2005-02-28 04:00,28,112.08,112.1,112.08,112.1,125
HRM05,2005-02-28 04:30,28,112.1,112.1,112.09,112.09,125
HRM05,2005-02-28 05:00,28,112.13,112.13,112.13,112.13,24
HRM05,2005-02-28 05:30,28,112.12,112.13,112.12,112.13,5
HRM05,2005-02-28 06:00,28,112.12,112.12,112.12,112.12,25
HRM05,2005-02-28 07:00,28,112.06,112.06,112.02,112.02,809
HRM05,2005-02-28 07:30,28,112.04,112.04,112.02,112.03,79
HRM05,2005-02-28 08:00,28,112.02,112.03,112.02,112.03,355
HRM05,2005-02-28 08:30,28,112.03,112.03,112.02,112.03,615
HRM05,2005-02-28 09:00,28,112.02,112.06,112.02,112.06,548
HRM05,2005-02-28 09:30,28,112.07,112.1,112.07,112.1,588
HRM05,2005-02-28 10:00,28,112.07,112.09,112.07,112.09,1932
HRM05,2005-02-28 10:30,28,112.08,112.08,111.98,111.98,2176
HRM05,2005-02-28 11:00,28,111.94,111.94,111.92,111.92,51
HRM05,2005-02-28 11:30,28,111.91,111.95,111.89,111.93,891
HRM05,2005-03-01 01:00,1,111.9,111.92,111.9,111.9,200
HRM05,2005-03-01 01:30,1,111.89,111.9,111.88,111.9,1064
HRM05,2005-03-01 02:00,1,111.93,111.95,111.93,111.93,174
HRM05,2005-03-01 02:30,1,111.94,111.94,111.93,111.93,51
HRM05,2005-03-01 03:00,1,111.9,111.95,111.89,111.93,1386
HRM05,2005-03-01 03:30,1,111.91,111.91,111.89,111.89,390
HRM05,2005-03-01 04:00,1,111.94,111.94,111.91,111.93,6860
HRM05,2005-03-01 04:30,1,111.94,111.95,111.94,111.95,1126
HRM05,2005-03-01 05:00,1,111.93,111.93,111.9,111.9,160
HRM05,2005-03-01 05:30,1,111.89,111.93,111.89,111.93,2202
HRM05,2005-03-01 06:00,1,111.9,111.91,111.9,111.91,576
HRM05,2005-03-01 06:30,1,111.91,111.92,111.9,111.92,2653
HRM05,2005-03-01 07:00,1,111.95,111.96,111.94,111.94,221
HRM05,2005-03-01 07:30,1,111.94,111.94,111.9,111.93,674
HRM05,2005-03-01 08:00,1,111.92,111.94,111.92,111.94,1341
HRM05,2005-03-01 08:30,1,111.95,111.95,111.93,111.95,1258
HRM05,2005-03-01 09:00,1,111.98,112.05,111.98,112.05,3714
HRM05,2005-03-01 09:30,1,111.99,111.99,111.95,111.96,112
HRM05,2005-03-01 10:00,1,111.95,111.97,111.95,111.97,2712
HRM05,2005-03-01 10:30,1,111.96,111.97,111.95,111.95,261
HRM05,2005-03-01 11:00,1,111.92,111.92,111.92,111.92,51
HRM05,2005-03-01 11:30,1,111.94,111.98,111.94,111.98,4389
HRM05,2005-03-02 01:00,2,112.03,112.03,111.99,112.03,297
HRM05,2005-03-02 01:30,2,112.02,112.02,112,112.01,32
HRM05,2005-03-02 02:00,2,111.98,111.98,111.98,111.98,24
HRM05,2005-03-02 02:30,2,111.99,112,111.96,111.98,294
HRM05,2005-03-02 03:00,2,111.95,111.98,111.95,111.97,231
HRM05,2005-03-02 03:30,2,111.98,111.99,111.97,111.99,492
HRM05,2005-03-02 04:00,2,111.99,111.99,111.96,111.96,2294
HRM05,2005-03-02 04:30,2,111.96,111.98,111.96,111.97,1217
HRM05,2005-03-02 05:00,2,111.96,111.96,111.94,111.95,2161
HRM05,2005-03-02 05:30,2,111.96,111.96,111.93,111.94,382
HRM05,2005-03-02 06:00,2,111.94,111.95,111.94,111.95,203
HRM05,2005-03-02 06:30,2,111.95,111.95,111.94,111.94,170
HRM05,2005-03-02 07:00,2,111.93,111.93,111.85,111.89,3152
HRM05,2005-03-02 07:30,2,111.89,111.89,111.73,111.74,5566
HRM05,2005-03-02 08:00,2,111.75,111.81,111.75,111.81,1208
HRM05,2005-03-02 08:30,2,111.81,111.82,111.79,111.8,2967
HRM05,2005-03-02 09:00,2,111.82,111.86,111.81,111.82,9059
HRM05,2005-03-02 09:30,2,111.82,111.82,111.78,111.8,7053
HRM05,2005-03-02 10:00,2,111.8,111.84,111.79,111.84,6439
HRM05,2005-03-02 10:30,2,111.85,111.85,111.84,111.85,3779
HRM05,2005-03-02 11:00,2,111.84,111.85,111.84,111.85,40
HRM05,2005-03-02 11:30,2,111.86,111.87,111.84,111.85,848
HRM05,2005-03-03 01:00,3,111.78,111.83,111.78,111.83,3110
HRM05,2005-03-03 01:30,3,111.83,111.86,111.83,111.86,759
HRM05,2005-03-03 02:00,3,111.87,111.89,111.87,111.88,3332
HRM05,2005-03-03 02:30,3,111.87,111.88,111.86,111.87,708
HRM05,2005-03-03 03:00,3,111.87,111.88,111.86,111.88,1713
HRM05,2005-03-03 03:30,3,111.87,111.89,111.86,111.88,2647
HRM05,2005-03-03 04:00,3,111.89,111.89,111.87,111.88,2697
HRM05,2005-03-03 04:30,3,111.88,111.9,111.87,111.88,11323
HRM05,2005-03-03 05:00,3,111.89,111.91,111.88,111.91,27386
HRM05,2005-03-03 05:30,3,111.91,111.93,111.91,111.91,17770
HRM05,2005-03-03 06:00,3,111.92,111.93,111.9,111.92,1341
HRM05,2005-03-03 06:30,3,111.91,111.92,111.89,111.89,1428
HRM05,2005-03-03 07:00,3,111.9,111.93,111.88,111.92,4801
HRM05,2005-03-03 07:30,3,111.93,111.95,111.91,111.92,12938
HRM05,2005-03-03 08:00,3,111.91,111.94,111.88,111.94,14538
HRM05,2005-03-03 08:30,3,111.96,112,111.95,112,5117
HRM05,2005-03-03 09:00,3,111.98,111.98,111.92,111.94,6788
HRM05,2005-03-03 09:30,3,111.94,112,111.94,111.99,6705
HRM05,2005-03-03 10:00,3,111.99,112,111.97,111.98,2941
HRM05,2005-03-03 10:30,3,111.98,112,111.97,111.97,2146
HRM05,2005-03-03 11:00,3,111.98,112,111.97,111.98,6753
HRM05,2005-03-03 11:30,3,111.98,111.98,111.96,111.98,2658
HRM05,2005-03-04 01:00,4,111.93,111.99,111.93,111.95,5635
HRM05,2005-03-04 01:30,4,111.95,111.96,111.94,111.96,1390
HRM05,2005-03-04 02:00,4,111.96,111.97,111.95,111.95,2479
HRM05,2005-03-04 02:30,4,111.95,111.96,111.94,111.96,4860
HRM05,2005-03-04 03:00,4,111.96,111.98,111.95,111.98,9800
HRM05,2005-03-04 03:30,4,111.98,111.98,111.96,111.96,38699
HRM05,2005-03-04 04:00,4,111.97,111.99,111.96,111.99,16476
HRM05,2005-03-04 04:30,4,112,112.02,111.99,112.01,14360
HRM05,2005-03-04 05:00,4,112.01,112.03,112,112.03,6586
HRM05,2005-03-04 05:30,4,112.02,112.02,112.01,112.01,5876
HRM05,2005-03-04 06:00,4,112.01,112.02,111.99,112.01,6615
HRM05,2005-03-04 06:30,4,112.01,112.04,112.01,112.03,9164
HRM05,2005-03-04 07:00,4,112.03,112.23,111.9,112.06,22258
HRM05,2005-03-04 07:30,4,112.15,112.3,112.06,112.12,24255
HRM05,2005-03-04 08:00,4,112.13,112.22,112.1,112.21,48480
HRM05,2005-03-04 08:30,4,112.21,112.27,112.21,112.24,20875
HRM05,2005-03-04 09:00,4,112.24,112.32,112.23,112.31,22610
HRM05,2005-03-04 09:30,4,112.31,112.34,112.28,112.32,45202
HRM05,2005-03-04 10:00,4,112.32,112.32,112.25,112.26,12725
HRM05,2005-03-04 10:30,4,112.26,112.32,112.26,112.31,29532
HRM05,2005-03-04 11:00,4,112.31,112.32,112.3,112.3,3638
HRM05,2005-03-04 11:30,4,112.3,112.31,112.29,112.3,7390
HRM05,2005-03-04 12:00,4,112.32,112.32,112.32,112.32,26
HRM05,2005-03-07 01:00,7,112.31,112.31,112.27,112.28,18294
HRM05,2005-03-07 01:30,7,112.28,112.3,112.27,112.3,39300
HRM05,2005-03-07 02:00,7,112.3,112.3,112.28,112.29,28141
HRM05,2005-03-07 02:30,7,112.29,112.43,112.28,112.43,90516
HRM05,2005-03-07 03:00,7,112.43,112.45,112.39,112.41,45241
HRM05,2005-03-07 03:30,7,112.41,112.43,112.39,112.39,31231
HRM05,2005-03-07 04:00,7,112.4,112.43,112.38,112.39,51968
HRM05,2005-03-07 04:30,7,112.39,112.41,112.38,112.41,30838
HRM05,2005-03-07 05:00,7,112.4,112.42,112.39,112.4,26929
HRM05,2005-03-07 05:30,7,112.4,112.4,112.37,112.39,25734
HRM05,2005-03-07 06:00,7,112.38,112.41,112.38,112.39,30569
HRM05,2005-03-07 06:30,7,112.39,112.39,112.34,112.35,23844
HRM05,2005-03-07 07:00,7,112.35,112.35,112.32,112.33,17938
HRM05,2005-03-07 07:30,7,112.32,112.37,112.32,112.35,24210
HRM05,2005-03-07 08:00,7,112.35,112.37,112.34,112.36,27849
HRM05,2005-03-07 08:30,7,112.37,112.44,112.36,112.42,50631
HRM05,2005-03-07 09:00,7,112.42,112.43,112.4,112.41,52590
HRM05,2005-03-07 09:30,7,112.4,112.42,112.4,112.41,22718
HRM05,2005-03-07 10:00,7,112.41,112.45,112.4,112.45,20137
HRM05,2005-03-07 10:30,7,112.45,112.53,112.44,112.52,44024
HRM05,2005-03-07 11:00,7,112.51,112.56,112.48,112.48,32330
HRM05,2005-03-07 11:30,7,112.48,112.49,112.45,112.48,23387
HRM05,2005-03-07 12:00,7,112.46,112.46,112.46,112.46,874
HRM05,2005-03-08 01:00,8,112.45,112.49,112.45,112.48,21740
HRM05,2005-03-08 01:30,8,112.48,112.53,112.47,112.53,55344
HRM05,2005-03-08 02:00,8,112.52,112.53,112.48,112.49,59292
HRM05,2005-03-08 02:30,8,112.5,112.52,112.49,112.51,23303
HRM05,2005-03-08 03:00,8,112.51,112.51,112.48,112.48,34157
HRM05,2005-03-08 03:30,8,112.49,112.49,112.46,112.46,28872
HRM05,2005-03-08 04:00,8,112.46,112.49,112.44,112.44,53458
HRM05,2005-03-08 04:30,8,112.45,112.48,112.43,112.48,42587
HRM05,2005-03-08 05:00,8,112.48,112.48,112.45,112.45,37333
HRM05,2005-03-08 05:30,8,112.45,112.46,112.39,112.4,36015
HRM05,2005-03-08 06:00,8,112.4,112.41,112.37,112.4,22333
HRM05,2005-03-08 06:30,8,112.41,112.43,112.39,112.39,13551
HRM05,2005-03-08 07:00,8,112.4,112.41,112.37,112.37,39364
HRM05,2005-03-08 07:30,8,112.37,112.41,112.35,112.39,39562
HRM05,2005-03-08 08:00,8,112.38,112.42,112.31,112.33,63111
HRM05,2005-03-08 08:30,8,112.33,112.35,112.31,112.33,60425
HRM05,2005-03-08 09:00,8,112.33,112.37,112.32,112.36,42984
HRM05,2005-03-08 09:30,8,112.37,112.37,112.3,112.32,50332
HRM05,2005-03-08 10:00,8,112.32,112.33,112.28,112.31,51576
HRM05,2005-03-08 10:30,8,112.3,112.31,112.26,112.26,16204
HRM05,2005-03-08 11:00,8,112.27,112.3,112.25,112.28,17045
HRM05,2005-03-08 11:30,8,112.28,112.32,112.28,112.3,8866
HRM05,2005-03-08 12:00,8,112.32,112.32,112.32,112.32,98
HRM05,2005-03-09 01:00,9,112.33,112.34,112.31,112.32,9994
HRM05,2005-03-09 01:30,9,112.33,112.42,112.32,112.4,20884
HRM05,2005-03-09 02:00,9,112.4,112.41,112.37,112.39,36534
HRM05,2005-03-09 02:30,9,112.39,112.41,112.36,112.41,32640
HRM05,2005-03-09 03:00,9,112.4,112.4,112.36,112.37,27761
HRM05,2005-03-09 03:30,9,112.37,112.39,112.34,112.35,34168
HRM05,2005-03-09 04:00,9,112.36,112.36,112.28,112.32,63730
HRM05,2005-03-09 04:30,9,112.31,112.32,112.27,112.27,73542
HRM05,2005-03-09 05:00,9,112.27,112.28,112.18,112.2,87959
HRM05,2005-03-09 05:30,9,112.2,112.21,112.09,112.1,110178
HRM05,2005-03-09 06:00,9,112.1,112.14,112.07,112.11,44164
HRM05,2005-03-09 06:30,9,112.12,112.12,112.04,112.09,72116
HRM05,2005-03-09 07:00,9,112.09,112.11,112.03,112.04,63585
HRM05,2005-03-09 07:30,9,112.04,112.11,112.02,112.09,60710
HRM05,2005-03-09 08:00,9,112.1,112.11,112.07,112.09,45961
HRM05,2005-03-09 08:30,9,112.09,112.1,112.05,112.05,38165
HRM05,2005-03-09 09:00,9,112.06,112.07,112.03,112.05,24063
HRM05,2005-03-09 09:30,9,112.04,112.1,112.03,112.08,29491
HRM05,2005-03-09 10:00,9,112.09,112.1,112.05,112.06,23733
HRM05,2005-03-09 10:30,9,112.06,112.08,112.05,112.06,19681
HRM05,2005-03-09 11:00,9,112.06,112.09,112.06,112.08,7590
HRM05,2005-03-09 11:30,9,112.07,112.1,112.05,112.08,10566
HRM05,2005-03-09 12:00,9,112.1,112.1,112.1,112.1,1048
HRM05,2005-03-10 01:00,10,111.98,111.99,111.91,111.98,42781
HRM05,2005-03-10 01:30,10,111.99,112.01,111.96,111.98,37448
HRM05,2005-03-10 02:00,10,111.98,112,111.94,111.97,40825
HRM05,2005-03-10 02:30,10,111.96,112.02,111.95,111.99,31093
HRM05,2005-03-10 03:00,10,111.98,112,111.96,111.99,27385
HRM05,2005-03-10 03:30,10,111.99,112.04,111.97,112.01,41217
HRM05,2005-03-10 04:00,10,112.01,112.03,111.98,112.01,32497
HRM05,2005-03-10 04:30,10,112.01,112.04,111.96,112.02,38745
HRM05,2005-03-10 05:00,10,112.01,112.05,111.99,111.99,23530
HRM05,2005-03-10 05:30,10,112,112.01,111.95,111.99,27372
HRM05,2005-03-10 06:00,10,111.99,112.02,111.96,112,24005
HRM05,2005-03-10 06:30,10,112,112,111.96,111.98,30400
HRM05,2005-03-10 07:00,10,111.98,112.03,111.97,112.02,20811
HRM05,2005-03-10 07:30,10,112.03,112.09,112,112.07,56776
HRM05,2005-03-10 08:00,10,112.07,112.14,112.07,112.09,49296
HRM05,2005-03-10 08:30,10,112.08,112.13,112.07,112.11,32508
HRM05,2005-03-10 09:00,10,112.11,112.12,112.07,112.09,22413
HRM05,2005-03-10 09:30,10,112.09,112.1,112.01,112.03,36122
HRM05,2005-03-10 10:00,10,112.03,112.04,111.98,111.98,37662
HRM05,2005-03-10 10:30,10,111.99,112.04,111.99,112.03,17258
HRM05,2005-03-10 11:00,10,112.03,112.06,112.02,112.05,7410
HRM05,2005-03-10 11:30,10,112.06,112.08,112.04,112.08,7476
HRM05,2005-03-10 12:00,10,112.09,112.09,112.09,112.09,474
HRM05,2005-03-11 01:00,11,112.03,112.07,112.01,112.07,11463
HRM05,2005-03-11 01:30,11,112.07,112.08,112.03,112.06,15170
HRM05,2005-03-11 02:00,11,112.05,112.08,112.04,112.07,18099
HRM05,2005-03-11 02:30,11,112.08,112.12,112.08,112.1,17308
HRM05,2005-03-11 03:00,11,112.1,112.1,112.06,112.07,19628
HRM05,2005-03-11 03:30,11,112.06,112.09,112.04,112.09,18690
HRM05,2005-03-11 04:00,11,112.08,112.11,112.07,112.1,15814
HRM05,2005-03-11 04:30,11,112.09,112.1,112.07,112.07,21298
HRM05,2005-03-11 05:00,11,112.07,112.13,112.06,112.07,40062
HRM05,2005-03-11 05:30,11,112.06,112.12,112.06,112.11,20184
HRM05,2005-03-11 06:00,11,112.11,112.18,112.1,112.17,45620
HRM05,2005-03-11 06:30,11,112.17,112.18,112.14,112.16,16228
HRM05,2005-03-11 07:00,11,112.16,112.16,112.11,112.12,18727
HRM05,2005-03-11 07:30,11,112.12,112.19,112.04,112.06,80346
HRM05,2005-03-11 08:00,11,112.06,112.1,112.04,112.09,51672
HRM05,2005-03-11 08:30,11,112.09,112.13,112.08,112.12,32033
HRM05,2005-03-11 09:00,11,112.12,112.15,112.1,112.11,23759
HRM05,2005-03-11 09:30,11,112.11,112.14,112.1,112.12,18636
HRM05,2005-03-11 10:00,11,112.11,112.16,112.08,112.15,19863
HRM05,2005-03-11 10:30,11,112.14,112.15,112.1,112.11,9327
HRM05,2005-03-11 11:00,11,112.11,112.13,112.1,112.12,3605
HRM05,2005-03-11 11:30,11,112.12,112.14,112.09,112.13,4585
HRM05,2005-03-11 12:00,11,112.12,112.12,112.12,112.12,215
HRM05,2005-03-14 01:00,14,112.08,112.09,112,112.02,17336
HRM05,2005-03-14 01:30,14,112.02,112.04,111.99,112.03,24106
HRM05,2005-03-14 02:00,14,112.03,112.04,111.94,111.96,32925
HRM05,2005-03-14 02:30,14,111.96,112,111.94,111.98,29582
HRM05,2005-03-14 03:00,14,111.98,111.99,111.95,111.98,18238
HRM05,2005-03-14 03:30,14,111.98,111.98,111.92,111.96,29205
HRM05,2005-03-14 04:00,14,111.96,111.97,111.95,111.97,20737
HRM05,2005-03-14 04:30,14,111.97,111.99,111.95,111.98,15768
HRM05,2005-03-14 05:00,14,111.98,112,111.98,111.99,9573
HRM05,2005-03-14 05:30,14,111.98,111.99,111.96,111.99,9140
HRM05,2005-03-14 06:00,14,111.98,112.01,111.97,111.98,11517
HRM05,2005-03-14 06:30,14,111.98,111.98,111.95,111.97,17809
HRM05,2005-03-14 07:00,14,111.98,112.03,111.97,112.02,30319
HRM05,2005-03-14 07:30,14,112.02,112.02,111.99,112,19808
HRM05,2005-03-14 08:00,14,112.01,112.02,111.95,111.98,34050
HRM05,2005-03-14 08:30,14,111.98,112.03,111.96,112.01,40565
HRM05,2005-03-14 09:00,14,112.01,112.08,112.01,112.07,45286
HRM05,2005-03-14 09:30,14,112.07,112.08,112.03,112.04,19574
HRM05,2005-03-14 10:00,14,112.04,112.05,112.01,112.04,11114
HRM05,2005-03-14 10:30,14,112.04,112.05,112,112.01,11578
HRM05,2005-03-14 11:00,14,112.01,112.02,112,112.02,8886
HRM05,2005-03-14 11:30,14,112.02,112.02,112,112,8358
HRM05,2005-03-14 12:00,14,112.01,112.01,112.01,112.01,585
HRM05,2005-03-15 01:00,15,112.05,112.1,112.05,112.07,14120
HRM05,2005-03-15 01:30,15,112.07,112.09,112.05,112.06,9887
HRM05,2005-03-15 02:00,15,112.06,112.12,112.05,112.11,36349
HRM05,2005-03-15 02:30,15,112.11,112.16,112.1,112.12,51913
HRM05,2005-03-15 03:00,15,112.12,112.15,112.11,112.13,32523
HRM05,2005-03-15 03:30,15,112.13,112.14,112.09,112.1,43161
HRM05,2005-03-15 04:00,15,112.1,112.15,112.08,112.13,39701
HRM05,2005-03-15 04:30,15,112.13,112.17,112.12,112.15,33585
HRM05,2005-03-15 05:00,15,112.15,112.19,112.14,112.16,43336
HRM05,2005-03-15 05:30,15,112.17,112.22,112.16,112.18,43676
HRM05,2005-03-15 06:00,15,112.18,112.2,112.17,112.18,29606
HRM05,2005-03-15 06:30,15,112.18,112.23,112.18,112.21,65487
HRM05,2005-03-15 07:00,15,112.21,112.27,112.21,112.24,34177
HRM05,2005-03-15 07:30,15,112.25,112.26,112.2,112.25,65301
HRM05,2005-03-15 08:00,15,112.26,112.26,112.22,112.23,48453
HRM05,2005-03-15 08:30,15,112.24,112.25,112.21,112.24,44781
HRM05,2005-03-15 09:00,15,112.24,112.28,112.23,112.26,49450
HRM05,2005-03-15 09:30,15,112.26,112.29,112.23,112.29,44075
HRM05,2005-03-15 10:00,15,112.29,112.3,112.27,112.28,30973
HRM05,2005-03-15 10:30,15,112.27,112.28,112.24,112.24,24909
HRM05,2005-03-15 11:00,15,112.25,112.27,112.24,112.26,6319
HRM05,2005-03-15 11:30,15,112.27,112.28,112.24,112.28,10514
HRM05,2005-03-15 12:00,15,112.27,112.27,112.27,112.27,765
HRM05,2005-03-16 01:00,16,112.22,112.25,112.2,112.23,10932
HRM05,2005-03-16 01:30,16,112.24,112.24,112.18,112.2,24030
HRM05,2005-03-16 02:00,16,112.2,112.21,112.18,112.18,22733
HRM05,2005-03-16 02:30,16,112.18,112.21,112.18,112.2,23169
HRM05,2005-03-16 03:00,16,112.2,112.21,112.19,112.19,9088
HRM05,2005-03-16 03:30,16,112.19,112.2,112.17,112.18,55851
HRM05,2005-03-16 04:00,16,112.18,112.22,112.17,112.21,30195
HRM05,2005-03-16 04:30,16,112.21,112.25,112.2,112.23,31387
HRM05,2005-03-16 05:00,16,112.23,112.25,112.22,112.22,33585
HRM05,2005-03-16 05:30,16,112.22,112.22,111.82,111.94,234547
HRM05,2005-03-16 06:00,16,111.93,112.05,111.91,112.01,78352
HRM05,2005-03-16 06:30,16,112.01,112.05,111.99,112,29937
HRM05,2005-03-16 07:00,16,112,112.07,111.98,112.06,50071
HRM05,2005-03-16 07:30,16,112.07,112.11,111.99,112.08,80861
HRM05,2005-03-16 08:00,16,112.08,112.23,112.06,112.06,101344
HRM05,2005-03-16 08:30,16,112.07,112.13,112.04,112.12,56475
HRM05,2005-03-16 09:00,16,112.12,112.16,112.09,112.16,32846
HRM05,2005-03-16 09:30,16,112.15,112.29,112.14,112.28,77857
HRM05,2005-03-16 10:00,16,112.28,112.35,112.27,112.3,63322
HRM05,2005-03-16 10:30,16,112.31,112.35,112.3,112.32,27133
HRM05,2005-03-16 11:00,16,112.32,112.38,112.32,112.36,18005
HRM05,2005-03-16 11:30,16,112.36,112.36,112.33,112.34,8989
HRM05,2005-03-16 12:00,16,112.34,112.34,112.34,112.34,185
HRM05,2005-03-17 01:00,17,112.32,112.37,112.3,112.32,20382
HRM05,2005-03-17 01:30,17,112.33,112.39,112.32,112.35,24208
HRM05,2005-03-17 02:00,17,112.36,112.36,112.28,112.3,37410
HRM05,2005-03-17 02:30,17,112.29,112.29,112.21,112.23,70602
HRM05,2005-03-17 03:00,17,112.24,112.3,112.23,112.3,49760
HRM05,2005-03-17 03:30,17,112.29,112.3,112.23,112.26,42869
HRM05,2005-03-17 04:00,17,112.25,112.26,112.2,112.22,50658
HRM05,2005-03-17 04:30,17,112.22,112.23,112.17,112.19,49686
HRM05,2005-03-17 05:00,17,112.19,112.2,112.17,112.17,23211
HRM05,2005-03-17 05:30,17,112.17,112.22,112.16,112.19,18219
HRM05,2005-03-17 06:00,17,112.19,112.23,112.19,112.23,15800
HRM05,2005-03-17 06:30,17,112.23,112.26,112.22,112.26,19034
HRM05,2005-03-17 07:00,17,112.26,112.29,112.22,112.26,30862
HRM05,2005-03-17 07:30,17,112.27,112.28,112.16,112.17,79023
HRM05,2005-03-17 08:00,17,112.16,112.31,112.16,112.27,75854
HRM05,2005-03-17 08:30,17,112.27,112.28,112.2,112.23,44125
HRM05,2005-03-17 09:00,17,112.24,112.25,112.19,112.22,43663
HRM05,2005-03-17 09:30,17,112.22,112.28,112.22,112.26,26794
HRM05,2005-03-17 10:00,17,112.25,112.26,112.23,112.26,19744
HRM05,2005-03-17 10:30,17,112.26,112.3,112.24,112.28,14106
HRM05,2005-03-17 11:00,17,112.27,112.3,112.25,112.27,15797
HRM05,2005-03-17 11:30,17,112.28,112.28,112.26,112.26,7996
HRM05,2005-03-17 12:00,17,112.27,112.27,112.27,112.27,149
HRM05,2005-03-18 01:00,18,112.23,112.25,112.21,112.23,8149
HRM05,2005-03-18 01:30,18,112.23,112.24,112.2,112.22,9613
HRM05,2005-03-18 02:00,18,112.21,112.23,112.18,112.18,17709
HRM05,2005-03-18 02:30,18,112.18,112.21,112.15,112.18,29487
HRM05,2005-03-18 03:00,18,112.19,112.19,112.17,112.17,11902
HRM05,2005-03-18 03:30,18,112.18,112.2,112.16,112.17,30598
HRM05,2005-03-18 04:00,18,112.17,112.17,112.08,112.11,75228
HRM05,2005-03-18 04:30,18,112.1,112.13,112.09,112.1,34447
HRM05,2005-03-18 05:00,18,112.11,112.12,112.08,112.08,16885
HRM05,2005-03-18 05:30,18,112.08,112.1,112.04,112.09,44536
HRM05,2005-03-18 06:00,18,112.09,112.1,112.03,112.05,30123
HRM05,2005-03-18 06:30,18,112.04,112.06,112.02,112.04,19736
HRM05,2005-03-18 07:00,18,112.04,112.06,112.03,112.06,23388
HRM05,2005-03-18 07:30,18,112.06,112.08,112.04,112.04,35562
HRM05,2005-03-18 08:00,18,112.04,112.1,112.03,112.08,40272
HRM05,2005-03-18 08:30,18,112.08,112.11,112.05,112.06,34596
HRM05,2005-03-18 09:00,18,112.06,112.1,112.06,112.08,15911
HRM05,2005-03-18 09:30,18,112.08,112.15,112.08,112.15,25766
HRM05,2005-03-18 10:00,18,112.14,112.15,112.12,112.14,13187
HRM05,2005-03-18 10:30,18,112.14,112.16,112.13,112.13,4687
HRM05,2005-03-18 11:00,18,112.13,112.14,112.12,112.13,4514
HRM05,2005-03-18 11:30,18,112.13,112.16,112.13,112.15,7568
HRM05,2005-03-18 12:00,18,112.17,112.17,112.17,112.17,250
HRM05,2005-03-21 01:00,21,112.11,112.11,112.03,112.03,17371
HRM05,2005-03-21 01:30,21,112.03,112.04,111.97,112,19921
HRM05,2005-03-21 02:00,21,112,112.01,111.93,111.97,28777
HRM05,2005-03-21 02:30,21,111.96,112.01,111.95,111.99,20132
HRM05,2005-03-21 03:00,21,111.98,111.99,111.92,111.94,29969
HRM05,2005-03-21 03:30,21,111.93,111.96,111.91,111.96,22026
HRM05,2005-03-21 04:00,21,111.96,111.98,111.92,111.97,27718
HRM05,2005-03-21 04:30,21,111.97,111.99,111.95,111.96,32754
HRM05,2005-03-21 05:00,21,111.96,111.99,111.96,111.96,14583
HRM05,2005-03-21 05:30,21,111.97,111.97,111.95,111.95,9939
HRM05,2005-03-21 06:00,21,111.96,111.97,111.95,111.96,7459
HRM05,2005-03-21 06:30,21,111.96,111.97,111.95,111.97,4378
HRM05,2005-03-21 07:00,21,111.96,111.97,111.95,111.95,13118
HRM05,2005-03-21 07:30,21,111.95,111.97,111.95,111.95,13193
HRM05,2005-03-21 08:00,21,111.95,112.03,111.95,112.01,29991
HRM05,2005-03-21 08:30,21,112.02,112.02,111.97,111.97,21541
HRM05,2005-03-21 09:00,21,111.98,111.99,111.94,111.98,47553
HRM05,2005-03-21 09:30,21,111.97,112,111.89,111.92,62696
HRM05,2005-03-21 10:00,21,111.93,111.95,111.91,111.94,40519
HRM05,2005-03-21 10:30,21,111.94,111.94,111.9,111.91,21837
HRM05,2005-03-21 11:00,21,111.91,111.93,111.88,111.93,18130
HRM05,2005-03-21 11:30,21,111.93,111.94,111.91,111.93,9500
HRM05,2005-03-21 12:00,21,111.94,111.94,111.94,111.94,174
HRM05,2005-03-22 01:00,22,111.94,111.95,111.89,111.91,11806
HRM05,2005-03-22 01:30,22,111.91,111.95,111.9,111.94,12912
HRM05,2005-03-22 02:00,22,111.94,112.01,111.93,111.99,38938
HRM05,2005-03-22 02:30,22,112,112.02,111.98,112,28922
HRM05,2005-03-22 03:00,22,111.99,112.03,111.98,112.01,28908
HRM05,2005-03-22 03:30,22,112,112.02,111.99,112.01,25687
HRM05,2005-03-22 04:00,22,112.01,112.05,112,112.04,32237
HRM05,2005-03-22 04:30,22,112.04,112.06,112.02,112.06,28521
HRM05,2005-03-22 05:00,22,112.05,112.09,112.05,112.08,30000
HRM05,2005-03-22 05:30,22,112.09,112.1,112.07,112.08,24345
HRM05,2005-03-22 06:00,22,112.09,112.13,112.07,112.1,29508
HRM05,2005-03-22 06:30,22,112.1,112.11,112.08,112.1,13066
HRM05,2005-03-22 07:00,22,112.1,112.12,112.07,112.1,27556
HRM05,2005-03-22 07:30,22,112.1,112.1,112.06,112.07,54464
HRM05,2005-03-22 08:00,22,112.08,112.11,112.07,112.1,31421
HRM05,2005-03-22 08:30,22,112.1,112.15,112.09,112.15,54047
HRM05,2005-03-22 09:00,22,112.15,112.17,112.12,112.13,21522
HRM05,2005-03-22 09:30,22,112.13,112.17,112.13,112.16,22025
HRM05,2005-03-22 10:00,22,112.15,112.16,112.12,112.13,20052
HRM05,2005-03-22 10:30,22,112.12,112.15,112.12,112.14,12246
HRM05,2005-03-22 11:00,22,112.15,112.17,112.14,112.15,9441
HRM05,2005-03-22 11:30,22,112.16,112.2,112.15,112.17,12951
HRM05,2005-03-22 12:00,22,112.18,112.18,112.18,112.18,1128
HRM05,2005-03-23 01:00,23,111.81,111.83,111.75,111.81,75819
HRM05,2005-03-23 01:30,23,111.81,111.87,111.79,111.83,44449
HRM05,2005-03-23 02:00,23,111.83,111.86,111.79,111.85,38588
HRM05,2005-03-23 02:30,23,111.85,111.86,111.8,111.84,43633
HRM05,2005-03-23 03:00,23,111.85,111.91,111.83,111.89,65639
HRM05,2005-03-23 03:30,23,111.89,111.94,111.89,111.92,32684
HRM05,2005-03-23 04:00,23,111.92,111.92,111.88,111.9,29648
HRM05,2005-03-23 04:30,23,111.9,111.93,111.88,111.89,21253
HRM05,2005-03-23 05:00,23,111.89,111.91,111.88,111.88,23604
HRM05,2005-03-23 05:30,23,111.89,111.92,111.88,111.91,15106
HRM05,2005-03-23 06:00,23,111.91,111.93,111.88,111.93,20766
HRM05,2005-03-23 06:30,23,111.93,111.94,111.9,111.92,22278
HRM05,2005-03-23 07:00,23,111.92,111.96,111.87,111.88,33693
HRM05,2005-03-23 07:30,23,111.88,111.92,111.78,111.9,110090
HRM05,2005-03-23 08:00,23,111.91,111.93,111.86,111.92,46058
HRM05,2005-03-23 08:30,23,111.93,111.97,111.91,111.93,41007
HRM05,2005-03-23 09:00,23,111.93,111.96,111.91,111.91,38187
HRM05,2005-03-23 09:30,23,111.92,111.95,111.92,111.94,28440
HRM05,2005-03-23 10:00,23,111.94,111.95,111.89,111.9,13931
HRM05,2005-03-23 10:30,23,111.91,111.93,111.86,111.92,18237
HRM05,2005-03-23 11:00,23,111.91,111.91,111.87,111.9,10142
HRM05,2005-03-23 11:30,23,111.9,111.93,111.89,111.9,7372
HRM05,2005-03-23 12:00,23,111.92,111.92,111.92,111.92,950
HRM05,2005-03-24 01:00,24,111.98,111.99,111.96,111.98,10466
HRM05,2005-03-24 01:30,24,111.98,112.06,111.98,112.04,22878
HRM05,2005-03-24 02:00,24,112.04,112.05,112.01,112.03,12834
HRM05,2005-03-24 02:30,24,112.03,112.05,112,112.01,22248
HRM05,2005-03-24 03:00,24,112.02,112.03,112,112,17869
HRM05,2005-03-24 03:30,24,112.01,112.03,112,112.01,15996
HRM05,2005-03-24 04:00,24,112,112.01,111.95,111.95,30019
HRM05,2005-03-24 04:30,24,111.95,112,111.95,111.99,35723
HRM05,2005-03-24 05:00,24,112,112,111.96,111.99,18398
HRM05,2005-03-24 05:30,24,111.98,112.02,111.98,112.01,17906
HRM05,2005-03-24 06:00,24,112,112.02,111.99,112.01,10164
HRM05,2005-03-24 06:30,24,112.01,112.02,111.99,112,9348
HRM05,2005-03-24 07:00,24,111.99,112.04,111.98,112.03,13747
HRM05,2005-03-24 07:30,24,112.03,112.06,112,112.05,34509
HRM05,2005-03-24 08:00,24,112.05,112.1,112.04,112.08,34893
HRM05,2005-03-24 08:30,24,112.08,112.1,112.06,112.07,26016
HRM05,2005-03-24 09:00,24,112.07,112.09,112.02,112.04,26224
HRM05,2005-03-24 09:30,24,112.04,112.06,112.03,112.04,8843
HRM05,2005-03-24 10:00,24,112.03,112.07,112.03,112.06,12210
HRM05,2005-03-24 10:30,24,112.05,112.06,112.03,112.03,9442
HRM05,2005-03-24 11:00,24,112.03,112.04,112.01,112.01,9663
HRM05,2005-03-24 11:30,24,112.01,112.02,111.96,111.97,6313
HRM05,2005-03-24 12:00,24,111.97,111.97,111.97,111.97,170
HRM05,2005-03-29 00:00,29,111.87,111.93,111.86,111.9,21148
HRM05,2005-03-29 00:30,29,111.9,111.91,111.86,111.9,13932
HRM05,2005-03-29 01:00,29,111.89,111.92,111.88,111.91,10956
HRM05,2005-03-29 01:30,29,111.91,111.93,111.89,111.93,15104
HRM05,2005-03-29 02:00,29,111.93,111.94,111.9,111.92,16704
HRM05,2005-03-29 02:30,29,111.92,111.95,111.91,111.93,14753
HRM05,2005-03-29 03:00,29,111.94,111.94,111.92,111.93,18188
HRM05,2005-03-29 03:30,29,111.93,111.95,111.91,111.94,9460
HRM05,2005-03-29 04:00,29,111.94,111.97,111.94,111.95,9249
HRM05,2005-03-29 04:30,29,111.96,111.98,111.96,111.97,13455
HRM05,2005-03-29 05:00,29,111.97,112.01,111.96,111.98,10783
HRM05,2005-03-29 05:30,29,111.98,111.98,111.97,111.98,3967
HRM05,2005-03-29 06:00,29,111.97,112,111.97,111.99,6973
HRM05,2005-03-29 06:30,29,111.99,112.04,111.98,112.04,8659
HRM05,2005-03-29 07:00,29,112.04,112.06,112.03,112.04,24350
HRM05,2005-03-29 07:30,29,112.03,112.05,112.01,112.02,21295
HRM05,2005-03-29 08:00,29,112.02,112.04,112.01,112.03,11631
HRM05,2005-03-29 08:30,29,112.03,112.05,112.01,112.04,16419
HRM05,2005-03-29 09:00,29,112.04,112.07,112.02,112.02,17904
HRM05,2005-03-29 09:30,29,112.03,112.04,112.02,112.03,7503
HRM05,2005-03-29 10:00,29,112.03,112.04,112.02,112.03,5363
HRM05,2005-03-29 10:30,29,112.04,112.06,112.03,112.05,5702
HRM05,2005-03-29 11:00,29,112.06,112.06,112.06,112.06,488
HRM05,2005-03-30 00:00,30,112.07,112.08,112.03,112.05,11183
HRM05,2005-03-30 00:30,30,112.04,112.07,112.04,112.05,6745
HRM05,2005-03-30 01:00,30,112.05,112.08,112.04,112.08,12989
HRM05,2005-03-30 01:30,30,112.07,112.09,112.06,112.08,18425
HRM05,2005-03-30 02:00,30,112.08,112.14,112.08,112.11,41989
HRM05,2005-03-30 02:30,30,112.11,112.13,112.08,112.12,61128
HRM05,2005-03-30 03:00,30,112.12,112.16,112.11,112.15,46526
HRM05,2005-03-30 03:30,30,112.14,112.17,112.14,112.15,26929
HRM05,2005-03-30 04:00,30,112.15,112.2,112.14,112.18,32436
HRM05,2005-03-30 04:30,30,112.18,112.26,112.17,112.22,52823
HRM05,2005-03-30 05:00,30,112.22,112.24,112.2,112.2,16057
HRM05,2005-03-30 05:30,30,112.21,112.22,112.2,112.21,4544
HRM05,2005-03-30 06:00,30,112.21,112.22,112.19,112.2,12912
HRM05,2005-03-30 06:30,30,112.2,112.23,112.19,112.22,10230
HRM05,2005-03-30 07:00,30,112.22,112.24,112.18,112.21,28364
HRM05,2005-03-30 07:30,30,112.2,112.22,112.12,112.13,43757
HRM05,2005-03-30 08:00,30,112.13,112.22,112.13,112.22,42848
HRM05,2005-03-30 08:30,30,112.21,112.23,112.19,112.22,22585
HRM05,2005-03-30 09:00,30,112.21,112.26,112.21,112.23,18489
HRM05,2005-03-30 09:30,30,112.23,112.31,112.23,112.28,37706
HRM05,2005-03-30 10:00,30,112.28,112.3,112.26,112.29,10653
HRM05,2005-03-30 10:30,30,112.29,112.3,112.26,112.27,11620
HRM05,2005-03-30 11:00,30,112.27,112.27,112.27,112.27,130
HRM05,2005-03-31 00:00,31,112.3,112.38,112.28,112.36,37738
HRM05,2005-03-31 00:30,31,112.35,112.39,112.34,112.37,28770
HRM05,2005-03-31 01:00,31,112.37,112.39,112.35,112.36,18371
HRM05,2005-03-31 01:30,31,112.36,112.38,112.35,112.36,26643
HRM05,2005-03-31 02:00,31,112.35,112.37,112.35,112.36,17734
HRM05,2005-03-31 02:30,31,112.37,112.4,112.36,112.38,25495
HRM05,2005-03-31 03:00,31,112.38,112.4,112.35,112.37,62029
HRM05,2005-03-31 03:30,31,112.37,112.41,112.36,112.39,31290
HRM05,2005-03-31 04:00,31,112.4,112.41,112.38,112.4,9982
HRM05,2005-03-31 04:30,31,112.41,112.44,112.4,112.41,39638
HRM05,2005-03-31 05:00,31,112.41,112.41,112.39,112.4,6156
HRM05,2005-03-31 05:30,31,112.41,112.41,112.4,112.4,5357
HRM05,2005-03-31 06:00,31,112.4,112.41,112.38,112.39,20586
HRM05,2005-03-31 06:30,31,112.39,112.4,112.35,112.37,24783
HRM05,2005-03-31 07:00,31,112.36,112.42,112.35,112.41,21712
HRM05,2005-03-31 07:30,31,112.4,112.5,112.4,112.45,76629
HRM05,2005-03-31 08:00,31,112.45,112.56,112.45,112.56,63196
HRM05,2005-03-31 08:30,31,112.56,112.59,112.52,112.56,70153
HRM05,2005-03-31 09:00,31,112.56,112.58,112.52,112.55,47490
HRM05,2005-03-31 09:30,31,112.56,112.58,112.54,112.58,19069
HRM05,2005-03-31 10:00,31,112.57,112.6,112.56,112.6,10859
HRM05,2005-03-31 10:30,31,112.59,112.6,112.57,112.59,13638
HRM05,2005-03-31 11:00,31,112.59,112.59,112.59,112.59,1130
HRM05,2005-04-01 00:00,1,112.64,112.68,112.61,112.61,17502
HRM05,2005-04-01 00:30,1,112.61,112.63,112.57,112.57,14294
HRM05,2005-04-01 01:00,1,112.57,112.59,112.54,112.56,18737
HRM05,2005-04-01 01:30,1,112.57,112.59,112.55,112.58,17948
HRM05,2005-04-01 02:00,1,112.58,112.6,112.56,112.59,19050
HRM05,2005-04-01 02:30,1,112.6,112.63,112.59,112.62,18323
HRM05,2005-04-01 03:00,1,112.62,112.62,112.61,112.62,12103
HRM05,2005-04-01 03:30,1,112.61,112.62,112.6,112.61,15431
HRM05,2005-04-01 04:00,1,112.61,112.64,112.61,112.63,13855
HRM05,2005-04-01 04:30,1,112.63,112.67,112.63,112.66,27085
HRM05,2005-04-01 05:00,1,112.66,112.67,112.65,112.65,11618
HRM05,2005-04-01 05:30,1,112.65,112.66,112.63,112.64,19021
HRM05,2005-04-01 06:00,1,112.65,112.66,112.62,112.63,19115
HRM05,2005-04-01 06:30,1,112.63,112.66,112.62,112.66,33886
HRM05,2005-04-01 07:00,1,112.66,112.94,112.64,112.92,61283
HRM05,2005-04-01 07:30,1,112.91,112.92,112.73,112.73,126841
HRM05,2005-04-01 08:00,1,112.74,112.78,112.72,112.75,44120
HRM05,2005-04-01 08:30,1,112.75,112.78,112.7,112.73,28586
HRM05,2005-04-01 09:00,1,112.73,112.81,112.57,112.61,108730
HRM05,2005-04-01 09:30,1,112.61,112.65,112.6,112.64,21048
HRM05,2005-04-01 10:00,1,112.63,112.66,112.62,112.64,8611
HRM05,2005-04-01 10:30,1,112.63,112.67,112.62,112.67,9854
HRM05,2005-04-01 11:00,1,112.67,112.67,112.67,112.67,424
HRM05,2005-04-04 01:00,4,112.74,112.76,112.64,112.64,14865
HRM05,2005-04-04 01:30,4,112.64,112.66,112.61,112.65,11505
HRM05,2005-04-04 02:00,4,112.65,112.69,112.64,112.68,11603
HRM05,2005-04-04 02:30,4,112.69,112.72,112.68,112.69,15333
HRM05,2005-04-04 03:00,4,112.7,112.72,112.69,112.7,10475
HRM05,2005-04-04 03:30,4,112.69,112.7,112.67,112.69,20145
HRM05,2005-04-04 04:00,4,112.69,112.73,112.68,112.73,23681
HRM05,2005-04-04 04:30,4,112.73,112.79,112.72,112.74,26218
HRM05,2005-04-04 05:00,4,112.74,112.75,112.7,112.72,20880
HRM05,2005-04-04 05:30,4,112.71,112.74,112.71,112.73,8570
HRM05,2005-04-04 06:00,4,112.73,112.74,112.71,112.73,14215
HRM05,2005-04-04 06:30,4,112.73,112.77,112.73,112.74,9369
HRM05,2005-04-04 07:00,4,112.74,112.75,112.72,112.73,21627
HRM05,2005-04-04 07:30,4,112.72,112.76,112.71,112.72,25882
HRM05,2005-04-04 08:00,4,112.72,112.73,112.68,112.69,43751
HRM05,2005-04-04 08:30,4,112.69,112.72,112.68,112.72,20347
HRM05,2005-04-04 09:00,4,112.71,112.76,112.7,112.76,24465
HRM05,2005-04-04 09:30,4,112.76,112.77,112.74,112.74,23893
HRM05,2005-04-04 10:00,4,112.74,112.78,112.73,112.78,19508
HRM05,2005-04-04 10:30,4,112.78,112.78,112.75,112.75,11584
HRM05,2005-04-04 11:00,4,112.76,112.8,112.76,112.79,4657
HRM05,2005-04-04 11:30,4,112.78,112.8,112.77,112.78,10154
HRM05,2005-04-04 12:00,4,112.79,112.79,112.79,112.79,314
HRM05,2005-04-05 01:00,5,112.76,112.76,112.72,112.72,15268
HRM05,2005-04-05 01:30,5,112.73,112.74,112.69,112.71,14074
HRM05,2005-04-05 02:00,5,112.7,112.72,112.67,112.68,21697
HRM05,2005-04-05 02:30,5,112.68,112.69,112.64,112.64,26641
HRM05,2005-04-05 03:00,5,112.64,112.65,112.62,112.64,30705
HRM05,2005-04-05 03:30,5,112.63,112.65,112.6,112.62,34804
HRM05,2005-04-05 04:00,5,112.62,112.64,112.61,112.63,20193
HRM05,2005-04-05 04:30,5,112.63,112.66,112.59,112.66,16058
HRM05,2005-04-05 05:00,5,112.66,112.69,112.65,112.67,14158
HRM05,2005-04-05 05:30,5,112.68,112.7,112.67,112.69,16508
HRM05,2005-04-05 06:00,5,112.69,112.7,112.67,112.68,13306
HRM05,2005-04-05 06:30,5,112.69,112.71,112.64,112.66,15782
HRM05,2005-04-05 07:00,5,112.67,112.71,112.66,112.7,19375
HRM05,2005-04-05 07:30,5,112.7,112.75,112.69,112.73,33059
HRM05,2005-04-05 08:00,5,112.73,112.76,112.71,112.74,17471
HRM05,2005-04-05 08:30,5,112.74,112.76,112.73,112.74,24418
HRM05,2005-04-05 09:00,5,112.73,112.74,112.68,112.7,18677
HRM05,2005-04-05 09:30,5,112.7,112.72,112.68,112.68,13762
HRM05,2005-04-05 10:00,5,112.69,112.72,112.68,112.71,15463
HRM05,2005-04-05 10:30,5,112.71,112.72,112.69,112.7,7289
HRM05,2005-04-05 11:00,5,112.71,112.73,112.7,112.72,4184
HRM05,2005-04-05 11:30,5,112.73,112.73,112.71,112.72,4312
HRM05,2005-04-05 12:00,5,112.73,112.73,112.73,112.73,802
HRM05,2005-04-06 01:00,6,112.76,112.78,112.74,112.77,6382
HRM05,2005-04-06 01:30,6,112.78,112.8,112.76,112.78,9626
HRM05,2005-04-06 02:00,6,112.79,112.83,112.78,112.79,28721
HRM05,2005-04-06 02:30,6,112.79,112.84,112.79,112.84,36253
HRM05,2005-04-06 03:00,6,112.84,112.84,112.8,112.84,27212
HRM05,2005-04-06 03:30,6,112.83,112.84,112.74,112.77,55626
HRM05,2005-04-06 04:00,6,112.77,112.79,112.72,112.77,58018
HRM05,2005-04-06 04:30,6,112.77,112.8,112.75,112.78,31181
HRM05,2005-04-06 05:00,6,112.78,112.82,112.73,112.78,60515
HRM05,2005-04-06 05:30,6,112.78,112.8,112.76,112.78,14129
HRM05,2005-04-06 06:00,6,112.77,112.78,112.76,112.78,8716
HRM05,2005-04-06 06:30,6,112.77,112.8,112.75,112.76,10881
HRM05,2005-04-06 07:00,6,112.76,112.78,112.74,112.77,21630
HRM05,2005-04-06 07:30,6,112.76,112.78,112.76,112.77,19368
HRM05,2005-04-06 08:00,6,112.77,112.8,112.76,112.8,14077
HRM05,2005-04-06 08:30,6,112.79,112.82,112.77,112.81,19812
HRM05,2005-04-06 09:00,6,112.81,112.81,112.79,112.8,11924
HRM05,2005-04-06 09:30,6,112.81,112.83,112.79,112.82,16537
HRM05,2005-04-06 10:00,6,112.82,112.83,112.79,112.79,10976
HRM05,2005-04-06 10:30,6,112.8,112.8,112.78,112.8,5783
HRM05,2005-04-06 11:00,6,112.8,112.82,112.79,112.82,5368
HRM05,2005-04-06 11:30,6,112.81,112.82,112.77,112.78,10238
HRM05,2005-04-06 12:00,6,112.76,112.76,112.76,112.76,334
HRM05,2005-04-07 01:00,7,112.81,112.82,112.75,112.77,9909
HRM05,2005-04-07 01:30,7,112.77,112.8,112.77,112.78,8055
HRM05,2005-04-07 02:00,7,112.78,112.8,112.78,112.79,9370
HRM05,2005-04-07 02:30,7,112.79,112.81,112.77,112.81,12373
HRM05,2005-04-07 03:00,7,112.8,112.84,112.78,112.79,30481
HRM05,2005-04-07 03:30,7,112.8,112.8,112.76,112.77,29748
HRM05,2005-04-07 04:00,7,112.76,112.8,112.75,112.8,28626
HRM05,2005-04-07 04:30,7,112.8,112.81,112.78,112.8,21104
HRM05,2005-04-07 05:00,7,112.8,112.83,112.79,112.82,33236
HRM05,2005-04-07 05:30,7,112.82,112.82,112.8,112.82,9020
HRM05,2005-04-07 06:00,7,112.82,112.83,112.81,112.81,6553
HRM05,2005-04-07 06:30,7,112.81,112.82,112.78,112.8,26294
HRM05,2005-04-07 07:00,7,112.8,112.82,112.79,112.81,15415
HRM05,2005-04-07 07:30,7,112.8,112.89,112.8,112.87,129428
HRM05,2005-04-07 08:00,7,112.87,112.95,112.86,112.94,97334
HRM05,2005-04-07 08:30,7,112.94,112.99,112.93,112.96,62791
HRM05,2005-04-07 09:00,7,112.96,113.05,112.95,113.03,83303
HRM05,2005-04-07 09:30,7,113.03,113.07,113.01,113.04,53492
HRM05,2005-04-07 10:00,7,113.03,113.04,113.01,113.02,45626
HRM05,2005-04-07 10:30,7,113.01,113.04,113.01,113.01,12004
HRM05,2005-04-07 11:00,7,113.02,113.04,113.01,113.03,12889
HRM05,2005-04-07 11:30,7,113.04,113.05,112.98,112.99,17960
HRM05,2005-04-07 12:00,7,112.99,112.99,112.99,112.99,595
HRM05,2005-04-08 01:00,8,112.92,112.95,112.9,112.94,16781
HRM05,2005-04-08 01:30,8,112.93,112.95,112.89,112.91,12943
HRM05,2005-04-08 02:00,8,112.91,112.92,112.86,112.88,28847
HRM05,2005-04-08 02:30,8,112.88,112.9,112.87,112.9,20588
HRM05,2005-04-08 03:00,8,112.89,112.91,112.87,112.88,21545
HRM05,2005-04-08 03:30,8,112.89,112.9,112.88,112.88,15972
HRM05,2005-04-08 04:00,8,112.88,112.94,112.88,112.94,18353
HRM05,2005-04-08 04:30,8,112.93,112.98,112.92,112.96,25383
HRM05,2005-04-08 05:00,8,112.95,112.96,112.93,112.95,14286
HRM05,2005-04-08 05:30,8,112.95,112.99,112.95,112.98,17079
HRM05,2005-04-08 06:00,8,112.98,112.98,112.95,112.96,8907
HRM05,2005-04-08 06:30,8,112.96,112.97,112.92,112.95,16755
HRM05,2005-04-08 07:00,8,112.95,112.97,112.9,112.95,27834
HRM05,2005-04-08 07:30,8,112.96,112.98,112.95,112.96,25748
HRM05,2005-04-08 08:00,8,112.97,113.01,112.93,112.94,28475
HRM05,2005-04-08 08:30,8,112.95,112.96,112.92,112.95,18098
HRM05,2005-04-08 09:00,8,112.95,112.97,112.89,112.9,32871
HRM05,2005-04-08 09:30,8,112.9,112.94,112.89,112.91,40840
HRM05,2005-04-08 10:00,8,112.92,112.97,112.92,112.96,12352
HRM05,2005-04-08 10:30,8,112.96,112.99,112.96,112.98,6772
HRM05,2005-04-08 11:00,8,112.97,112.98,112.95,112.96,4887
HRM05,2005-04-08 11:30,8,112.96,113.02,112.96,113.01,6961
HRM05,2005-04-08 12:00,8,113.01,113.01,113.01,113.01,79
HRM05,2005-04-11 01:00,11,113.02,113.02,112.99,113,7335
HRM05,2005-04-11 01:30,11,113,113.02,112.96,113.01,11901
HRM05,2005-04-11 02:00,11,113.02,113.06,113.02,113.03,16341
HRM05,2005-04-11 02:30,11,113.04,113.05,113.03,113.05,7556
HRM05,2005-04-11 03:00,11,113.05,113.1,113.05,113.08,31667
HRM05,2005-04-11 03:30,11,113.07,113.08,113.03,113.05,18367
HRM05,2005-04-11 04:00,11,113.05,113.06,113.04,113.05,18767
HRM05,2005-04-11 04:30,11,113.05,113.06,113.03,113.05,11570
HRM05,2005-04-11 05:00,11,113.04,113.06,113.03,113.05,12888
HRM05,2005-04-11 05:30,11,113.05,113.06,113,113.02,14327
HRM05,2005-04-11 06:00,11,113.02,113.04,113.01,113.03,10354
HRM05,2005-04-11 06:30,11,113.02,113.04,113,113.03,10238
HRM05,2005-04-11 07:00,11,113.03,113.03,113,113.02,19186
HRM05,2005-04-11 07:30,11,113.02,113.04,113.01,113.02,18083
HRM05,2005-04-11 08:00,11,113.02,113.02,112.96,112.97,19303
HRM05,2005-04-11 08:30,11,112.98,113.02,112.98,113,16974
HRM05,2005-04-11 09:00,11,113,113.03,112.99,113.01,14899
HRM05,2005-04-11 09:30,11,113,113.03,112.99,113.01,13522
HRM05,2005-04-11 10:00,11,113,113.04,113,113.04,12423
HRM05,2005-04-11 10:30,11,113.04,113.05,113.02,113.04,5513
HRM05,2005-04-11 11:00,11,113.03,113.05,113.03,113.04,3661
HRM05,2005-04-11 11:30,11,113.03,113.04,113.01,113.03,2675
HRM05,2005-04-11 12:00,11,113.04,113.04,113.04,113.04,66
HRM05,2005-04-12 01:00,12,113.06,113.06,113.03,113.05,4715
HRM05,2005-04-12 01:30,12,113.04,113.07,113.04,113.06,11983
HRM05,2005-04-12 02:00,12,113.06,113.06,113.01,113.01,23109
HRM05,2005-04-12 02:30,12,113.01,113.03,112.98,112.98,33447
HRM05,2005-04-12 03:00,12,112.98,112.99,112.97,112.99,19000
HRM05,2005-04-12 03:30,12,112.99,113.04,112.99,113.03,23654
HRM05,2005-04-12 04:00,12,113.03,113.03,113,113.01,23783
HRM05,2005-04-12 04:30,12,113.02,113.04,113,113.02,26070
HRM05,2005-04-12 05:00,12,113.01,113.03,113,113.01,15811
HRM05,2005-04-12 05:30,12,113.01,113.02,112.99,113,14800
HRM05,2005-04-12 06:00,12,113.01,113.02,112.99,113,13225
HRM05,2005-04-12 06:30,12,113,113,112.98,112.99,8265
HRM05,2005-04-12 07:00,12,112.98,113.02,112.98,112.99,19737
HRM05,2005-04-12 07:30,12,113,113.02,112.96,112.98,40731
HRM05,2005-04-12 08:00,12,112.97,112.99,112.95,112.97,37197
HRM05,2005-04-12 08:30,12,112.97,112.99,112.95,112.98,19477
HRM05,2005-04-12 09:00,12,112.98,113,112.97,112.99,17673
HRM05,2005-04-12 09:30,12,112.99,113.05,112.99,113.04,33117
HRM05,2005-04-12 10:00,12,113.04,113.08,113.02,113.03,53064
HRM05,2005-04-12 10:30,12,113.04,113.06,113.03,113.05,14514
HRM05,2005-04-12 11:00,12,113.05,113.05,113.03,113.03,4411
HRM05,2005-04-12 11:30,12,113.04,113.05,113.02,113.03,7473
HRM05,2005-04-12 12:00,12,113.02,113.02,113.02,113.02,631
HRM05,2005-04-13 01:00,13,113.1,113.13,113.09,113.12,44861
HRM05,2005-04-13 01:30,13,113.12,113.15,113.09,113.1,36740
HRM05,2005-04-13 02:00,13,113.09,113.11,113.07,113.08,19279
HRM05,2005-04-13 02:30,13,113.08,113.11,113.07,113.09,35119
HRM05,2005-04-13 03:00,13,113.09,113.1,113.07,113.08,40132
HRM05,2005-04-13 03:30,13,113.08,113.11,113.06,113.07,57578
HRM05,2005-04-13 04:00,13,113.08,113.09,113.07,113.07,21307
HRM05,2005-04-13 04:30,13,113.08,113.08,113.06,113.08,27335
HRM05,2005-04-13 05:00,13,113.07,113.09,113.07,113.08,8386
HRM05,2005-04-13 05:30,13,113.09,113.1,113.07,113.09,7236
HRM05,2005-04-13 06:00,13,113.09,113.1,113.08,113.09,6183
HRM05,2005-04-13 06:30,13,113.09,113.1,113.08,113.1,11835
HRM05,2005-04-13 07:00,13,113.1,113.14,113.09,113.14,34992
HRM05,2005-04-13 07:30,13,113.14,113.17,113.12,113.14,74941
HRM05,2005-04-13 08:00,13,113.14,113.18,113.12,113.13,50207
HRM05,2005-04-13 08:30,13,113.13,113.14,113.09,113.09,37080
HRM05,2005-04-13 09:00,13,113.1,113.17,113.09,113.13,39864
HRM05,2005-04-13 09:30,13,113.13,113.16,113.11,113.14,23562
HRM05,2005-04-13 10:00,13,113.13,113.16,113.12,113.14,19547
HRM05,2005-04-13 10:30,13,113.14,113.18,113.14,113.16,14836
HRM05,2005-04-13 11:00,13,113.17,113.19,113.16,113.19,4322
HRM05,2005-04-13 11:30,13,113.18,113.2,113.17,113.18,13419
HRM05,2005-04-13 12:00,13,113.16,113.16,113.16,113.16,1176
HRM05,2005-04-14 01:00,14,113.16,113.19,113.15,113.17,20735
HRM05,2005-04-14 01:30,14,113.16,113.17,113.11,113.12,16798
HRM05,2005-04-14 02:00,14,113.12,113.14,113.11,113.14,12634
HRM05,2005-04-14 02:30,14,113.13,113.15,113.11,113.12,15765
HRM05,2005-04-14 03:00,14,113.12,113.14,113.1,113.13,20527
HRM05,2005-04-14 03:30,14,113.13,113.16,113.12,113.13,35271
HRM05,2005-04-14 04:00,14,113.13,113.14,113.09,113.13,59778
HRM05,2005-04-14 04:30,14,113.13,113.14,113.1,113.14,25747
HRM05,2005-04-14 05:00,14,113.14,113.15,113.11,113.12,13836
HRM05,2005-04-14 05:30,14,113.12,113.13,113.08,113.13,24434
HRM05,2005-04-14 06:00,14,113.12,113.14,113.11,113.14,12599
HRM05,2005-04-14 06:30,14,113.14,113.15,113.13,113.15,12295
HRM05,2005-04-14 07:00,14,113.15,113.16,113.13,113.15,24283
HRM05,2005-04-14 07:30,14,113.15,113.15,113.11,113.13,31899
HRM05,2005-04-14 08:00,14,113.12,113.14,113.11,113.12,28013
HRM05,2005-04-14 08:30,14,113.13,113.13,113.07,113.08,47135
HRM05,2005-04-14 09:00,14,113.07,113.1,113.06,113.1,37716
HRM05,2005-04-14 09:30,14,113.1,113.14,113.1,113.12,41667
HRM05,2005-04-14 10:00,14,113.12,113.12,113.07,113.11,25925
HRM05,2005-04-14 10:30,14,113.11,113.14,113.1,113.12,12235
HRM05,2005-04-14 11:00,14,113.13,113.14,113.11,113.14,8024
HRM05,2005-04-14 11:30,14,113.13,113.16,113.13,113.15,5887
HRM05,2005-04-14 12:00,14,113.15,113.15,113.15,113.15,258
HRM05,2005-04-15 01:00,15,113.25,113.29,113.23,113.26,21602
HRM05,2005-04-15 01:30,15,113.26,113.28,113.25,113.26,21492
HRM05,2005-04-15 02:00,15,113.27,113.28,113.24,113.28,24237
HRM05,2005-04-15 02:30,15,113.28,113.37,113.27,113.34,84828
HRM05,2005-04-15 03:00,15,113.35,113.41,113.34,113.37,72426
HRM05,2005-04-15 03:30,15,113.37,113.37,113.34,113.35,39202
HRM05,2005-04-15 04:00,15,113.36,113.37,113.34,113.34,29126
HRM05,2005-04-15 04:30,15,113.34,113.37,113.33,113.37,22152
HRM05,2005-04-15 05:00,15,113.36,113.38,113.35,113.36,22125
HRM05,2005-04-15 05:30,15,113.36,113.37,113.35,113.37,15438
HRM05,2005-04-15 06:00,15,113.37,113.41,113.36,113.41,56418
HRM05,2005-04-15 06:30,15,113.4,113.41,113.37,113.38,17103
HRM05,2005-04-15 07:00,15,113.38,113.42,113.37,113.41,44450
HRM05,2005-04-15 07:30,15,113.41,113.42,113.35,113.37,36829
HRM05,2005-04-15 08:00,15,113.37,113.41,113.37,113.39,44358
HRM05,2005-04-15 08:30,15,113.39,113.43,113.34,113.35,58374
HRM05,2005-04-15 09:00,15,113.35,113.36,113.31,113.33,50542
HRM05,2005-04-15 09:30,15,113.33,113.35,113.31,113.33,32357
HRM05,2005-04-15 10:00,15,113.33,113.34,113.31,113.34,15749
HRM05,2005-04-15 10:30,15,113.34,113.38,113.32,113.37,13202
HRM05,2005-04-15 11:00,15,113.36,113.37,113.34,113.36,6318
HRM05,2005-04-15 11:30,15,113.37,113.4,113.36,113.39,8680
HRM05,2005-04-15 12:00,15,113.39,113.39,113.39,113.39,1340
HRM05,2005-04-18 01:00,18,113.44,113.55,113.44,113.54,53917
HRM05,2005-04-18 01:30,18,113.54,113.6,113.54,113.57,37946
HRM05,2005-04-18 02:00,18,113.56,113.58,113.55,113.57,28676
HRM05,2005-04-18 02:30,18,113.56,113.62,113.56,113.56,43301
HRM05,2005-04-18 03:00,18,113.56,113.57,113.54,113.56,36359
HRM05,2005-04-18 03:30,18,113.55,113.57,113.54,113.57,26769
HRM05,2005-04-18 04:00,18,113.56,113.59,113.56,113.58,39382
HRM05,2005-04-18 04:30,18,113.58,113.6,113.52,113.53,32663
HRM05,2005-04-18 05:00,18,113.52,113.55,113.52,113.54,31161
HRM05,2005-04-18 05:30,18,113.53,113.55,113.53,113.53,12163
HRM05,2005-04-18 06:00,18,113.54,113.54,113.5,113.53,12543
HRM05,2005-04-18 06:30,18,113.53,113.53,113.5,113.53,19881
HRM05,2005-04-18 07:00,18,113.53,113.54,113.5,113.51,32184
HRM05,2005-04-18 07:30,18,113.52,113.52,113.47,113.48,55674
HRM05,2005-04-18 08:00,18,113.48,113.51,113.45,113.48,42962
HRM05,2005-04-18 08:30,18,113.48,113.53,113.47,113.48,46184
HRM05,2005-04-18 09:00,18,113.49,113.51,113.47,113.5,31619
HRM05,2005-04-18 09:30,18,113.5,113.52,113.49,113.49,26044
HRM05,2005-04-18 10:00,18,113.5,113.51,113.47,113.5,21069
HRM05,2005-04-18 10:30,18,113.5,113.53,113.5,113.52,12640
HRM05,2005-04-18 11:00,18,113.52,113.53,113.5,113.51,11874
HRM05,2005-04-18 11:30,18,113.51,113.52,113.47,113.47,7054
HRM05,2005-04-18 12:00,18,113.47,113.47,113.47,113.47,1724
HRM05,2005-04-19 01:00,19,113.42,113.44,113.38,113.39,22951
HRM05,2005-04-19 01:30,19,113.39,113.4,113.36,113.37,16935
HRM05,2005-04-19 02:00,19,113.37,113.41,113.35,113.39,24148
HRM05,2005-04-19 02:30,19,113.39,113.39,113.35,113.35,30328
HRM05,2005-04-19 03:00,19,113.35,113.37,113.34,113.36,27839
HRM05,2005-04-19 03:30,19,113.36,113.41,113.35,113.4,54425
HRM05,2005-04-19 04:00,19,113.4,113.42,113.37,113.4,47662
HRM05,2005-04-19 04:30,19,113.4,113.43,113.39,113.41,19098
HRM05,2005-04-19 05:00,19,113.41,113.42,113.39,113.42,12860
HRM05,2005-04-19 05:30,19,113.41,113.42,113.39,113.39,12935
HRM05,2005-04-19 06:00,19,113.39,113.42,113.38,113.39,23374
HRM05,2005-04-19 06:30,19,113.39,113.4,113.36,113.39,36563
HRM05,2005-04-19 07:00,19,113.38,113.46,113.38,113.44,29880
HRM05,2005-04-19 07:30,19,113.45,113.47,113.4,113.45,52345
HRM05,2005-04-19 08:00,19,113.45,113.51,113.43,113.51,56289
HRM05,2005-04-19 08:30,19,113.51,113.54,113.49,113.53,45892
HRM05,2005-04-19 09:00,19,113.53,113.6,113.51,113.59,47853
HRM05,2005-04-19 09:30,19,113.58,113.62,113.57,113.61,31927
HRM05,2005-04-19 10:00,19,113.61,113.63,113.58,113.59,24706
HRM05,2005-04-19 10:30,19,113.59,113.65,113.58,113.63,27889
HRM05,2005-04-19 11:00,19,113.64,113.66,113.62,113.62,15612
HRM05,2005-04-19 11:30,19,113.61,113.63,113.6,113.61,9140
HRM05,2005-04-19 12:00,19,113.62,113.62,113.62,113.62,205
HRM05,2005-04-20 01:00,20,113.55,113.63,113.55,113.61,17414
HRM05,2005-04-20 01:30,20,113.6,113.6,113.53,113.56,19942
HRM05,2005-04-20 02:00,20,113.56,113.58,113.55,113.56,18473
HRM05,2005-04-20 02:30,20,113.56,113.58,113.52,113.53,30520
HRM05,2005-04-20 03:00,20,113.53,113.54,113.5,113.53,34348
HRM05,2005-04-20 03:30,20,113.53,113.54,113.49,113.53,39389
HRM05,2005-04-20 04:00,20,113.53,113.54,113.51,113.53,17928
HRM05,2005-04-20 04:30,20,113.53,113.55,113.51,113.55,17527
HRM05,2005-04-20 05:00,20,113.55,113.57,113.54,113.55,31030
HRM05,2005-04-20 05:30,20,113.55,113.55,113.53,113.55,17600
HRM05,2005-04-20 06:00,20,113.55,113.56,113.52,113.53,27173
HRM05,2005-04-20 06:30,20,113.54,113.55,113.53,113.54,17996
HRM05,2005-04-20 07:00,20,113.53,113.56,113.4,113.42,40884
HRM05,2005-04-20 07:30,20,113.42,113.45,113.35,113.43,99994
HRM05,2005-04-20 08:00,20,113.42,113.5,113.42,113.5,46838
HRM05,2005-04-20 08:30,20,113.5,113.6,113.49,113.56,85217
HRM05,2005-04-20 09:00,20,113.56,113.58,113.53,113.55,28291
HRM05,2005-04-20 09:30,20,113.55,113.6,113.55,113.56,35286
HRM05,2005-04-20 10:00,20,113.55,113.59,113.53,113.58,31632
HRM05,2005-04-20 10:30,20,113.58,113.59,113.55,113.56,11667
HRM05,2005-04-20 11:00,20,113.56,113.58,113.56,113.57,9545
HRM05,2005-04-20 11:30,20,113.56,113.61,113.56,113.59,11765
HRM05,2005-04-20 12:00,20,113.59,113.59,113.59,113.59,693
HRM05,2005-04-21 01:00,21,113.65,113.66,113.59,113.62,26300
HRM05,2005-04-21 01:30,21,113.62,113.63,113.6,113.61,11251
HRM05,2005-04-21 02:00,21,113.61,113.61,113.56,113.58,17314
HRM05,2005-04-21 02:30,21,113.58,113.59,113.55,113.56,17783
HRM05,2005-04-21 03:00,21,113.57,113.59,113.56,113.59,20130
HRM05,2005-04-21 03:30,21,113.58,113.58,113.56,113.57,25028
HRM05,2005-04-21 04:00,21,113.57,113.59,113.56,113.58,20374
HRM05,2005-04-21 04:30,21,113.58,113.59,113.54,113.55,20702
HRM05,2005-04-21 05:00,21,113.55,113.57,113.52,113.56,19544
HRM05,2005-04-21 05:30,21,113.55,113.56,113.49,113.52,19883
HRM05,2005-04-21 06:00,21,113.51,113.53,113.5,113.5,14117
HRM05,2005-04-21 06:30,21,113.5,113.52,113.45,113.46,21612
HRM05,2005-04-21 07:00,21,113.46,113.52,113.44,113.45,34392
HRM05,2005-04-21 07:30,21,113.44,113.51,113.44,113.45,43402
HRM05,2005-04-21 08:00,21,113.45,113.47,113.42,113.45,51907
HRM05,2005-04-21 08:30,21,113.46,113.47,113.41,113.44,41393
HRM05,2005-04-21 09:00,21,113.44,113.52,113.42,113.49,63135
HRM05,2005-04-21 09:30,21,113.49,113.52,113.47,113.52,28505
HRM05,2005-04-21 10:00,21,113.51,113.55,113.5,113.55,20538
HRM05,2005-04-21 10:30,21,113.55,113.56,113.44,113.46,20127
HRM05,2005-04-21 11:00,21,113.45,113.46,113.36,113.37,41424
HRM05,2005-04-21 11:30,21,113.38,113.44,113.36,113.44,18741
HRM05,2005-04-21 12:00,21,113.43,113.43,113.43,113.43,641
HRM05,2005-04-22 01:00,22,113.4,113.47,113.39,113.42,13921
HRM05,2005-04-22 01:30,22,113.43,113.46,113.41,113.42,9817
HRM05,2005-04-22 02:00,22,113.42,113.46,113.42,113.44,11205
HRM05,2005-04-22 02:30,22,113.45,113.45,113.42,113.44,15590
HRM05,2005-04-22 03:00,22,113.45,113.46,113.43,113.45,13174
HRM05,2005-04-22 03:30,22,113.45,113.47,113.44,113.45,13664
HRM05,2005-04-22 04:00,22,113.44,113.48,113.44,113.47,20545
HRM05,2005-04-22 04:30,22,113.48,113.51,113.47,113.51,17302
HRM05,2005-04-22 05:00,22,113.51,113.55,113.49,113.53,22352
HRM05,2005-04-22 05:30,22,113.53,113.54,113.5,113.5,15634
HRM05,2005-04-22 06:00,22,113.5,113.54,113.5,113.51,10596
HRM05,2005-04-22 06:30,22,113.52,113.54,113.51,113.54,6960
HRM05,2005-04-22 07:00,22,113.54,113.56,113.53,113.54,13377
HRM05,2005-04-22 07:30,22,113.55,113.56,113.54,113.54,14144
HRM05,2005-04-22 08:00,22,113.54,113.57,113.54,113.57,18179
HRM05,2005-04-22 08:30,22,113.57,113.58,113.54,113.55,18690
HRM05,2005-04-22 09:00,22,113.54,113.55,113.51,113.54,15147
HRM05,2005-04-22 09:30,22,113.54,113.57,113.53,113.55,13902
HRM05,2005-04-22 10:00,22,113.55,113.55,113.51,113.54,11643
HRM05,2005-04-22 10:30,22,113.54,113.56,113.54,113.55,6142
HRM05,2005-04-22 11:00,22,113.54,113.57,113.54,113.56,3338
HRM05,2005-04-22 11:30,22,113.55,113.57,113.53,113.56,4312
HRM05,2005-04-22 12:00,22,113.55,113.55,113.55,113.55,236
HRM05,2005-04-25 01:00,25,113.59,113.61,113.57,113.59,5097
HRM05,2005-04-25 01:30,25,113.6,113.6,113.56,113.59,12487
HRM05,2005-04-25 02:00,25,113.58,113.61,113.57,113.61,10280
HRM05,2005-04-25 02:30,25,113.61,113.64,113.6,113.6,19095
HRM05,2005-04-25 03:00,25,113.61,113.67,113.6,113.63,24073
HRM05,2005-04-25 03:30,25,113.63,113.64,113.61,113.62,33790
HRM05,2005-04-25 04:00,25,113.63,113.63,113.58,113.61,23049
HRM05,2005-04-25 04:30,25,113.61,113.61,113.59,113.61,14887
HRM05,2005-04-25 05:00,25,113.61,113.62,113.6,113.61,10038
HRM05,2005-04-25 05:30,25,113.6,113.62,113.58,113.62,9547
HRM05,2005-04-25 06:00,25,113.61,113.63,113.6,113.61,4950
HRM05,2005-04-25 06:30,25,113.62,113.62,113.6,113.61,9726
HRM05,2005-04-25 07:00,25,113.61,113.62,113.58,113.59,11375
HRM05,2005-04-25 07:30,25,113.59,113.63,113.58,113.63,23667
HRM05,2005-04-25 08:00,25,113.62,113.63,113.59,113.59,19406
HRM05,2005-04-25 08:30,25,113.59,113.61,113.58,113.59,19092
HRM05,2005-04-25 09:00,25,113.59,113.6,113.56,113.58,24397
HRM05,2005-04-25 09:30,25,113.58,113.62,113.58,113.61,18359
HRM05,2005-04-25 10:00,25,113.61,113.61,113.58,113.59,14164
HRM05,2005-04-25 10:30,25,113.6,113.6,113.58,113.6,10103
HRM05,2005-04-25 11:00,25,113.59,113.61,113.58,113.61,3232
HRM05,2005-04-25 11:30,25,113.61,113.62,113.6,113.61,3575
HRM05,2005-04-25 12:00,25,113.62,113.62,113.62,113.62,175
HRM05,2005-04-26 01:00,26,113.65,113.65,113.6,113.62,9899
HRM05,2005-04-26 01:30,26,113.61,113.62,113.6,113.61,5130
HRM05,2005-04-26 02:00,26,113.61,113.64,113.6,113.63,13109
HRM05,2005-04-26 02:30,26,113.62,113.68,113.62,113.65,44082
HRM05,2005-04-26 03:00,26,113.66,113.71,113.64,113.65,51901
HRM05,2005-04-26 03:30,26,113.65,113.66,113.63,113.65,27980
HRM05,2005-04-26 04:00,26,113.65,113.68,113.65,113.67,20210
HRM05,2005-04-26 04:30,26,113.68,113.7,113.67,113.7,23789
HRM05,2005-04-26 05:00,26,113.69,113.73,113.69,113.69,29975
HRM05,2005-04-26 05:30,26,113.7,113.7,113.67,113.68,8446
HRM05,2005-04-26 06:00,26,113.68,113.69,113.67,113.68,8270
HRM05,2005-04-26 06:30,26,113.68,113.68,113.66,113.67,15494
HRM05,2005-04-26 07:00,26,113.66,113.69,113.66,113.69,10035
HRM05,2005-04-26 07:30,26,113.69,113.7,113.67,113.7,16549
HRM05,2005-04-26 08:00,26,113.7,113.7,113.66,113.69,26019
HRM05,2005-04-26 08:30,26,113.68,113.7,113.66,113.67,22929
HRM05,2005-04-26 09:00,26,113.66,113.69,113.58,113.59,77270
HRM05,2005-04-26 09:30,26,113.59,113.6,113.55,113.57,53732
HRM05,2005-04-26 10:00,26,113.58,113.61,113.57,113.59,20855
HRM05,2005-04-26 10:30,26,113.59,113.59,113.57,113.57,10325
HRM05,2005-04-26 11:00,26,113.57,113.58,113.54,113.55,10685
HRM05,2005-04-26 11:30,26,113.55,113.58,113.55,113.57,6345
HRM05,2005-04-26 12:00,26,113.59,113.59,113.59,113.59,98
HRM05,2005-04-27 01:00,27,113.6,113.6,113.56,113.56,6196
HRM05,2005-04-27 01:30,27,113.56,113.59,113.55,113.56,18039
HRM05,2005-04-27 02:00,27,113.57,113.57,113.52,113.54,29577
HRM05,2005-04-27 02:30,27,113.55,113.56,113.53,113.55,22148
HRM05,2005-04-27 03:00,27,113.55,113.59,113.54,113.57,19968
HRM05,2005-04-27 03:30,27,113.57,113.58,113.53,113.55,40807
HRM05,2005-04-27 04:00,27,113.55,113.58,113.55,113.57,34584
HRM05,2005-04-27 04:30,27,113.56,113.58,113.54,113.55,21924
HRM05,2005-04-27 05:00,27,113.55,113.57,113.53,113.54,22271
HRM05,2005-04-27 05:30,27,113.55,113.56,113.53,113.54,13127
HRM05,2005-04-27 06:00,27,113.55,113.56,113.54,113.56,6592
HRM05,2005-04-27 06:30,27,113.56,113.58,113.55,113.56,9710
HRM05,2005-04-27 07:00,27,113.55,113.64,113.55,113.63,27471
HRM05,2005-04-27 07:30,27,113.63,113.76,113.63,113.74,115865
HRM05,2005-04-27 08:00,27,113.75,113.77,113.72,113.73,72344
HRM05,2005-04-27 08:30,27,113.74,113.8,113.73,113.78,56492
HRM05,2005-04-27 09:00,27,113.78,113.83,113.77,113.79,61252
HRM05,2005-04-27 09:30,27,113.78,113.78,113.75,113.75,31550
HRM05,2005-04-27 10:00,27,113.76,113.79,113.74,113.76,19534
HRM05,2005-04-27 10:30,27,113.76,113.77,113.75,113.75,13823
HRM05,2005-04-27 11:00,27,113.75,113.78,113.74,113.77,9182
HRM05,2005-04-27 11:30,27,113.77,113.78,113.75,113.77,6119
HRM05,2005-04-27 12:00,27,113.76,113.76,113.76,113.76,393
HRM05,2005-04-28 01:00,28,113.78,113.78,113.74,113.75,8151
HRM05,2005-04-28 01:30,28,113.75,113.76,113.73,113.74,5757
HRM05,2005-04-28 02:00,28,113.74,113.77,113.73,113.77,17105
HRM05,2005-04-28 02:30,28,113.76,113.83,113.76,113.82,33005
HRM05,2005-04-28 03:00,28,113.82,113.83,113.79,113.81,14096
HRM05,2005-04-28 03:30,28,113.81,113.84,113.79,113.79,29314
HRM05,2005-04-28 04:00,28,113.79,113.82,113.79,113.81,17828
HRM05,2005-04-28 04:30,28,113.81,113.82,113.79,113.79,16675
HRM05,2005-04-28 05:00,28,113.8,113.81,113.79,113.79,15331
HRM05,2005-04-28 05:30,28,113.8,113.83,113.79,113.81,16075
HRM05,2005-04-28 06:00,28,113.82,113.84,113.81,113.82,8439
HRM05,2005-04-28 06:30,28,113.81,113.84,113.81,113.82,6324
HRM05,2005-04-28 07:00,28,113.83,113.9,113.78,113.79,33369
HRM05,2005-04-28 07:30,28,113.79,113.91,113.78,113.84,99279
HRM05,2005-04-28 08:00,28,113.84,113.87,113.83,113.86,29078
HRM05,2005-04-28 08:30,28,113.86,113.88,113.85,113.87,31537
HRM05,2005-04-28 09:00,28,113.87,113.87,113.82,113.85,26370
HRM05,2005-04-28 09:30,28,113.84,113.86,113.83,113.84,22627
HRM05,2005-04-28 10:00,28,113.83,113.88,113.83,113.85,18507
HRM05,2005-04-28 10:30,28,113.86,113.89,113.85,113.88,18389
HRM05,2005-04-28 11:00,28,113.89,113.92,113.88,113.91,15825
HRM05,2005-04-28 11:30,28,113.91,113.93,113.89,113.92,12038
HRM05,2005-04-28 12:00,28,113.93,113.93,113.93,113.93,272
HRM05,2005-04-29 01:00,29,113.98,113.98,113.92,113.93,15953
HRM05,2005-04-29 01:30,29,113.92,113.96,113.92,113.93,7093
HRM05,2005-04-29 02:00,29,113.93,113.93,113.86,113.88,19263
HRM05,2005-04-29 02:30,29,113.88,113.89,113.83,113.85,25876
HRM05,2005-04-29 03:00,29,113.85,113.87,113.84,113.87,16552
HRM05,2005-04-29 03:30,29,113.87,113.91,113.86,113.91,12250
HRM05,2005-04-29 04:00,29,113.9,113.93,113.9,113.91,16140
HRM05,2005-04-29 04:30,29,113.9,113.91,113.8,113.81,38957
HRM05,2005-04-29 05:00,29,113.81,113.83,113.76,113.77,35260
HRM05,2005-04-29 05:30,29,113.77,113.8,113.75,113.78,15651
HRM05,2005-04-29 06:00,29,113.78,113.82,113.72,113.75,29531
HRM05,2005-04-29 06:30,29,113.74,113.77,113.74,113.74,19371
HRM05,2005-04-29 07:00,29,113.74,113.8,113.71,113.77,34913
HRM05,2005-04-29 07:30,29,113.76,113.8,113.73,113.75,46967
HRM05,2005-04-29 08:00,29,113.75,113.78,113.73,113.77,32929
HRM05,2005-04-29 08:30,29,113.77,113.82,113.76,113.77,36238
HRM05,2005-04-29 09:00,29,113.77,113.9,113.76,113.87,49542
HRM05,2005-04-29 09:30,29,113.87,113.97,113.86,113.91,45653
HRM05,2005-04-29 10:00,29,113.92,113.97,113.9,113.94,22849
HRM05,2005-04-29 10:30,29,113.94,113.98,113.92,113.93,16813
HRM05,2005-04-29 11:00,29,113.93,113.94,113.91,113.92,3095
HRM05,2005-04-29 11:30,29,113.92,113.92,113.88,113.9,9608
HRM05,2005-04-29 12:00,29,113.89,113.89,113.89,113.89,369
HRM05,2005-05-02 01:00,2,113.86,113.86,113.81,113.84,8788
HRM05,2005-05-02 01:30,2,113.84,113.86,113.83,113.84,4553
HRM05,2005-05-02 02:00,2,113.85,113.87,113.84,113.86,4553
HRM05,2005-05-02 02:30,2,113.87,113.89,113.86,113.87,5488
HRM05,2005-05-02 03:00,2,113.87,113.9,113.85,113.89,5246
HRM05,2005-05-02 03:30,2,113.89,113.9,113.87,113.89,3699
HRM05,2005-05-02 04:00,2,113.89,113.94,113.88,113.92,11420
HRM05,2005-05-02 04:30,2,113.92,113.93,113.9,113.91,7565
HRM05,2005-05-02 05:00,2,113.91,113.92,113.89,113.9,3341
HRM05,2005-05-02 05:30,2,113.9,113.9,113.86,113.89,6715
HRM05,2005-05-02 06:00,2,113.9,113.9,113.89,113.9,1706
HRM05,2005-05-02 06:30,2,113.89,113.92,113.89,113.92,2469
HRM05,2005-05-02 07:00,2,113.92,113.94,113.92,113.93,5255
HRM05,2005-05-02 07:30,2,113.93,113.97,113.92,113.92,14485
HRM05,2005-05-02 08:00,2,113.93,113.95,113.92,113.94,6473
HRM05,2005-05-02 08:30,2,113.95,113.96,113.93,113.95,8196
HRM05,2005-05-02 09:00,2,113.95,113.99,113.91,113.93,22986
HRM05,2005-05-02 09:30,2,113.93,113.94,113.88,113.89,13430
HRM05,2005-05-02 10:00,2,113.89,113.92,113.88,113.92,5998
HRM05,2005-05-02 10:30,2,113.91,113.95,113.91,113.95,4132
HRM05,2005-05-02 11:00,2,113.96,113.98,113.95,113.95,2944
HRM05,2005-05-02 11:30,2,113.96,113.97,113.95,113.95,3218
HRM05,2005-05-02 12:00,2,113.92,113.92,113.92,113.92,940
HRM05,2005-05-03 01:00,3,113.95,113.97,113.93,113.93,5159
HRM05,2005-05-03 01:30,3,113.93,113.95,113.89,113.9,6449
HRM05,2005-05-03 02:00,3,113.89,113.91,113.87,113.91,21563
HRM05,2005-05-03 02:30,3,113.91,113.93,113.9,113.92,13578
HRM05,2005-05-03 03:00,3,113.92,113.92,113.9,113.92,7616
HRM05,2005-05-03 03:30,3,113.92,113.96,113.91,113.96,19633
HRM05,2005-05-03 04:00,3,113.96,114,113.95,113.96,46182
HRM05,2005-05-03 04:30,3,113.97,113.97,113.95,113.96,15156
HRM05,2005-05-03 05:00,3,113.97,113.98,113.95,113.97,7582
HRM05,2005-05-03 05:30,3,113.97,113.98,113.95,113.98,5938
HRM05,2005-05-03 06:00,3,113.98,113.98,113.95,113.96,12094
HRM05,2005-05-03 06:30,3,113.96,113.98,113.95,113.98,7814
HRM05,2005-05-03 07:00,3,113.98,113.99,113.97,113.97,17274
HRM05,2005-05-03 07:30,3,113.98,114.04,113.96,114.03,30384
HRM05,2005-05-03 08:00,3,114.03,114.05,114.02,114.02,29837
HRM05,2005-05-03 08:30,3,114.02,114.09,114.02,114.06,38037
HRM05,2005-05-03 09:00,3,114.06,114.06,114.03,114.05,32727
HRM05,2005-05-03 09:30,3,114.05,114.08,114.04,114.08,25508
HRM05,2005-05-03 10:00,3,114.07,114.08,114.04,114.06,21065
HRM05,2005-05-03 10:30,3,114.07,114.07,114.03,114.06,26848
HRM05,2005-05-03 11:00,3,114.06,114.06,114.04,114.05,8720
HRM05,2005-05-03 11:30,3,114.05,114.08,114.05,114.05,12245
HRM05,2005-05-03 12:00,3,114.06,114.06,114.06,114.06,359
HRM05,2005-05-04 01:00,4,114.09,114.12,114.07,114.08,27771
HRM05,2005-05-04 01:30,4,114.07,114.1,114.03,114.04,35529
HRM05,2005-05-04 02:00,4,114.04,114.04,114.02,114.02,30104
HRM05,2005-05-04 02:30,4,114.03,114.06,114.02,114.02,26635
HRM05,2005-05-04 03:00,4,114.03,114.06,114.02,114.03,38592
HRM05,2005-05-04 03:30,4,114.03,114.04,114.01,114.03,32555
HRM05,2005-05-04 04:00,4,114.03,114.04,114,114.01,33776
HRM05,2005-05-04 04:30,4,114,114.01,113.97,114,37365
HRM05,2005-05-04 05:00,4,114,114.01,113.99,113.99,11790
HRM05,2005-05-04 05:30,4,114,114.01,113.98,113.98,8772
HRM05,2005-05-04 06:00,4,113.98,113.99,113.96,113.99,15693
HRM05,2005-05-04 06:30,4,113.98,114.01,113.98,113.98,20301
HRM05,2005-05-04 07:00,4,113.99,113.99,113.96,113.98,10236
HRM05,2005-05-04 07:30,4,113.98,113.99,113.88,113.88,136561
HRM05,2005-05-04 08:00,4,113.88,113.94,113.85,113.9,139068
HRM05,2005-05-04 08:30,4,113.9,113.96,113.89,113.96,43445
HRM05,2005-05-04 09:00,4,113.96,113.96,113.9,113.92,32095
HRM05,2005-05-04 09:30,4,113.92,113.93,113.9,113.9,25583
HRM05,2005-05-04 10:00,4,113.9,113.93,113.9,113.93,18566
HRM05,2005-05-04 10:30,4,113.93,113.94,113.89,113.89,20986
HRM05,2005-05-04 11:00,4,113.9,113.93,113.89,113.92,11437
HRM05,2005-05-04 11:30,4,113.92,113.99,113.91,113.96,16156
HRM05,2005-05-04 12:00,4,113.96,113.96,113.96,113.96,606
HRM05,2005-05-05 01:00,5,113.99,113.99,113.96,113.97,5168
HRM05,2005-05-05 01:30,5,113.98,114,113.97,114,4404
HRM05,2005-05-05 02:00,5,114,114.01,113.99,114,6250
HRM05,2005-05-05 02:30,5,113.99,114,113.97,113.98,8012
HRM05,2005-05-05 03:00,5,113.97,113.98,113.96,113.98,8122
HRM05,2005-05-05 03:30,5,113.97,114.03,113.95,113.97,52672
HRM05,2005-05-05 04:00,5,113.98,114.01,113.98,113.99,15637
HRM05,2005-05-05 04:30,5,113.99,114.03,113.99,114.01,12732
HRM05,2005-05-05 05:00,5,114,114.01,113.99,114,10881
HRM05,2005-05-05 05:30,5,114,114.01,113.99,114.01,4470
HRM05,2005-05-05 06:00,5,114,114.01,113.97,113.99,9833
HRM05,2005-05-05 06:30,5,113.99,114,113.97,114,4041
HRM05,2005-05-05 07:00,5,113.99,114.01,113.98,113.98,12065
HRM05,2005-05-05 07:30,5,113.98,114.01,113.97,113.99,26856
HRM05,2005-05-05 08:00,5,114,114.01,113.98,113.99,13034
HRM05,2005-05-05 08:30,5,113.99,114,113.98,113.98,7136
HRM05,2005-05-05 09:00,5,113.99,114.01,113.98,114.01,8439
HRM05,2005-05-05 09:30,5,114,114.02,113.98,114.02,11050
HRM05,2005-05-05 10:00,5,114.02,114.02,113.98,114,9232
HRM05,2005-05-05 10:30,5,113.99,113.99,113.96,113.97,7015
HRM05,2005-05-05 11:00,5,113.96,113.99,113.96,113.98,3548
HRM05,2005-05-05 11:30,5,113.97,114.1,113.97,114.09,19019
HRM05,2005-05-05 12:00,5,114.1,114.1,114.1,114.1,1120
HRM05,2005-05-06 01:00,6,114.05,114.08,114.03,114.06,29341
HRM05,2005-05-06 01:30,6,114.06,114.08,114.05,114.05,5873
HRM05,2005-05-06 02:00,6,114.05,114.07,114.05,114.05,16878
HRM05,2005-05-06 02:30,6,114.06,114.06,114.04,114.05,9766
HRM05,2005-05-06 03:00,6,114.05,114.1,114.03,114.06,36834
HRM05,2005-05-06 03:30,6,114.06,114.08,114.05,114.07,13580
HRM05,2005-05-06 04:00,6,114.08,114.08,114.06,114.07,16375
HRM05,2005-05-06 04:30,6,114.07,114.09,114.07,114.07,14880
HRM05,2005-05-06 05:00,6,114.07,114.08,114.05,114.05,12129
HRM05,2005-05-06 05:30,6,114.06,114.07,114.05,114.06,6030
HRM05,2005-05-06 06:00,6,114.06,114.06,114.05,114.06,7641
HRM05,2005-05-06 06:30,6,114.06,114.06,114.04,114.05,11252
HRM05,2005-05-06 07:00,6,114.06,114.07,113.83,113.9,28147
HRM05,2005-05-06 07:30,6,113.9,113.91,113.78,113.8,140284
HRM05,2005-05-06 08:00,6,113.8,113.84,113.78,113.8,62299
HRM05,2005-05-06 08:30,6,113.81,113.84,113.8,113.82,38093
HRM05,2005-05-06 09:00,6,113.82,113.84,113.8,113.81,23471
HRM05,2005-05-06 09:30,6,113.81,113.81,113.76,113.77,27514
HRM05,2005-05-06 10:00,6,113.76,113.78,113.65,113.68,76358
HRM05,2005-05-06 10:30,6,113.69,113.71,113.67,113.7,30945
HRM05,2005-05-06 11:00,6,113.7,113.72,113.68,113.69,8731
HRM05,2005-05-06 11:30,6,113.69,113.73,113.68,113.72,6236
HRM05,2005-05-06 12:00,6,113.72,113.72,113.72,113.72,480
HRM05,2005-05-09 01:00,9,113.7,113.73,113.67,113.69,17000
HRM05,2005-05-09 01:30,9,113.69,113.7,113.66,113.68,16848
HRM05,2005-05-09 02:00,9,113.68,113.71,113.68,113.7,14824
HRM05,2005-05-09 02:30,9,113.7,113.71,113.68,113.69,22720
HRM05,2005-05-09 03:00,9,113.69,113.71,113.68,113.71,9824
HRM05,2005-05-09 03:30,9,113.72,113.76,113.72,113.75,33900
HRM05,2005-05-09 04:00,9,113.75,113.77,113.74,113.76,17522
HRM05,2005-05-09 04:30,9,113.76,113.78,113.74,113.78,12453
HRM05,2005-05-09 05:00,9,113.78,113.8,113.76,113.79,10969
HRM05,2005-05-09 05:30,9,113.79,113.79,113.77,113.78,10996
HRM05,2005-05-09 06:00,9,113.78,113.79,113.76,113.78,18906
HRM05,2005-05-09 06:30,9,113.78,113.8,113.77,113.8,6843
HRM05,2005-05-09 07:00,9,113.8,113.8,113.77,113.78,17482
HRM05,2005-05-09 07:30,9,113.78,113.79,113.75,113.76,20519
HRM05,2005-05-09 08:00,9,113.77,113.79,113.76,113.79,16475
HRM05,2005-05-09 08:30,9,113.78,113.79,113.77,113.79,15774
HRM05,2005-05-09 09:00,9,113.79,113.82,113.78,113.82,14714
HRM05,2005-05-09 09:30,9,113.82,113.85,113.8,113.85,23322
HRM05,2005-05-09 10:00,9,113.85,113.86,113.84,113.85,13851
HRM05,2005-05-09 10:30,9,113.84,113.85,113.82,113.84,14572
HRM05,2005-05-09 11:00,9,113.84,113.86,113.82,113.86,8256
HRM05,2005-05-09 11:30,9,113.85,113.87,113.84,113.85,11185
HRM05,2005-05-09 12:00,9,113.86,113.86,113.86,113.86,574
HRM05,2005-05-10 01:00,10,113.88,113.89,113.84,113.84,14390
HRM05,2005-05-10 01:30,10,113.85,113.88,113.84,113.86,12662
HRM05,2005-05-10 02:00,10,113.87,113.92,113.87,113.91,24092
HRM05,2005-05-10 02:30,10,113.91,113.94,113.91,113.92,29730
HRM05,2005-05-10 03:00,10,113.93,113.94,113.91,113.94,23708
HRM05,2005-05-10 03:30,10,113.94,113.94,113.91,113.91,19695
HRM05,2005-05-10 04:00,10,113.91,113.92,113.89,113.92,21077
HRM05,2005-05-10 04:30,10,113.91,113.93,113.9,113.91,14026
HRM05,2005-05-10 05:00,10,113.91,113.91,113.87,113.89,22903
HRM05,2005-05-10 05:30,10,113.89,113.93,113.88,113.92,19397
HRM05,2005-05-10 06:00,10,113.93,113.94,113.92,113.93,16024
HRM05,2005-05-10 06:30,10,113.93,113.94,113.91,113.94,13425
HRM05,2005-05-10 07:00,10,113.93,114,113.93,113.98,33589
HRM05,2005-05-10 07:30,10,113.98,114.11,113.97,114.06,100469
HRM05,2005-05-10 08:00,10,114.06,114.08,114.01,114.03,60438
HRM05,2005-05-10 08:30,10,114.03,114.1,114.02,114.09,41974
HRM05,2005-05-10 09:00,10,114.09,114.18,114.08,114.13,64842
HRM05,2005-05-10 09:30,10,114.13,114.15,114.11,114.14,30484
HRM05,2005-05-10 10:00,10,114.14,114.14,114.1,114.1,27522
HRM05,2005-05-10 10:30,10,114.1,114.12,114.08,114.09,17533
HRM05,2005-05-10 11:00,10,114.09,114.13,114.08,114.1,9871
HRM05,2005-05-10 11:30,10,114.1,114.11,114.09,114.1,12281
HRM05,2005-05-10 12:00,10,114.1,114.1,114.1,114.1,549
HRM05,2005-05-11 01:00,11,114.13,114.17,114.12,114.16,34856
HRM05,2005-05-11 01:30,11,114.16,114.17,114.14,114.15,11931
HRM05,2005-05-11 02:00,11,114.16,114.22,114.15,114.21,44232
HRM05,2005-05-11 02:30,11,114.2,114.25,114.19,114.23,50496
HRM05,2005-05-11 03:00,11,114.23,114.24,114.13,114.16,77282
HRM05,2005-05-11 03:30,11,114.15,114.22,114.09,114.14,132923
HRM05,2005-05-11 04:00,11,114.14,114.18,114.13,114.17,65715
HRM05,2005-05-11 04:30,11,114.17,114.24,114.16,114.22,46004
HRM05,2005-05-11 05:00,11,114.21,114.21,114.16,114.18,54255
HRM05,2005-05-11 05:30,11,114.18,114.19,114.16,114.17,17973
HRM05,2005-05-11 06:00,11,114.17,114.18,114.13,114.13,21674
HRM05,2005-05-11 06:30,11,114.14,114.16,114.12,114.15,15511
HRM05,2005-05-11 07:00,11,114.15,114.19,114.13,114.14,27311
HRM05,2005-05-11 07:30,11,114.14,114.18,114.1,114.13,52363
HRM05,2005-05-11 08:00,11,114.14,114.22,114.14,114.2,65614
HRM05,2005-05-11 08:30,11,114.19,114.21,114.16,114.18,27355
HRM05,2005-05-11 09:00,11,114.19,114.27,114.18,114.25,60502
HRM05,2005-05-11 09:30,11,114.25,114.27,114.23,114.24,41668
HRM05,2005-05-11 10:00,11,114.24,114.26,114.22,114.22,22929
HRM05,2005-05-11 10:30,11,114.22,114.26,114.22,114.26,15666
HRM05,2005-05-11 11:00,11,114.26,114.34,114.24,114.26,42417
HRM05,2005-05-11 11:30,11,114.27,114.31,114.26,114.3,12608
HRM05,2005-05-11 12:00,11,114.29,114.29,114.29,114.29,1025
HRM05,2005-05-12 01:00,12,114.16,114.18,114.11,114.13,27407
HRM05,2005-05-12 01:30,12,114.13,114.15,114.1,114.11,25571
HRM05,2005-05-12 02:00,12,114.12,114.15,114.1,114.13,30425
HRM05,2005-05-12 02:30,12,114.12,114.17,114.12,114.15,22272
HRM05,2005-05-12 03:00,12,114.15,114.17,114.14,114.15,16149
HRM05,2005-05-12 03:30,12,114.16,114.17,114.14,114.16,25459
HRM05,2005-05-12 04:00,12,114.16,114.17,114.15,114.16,19732
HRM05,2005-05-12 04:30,12,114.16,114.16,114.15,114.16,9994
HRM05,2005-05-12 05:00,12,114.15,114.17,114.14,114.16,20278
HRM05,2005-05-12 05:30,12,114.16,114.2,114.16,114.17,24691
HRM05,2005-05-12 06:00,12,114.17,114.18,114.14,114.15,48333
HRM05,2005-05-12 06:30,12,114.15,114.17,114.14,114.14,13320
HRM05,2005-05-12 07:00,12,114.14,114.16,114.06,114.08,23651
HRM05,2005-05-12 07:30,12,114.09,114.18,114.09,114.17,63231
HRM05,2005-05-12 08:00,12,114.16,114.17,114.13,114.16,35980
HRM05,2005-05-12 08:30,12,114.16,114.17,114.13,114.15,28094
HRM05,2005-05-12 09:00,12,114.14,114.16,114.11,114.13,35736
HRM05,2005-05-12 09:30,12,114.13,114.17,114.12,114.15,23507
HRM05,2005-05-12 10:00,12,114.15,114.18,114.13,114.15,14404
HRM05,2005-05-12 10:30,12,114.14,114.2,114.14,114.15,16452
HRM05,2005-05-12 11:00,12,114.15,114.16,114.12,114.12,10054
HRM05,2005-05-12 11:30,12,114.12,114.14,114.11,114.12,7141
HRM05,2005-05-12 12:00,12,114.12,114.12,114.12,114.12,730
HRM05,2005-05-13 01:00,13,114.25,114.25,114.2,114.23,15914
HRM05,2005-05-13 01:30,13,114.22,114.23,114.19,114.23,13628
HRM05,2005-05-13 02:00,13,114.23,114.29,114.23,114.25,28827
HRM05,2005-05-13 02:30,13,114.26,114.26,114.21,114.22,22683
HRM05,2005-05-13 03:00,13,114.22,114.27,114.21,114.25,19989
HRM05,2005-05-13 03:30,13,114.25,114.25,114.22,114.23,21406
HRM05,2005-05-13 04:00,13,114.22,114.24,114.21,114.23,16663
HRM05,2005-05-13 04:30,13,114.23,114.24,114.2,114.21,19815
HRM05,2005-05-13 05:00,13,114.2,114.2,114.1,114.11,50183
HRM05,2005-05-13 05:30,13,114.11,114.13,114.06,114.06,37710
HRM05,2005-05-13 06:00,13,114.06,114.07,114.01,114.05,48904
HRM05,2005-05-13 06:30,13,114.05,114.09,114.03,114.07,18608
HRM05,2005-05-13 07:00,13,114.08,114.1,114.04,114.08,29679
HRM05,2005-05-13 07:30,13,114.08,114.17,114.07,114.15,52156
HRM05,2005-05-13 08:00,13,114.15,114.22,114.14,114.2,56863
HRM05,2005-05-13 08:30,13,114.2,114.26,114.17,114.24,46641
HRM05,2005-05-13 09:00,13,114.24,114.26,114.21,114.22,33817
HRM05,2005-05-13 09:30,13,114.22,114.25,114.2,114.21,25969
HRM05,2005-05-13 10:00,13,114.21,114.23,114.2,114.21,14546
HRM05,2005-05-13 10:30,13,114.21,114.21,114.15,114.15,11925
HRM05,2005-05-13 11:00,13,114.16,114.17,114.14,114.17,10326
HRM05,2005-05-13 11:30,13,114.17,114.19,114.16,114.18,3834
HRM05,2005-05-13 12:00,13,114.18,114.18,114.18,114.18,70
HRM05,2005-05-16 01:00,16,114.15,114.17,114.1,114.14,12472
HRM05,2005-05-16 01:30,16,114.14,114.14,114.07,114.07,11020
HRM05,2005-05-16 02:00,16,114.07,114.12,114.07,114.09,7771
HRM05,2005-05-16 02:30,16,114.09,114.13,114.08,114.11,7802
HRM05,2005-05-16 03:00,16,114.11,114.11,114.09,114.11,9286
HRM05,2005-05-16 03:30,16,114.11,114.12,114.09,114.1,8938
HRM05,2005-05-16 04:00,16,114.1,114.11,114.07,114.11,17689
HRM05,2005-05-16 04:30,16,114.11,114.11,114.07,114.09,14931
HRM05,2005-05-16 05:00,16,114.1,114.11,114.08,114.08,10041
HRM05,2005-05-16 05:30,16,114.09,114.1,114.05,114.1,16201
HRM05,2005-05-16 06:00,16,114.09,114.14,114.09,114.13,10318
HRM05,2005-05-16 06:30,16,114.13,114.16,114.13,114.15,17740
HRM05,2005-05-16 07:00,16,114.15,114.19,114.12,114.17,16062
HRM05,2005-05-16 07:30,16,114.17,114.2,114.15,114.15,41556
HRM05,2005-05-16 08:00,16,114.16,114.2,114.16,114.19,24756
HRM05,2005-05-16 08:30,16,114.2,114.23,114.19,114.2,20062
HRM05,2005-05-16 09:00,16,114.2,114.2,114.14,114.16,19324
HRM05,2005-05-16 09:30,16,114.16,114.19,114.15,114.18,11212
HRM05,2005-05-16 10:00,16,114.18,114.2,114.17,114.2,6064
HRM05,2005-05-16 10:30,16,114.19,114.22,114.19,114.21,9798
HRM05,2005-05-16 11:00,16,114.21,114.23,114.2,114.21,5973
HRM05,2005-05-16 11:30,16,114.22,114.22,114.2,114.2,3889
HRM05,2005-05-16 12:00,16,114.2,114.2,114.2,114.2,958
HRM05,2005-05-17 01:00,17,114.14,114.18,114.13,114.17,10986
HRM05,2005-05-17 01:30,17,114.17,114.2,114.17,114.17,8087
HRM05,2005-05-17 02:00,17,114.17,114.19,114.17,114.19,8419
HRM05,2005-05-17 02:30,17,114.18,114.2,114.15,114.15,15999
HRM05,2005-05-17 03:00,17,114.16,114.17,114.14,114.16,22673
HRM05,2005-05-17 03:30,17,114.15,114.18,114.12,114.16,29826
HRM05,2005-05-17 04:00,17,114.17,114.18,114.14,114.16,16164
HRM05,2005-05-17 04:30,17,114.16,114.17,114.15,114.17,10296
HRM05,2005-05-17 05:00,17,114.16,114.17,114.16,114.16,6741
HRM05,2005-05-17 05:30,17,114.15,114.16,114.14,114.16,13585
HRM05,2005-05-17 06:00,17,114.16,114.16,114.14,114.15,5035
HRM05,2005-05-17 06:30,17,114.15,114.16,114.14,114.15,5682
HRM05,2005-05-17 07:00,17,114.15,114.16,114.1,114.12,16922
HRM05,2005-05-17 07:30,17,114.12,114.16,114.11,114.15,34580
HRM05,2005-05-17 08:00,17,114.16,114.21,114.15,114.2,35848
HRM05,2005-05-17 08:30,17,114.19,114.22,114.18,114.19,27921
HRM05,2005-05-17 09:00,17,114.19,114.23,114.19,114.22,21949
HRM05,2005-05-17 09:30,17,114.22,114.23,114.19,114.23,18572
HRM05,2005-05-17 10:00,17,114.23,114.26,114.23,114.25,31509
HRM05,2005-05-17 10:30,17,114.24,114.25,114.23,114.24,7119
HRM05,2005-05-17 11:00,17,114.23,114.25,114.23,114.24,6753
HRM05,2005-05-17 11:30,17,114.25,114.27,114.23,114.24,8921
HRM05,2005-05-17 12:00,17,114.23,114.23,114.23,114.23,508
HRM05,2005-05-18 01:00,18,114.18,114.19,114.16,114.17,7544
HRM05,2005-05-18 01:30,18,114.18,114.19,114.16,114.19,4179
HRM05,2005-05-18 02:00,18,114.19,114.2,114.17,114.19,10174
HRM05,2005-05-18 02:30,18,114.19,114.19,114.17,114.18,11555
HRM05,2005-05-18 03:00,18,114.18,114.2,114.17,114.19,10140
HRM05,2005-05-18 03:30,18,114.19,114.22,114.17,114.19,33359
HRM05,2005-05-18 04:00,18,114.19,114.24,114.19,114.22,29805
HRM05,2005-05-18 04:30,18,114.23,114.23,114.19,114.2,15116
HRM05,2005-05-18 05:00,18,114.19,114.22,114.19,114.2,18298
HRM05,2005-05-18 05:30,18,114.21,114.21,114.19,114.2,10570
HRM05,2005-05-18 06:00,18,114.21,114.21,114.18,114.19,13404
HRM05,2005-05-18 06:30,18,114.19,114.21,114.18,114.2,8909
HRM05,2005-05-18 07:00,18,114.2,114.27,114.17,114.24,32277
HRM05,2005-05-18 07:30,18,114.24,114.32,114.22,114.29,95382
HRM05,2005-05-18 08:00,18,114.29,114.31,114.27,114.3,42801
HRM05,2005-05-18 08:30,18,114.3,114.31,114.28,114.29,40590
HRM05,2005-05-18 09:00,18,114.29,114.32,114.28,114.3,50716
HRM05,2005-05-18 09:30,18,114.3,114.33,114.28,114.29,22780
HRM05,2005-05-18 10:00,18,114.29,114.32,114.27,114.29,30023
HRM05,2005-05-18 10:30,18,114.28,114.3,114.28,114.29,8594
HRM05,2005-05-18 11:00,18,114.29,114.31,114.28,114.3,5121
HRM05,2005-05-18 11:30,18,114.29,114.31,114.27,114.27,7714
HRM05,2005-05-18 12:00,18,114.27,114.27,114.27,114.27,545
HRM05,2005-05-19 01:00,19,114.25,114.27,114.24,114.24,7072
HRM05,2005-05-19 01:30,19,114.24,114.24,114.22,114.23,10366
HRM05,2005-05-19 02:00,19,114.23,114.25,114.22,114.24,15399
HRM05,2005-05-19 02:30,19,114.24,114.25,114.23,114.24,9872
HRM05,2005-05-19 03:00,19,114.24,114.25,114.21,114.22,21469
HRM05,2005-05-19 03:30,19,114.21,114.23,114.2,114.21,36924
HRM05,2005-05-19 04:00,19,114.21,114.22,114.14,114.17,42626
HRM05,2005-05-19 04:30,19,114.17,114.18,114.13,114.16,33537
HRM05,2005-05-19 05:00,19,114.16,114.17,114.15,114.16,30899
HRM05,2005-05-19 05:30,19,114.16,114.22,114.16,114.2,34211
HRM05,2005-05-19 06:00,19,114.2,114.21,114.18,114.19,6451
HRM05,2005-05-19 06:30,19,114.19,114.19,114.16,114.16,14441
HRM05,2005-05-19 07:00,19,114.16,114.2,114.16,114.18,17640
HRM05,2005-05-19 07:30,19,114.19,114.23,114.19,114.21,23778
HRM05,2005-05-19 08:00,19,114.22,114.23,114.2,114.22,18108
HRM05,2005-05-19 08:30,19,114.22,114.25,114.22,114.24,21717
HRM05,2005-05-19 09:00,19,114.24,114.24,114.17,114.19,26080
HRM05,2005-05-19 09:30,19,114.2,114.2,114.16,114.18,23476
HRM05,2005-05-19 10:00,19,114.18,114.2,114.18,114.19,9378
HRM05,2005-05-19 10:30,19,114.2,114.24,114.19,114.23,17598
HRM05,2005-05-19 11:00,19,114.24,114.24,114.12,114.13,43968
HRM05,2005-05-19 11:30,19,114.13,114.16,114.11,114.16,7371
HRM05,2005-05-19 12:00,19,114.15,114.15,114.15,114.15,737
HRM05,2005-05-20 01:00,20,114.1,114.11,114.06,114.07,16317
HRM05,2005-05-20 01:30,20,114.07,114.1,114.07,114.1,16307
HRM05,2005-05-20 02:00,20,114.1,114.1,113.99,113.99,33634
HRM05,2005-05-20 02:30,20,113.99,114.04,113.98,114.02,33888
HRM05,2005-05-20 03:00,20,114.02,114.05,114.02,114.03,24901
HRM05,2005-05-20 03:30,20,114.03,114.06,114.03,114.04,18664
HRM05,2005-05-20 04:00,20,114.04,114.08,114.04,114.05,21988
HRM05,2005-05-20 04:30,20,114.06,114.08,114.05,114.06,12038
HRM05,2005-05-20 05:00,20,114.06,114.07,114.04,114.06,15993
HRM05,2005-05-20 05:30,20,114.06,114.07,114.05,114.06,6491
HRM05,2005-05-20 06:00,20,114.06,114.08,114.06,114.08,9791
HRM05,2005-05-20 06:30,20,114.08,114.1,114.07,114.09,10561
HRM05,2005-05-20 07:00,20,114.09,114.14,114.09,114.13,29720
HRM05,2005-05-20 07:30,20,114.14,114.14,114.07,114.07,25129
HRM05,2005-05-20 08:00,20,114.07,114.07,114.03,114.03,52519
HRM05,2005-05-20 08:30,20,114.04,114.04,114,114.02,29084
HRM05,2005-05-20 09:00,20,114.02,114.04,114.01,114.02,14767
HRM05,2005-05-20 09:30,20,114.02,114.04,114.01,114.02,18301
HRM05,2005-05-20 10:00,20,114.02,114.04,114,114.04,18341
HRM05,2005-05-20 10:30,20,114.03,114.05,114.03,114.04,8817
HRM05,2005-05-20 11:00,20,114.05,114.06,114.04,114.05,6448
HRM05,2005-05-20 11:30,20,114.06,114.07,114.04,114.04,4383
HRM05,2005-05-20 12:00,20,114.05,114.05,114.05,114.05,139
HRM05,2005-05-23 01:00,23,114.03,114.03,113.94,113.95,15427
HRM05,2005-05-23 01:30,23,113.95,113.96,113.87,113.88,33716
HRM05,2005-05-23 02:00,23,113.88,113.92,113.88,113.91,15417
HRM05,2005-05-23 02:30,23,113.9,113.94,113.9,113.93,10420
HRM05,2005-05-23 03:00,23,113.93,113.95,113.92,113.93,11797
HRM05,2005-05-23 03:30,23,113.94,113.96,113.93,113.96,23793
HRM05,2005-05-23 04:00,23,113.96,113.96,113.93,113.94,14801
HRM05,2005-05-23 04:30,23,113.94,113.94,113.9,113.93,20741
HRM05,2005-05-23 05:00,23,113.93,113.94,113.92,113.93,6545
HRM05,2005-05-23 05:30,23,113.93,113.94,113.92,113.94,6164
HRM05,2005-05-23 06:00,23,113.94,113.95,113.93,113.94,6875
HRM05,2005-05-23 06:30,23,113.93,113.96,113.93,113.94,6841
HRM05,2005-05-23 07:00,23,113.94,113.95,113.93,113.94,3775
HRM05,2005-05-23 07:30,23,113.94,114.02,113.93,114.02,27974
HRM05,2005-05-23 08:00,23,114.02,114.1,114.01,114.1,69014
HRM05,2005-05-23 08:30,23,114.1,114.12,114.06,114.11,39089
HRM05,2005-05-23 09:00,23,114.11,114.19,114.11,114.17,46005
HRM05,2005-05-23 09:30,23,114.17,114.22,114.15,114.18,34986
HRM05,2005-05-23 10:00,23,114.18,114.21,114.17,114.21,13277
HRM05,2005-05-23 10:30,23,114.21,114.22,114.2,114.21,14330
HRM05,2005-05-23 11:00,23,114.21,114.23,114.19,114.21,7872
HRM05,2005-05-23 11:30,23,114.21,114.21,114.18,114.2,6685
HRM05,2005-05-23 12:00,23,114.2,114.2,114.2,114.2,727
HRM05,2005-05-24 01:00,24,114.27,114.28,114.24,114.26,17920
HRM05,2005-05-24 01:30,24,114.27,114.3,114.26,114.29,19410
HRM05,2005-05-24 02:00,24,114.29,114.3,114.24,114.27,39129
HRM05,2005-05-24 02:30,24,114.27,114.31,114.26,114.28,27209
HRM05,2005-05-24 03:00,24,114.28,114.3,114.27,114.28,27623
HRM05,2005-05-24 03:30,24,114.28,114.31,114.28,114.29,29651
HRM05,2005-05-24 04:00,24,114.28,114.36,114.28,114.34,74664
HRM05,2005-05-24 04:30,24,114.35,114.37,114.33,114.36,28311
HRM05,2005-05-24 05:00,24,114.35,114.42,114.34,114.42,43481
HRM05,2005-05-24 05:30,24,114.42,114.46,114.4,114.42,54204
HRM05,2005-05-24 06:00,24,114.42,114.44,114.41,114.42,24512
HRM05,2005-05-24 06:30,24,114.42,114.42,114.39,114.39,13016
HRM05,2005-05-24 07:00,24,114.39,114.42,114.34,114.39,52746
HRM05,2005-05-24 07:30,24,114.4,114.42,114.4,114.4,43256
HRM05,2005-05-24 08:00,24,114.4,114.41,114.37,114.39,33519
HRM05,2005-05-24 08:30,24,114.39,114.41,114.36,114.37,25374
HRM05,2005-05-24 09:00,24,114.37,114.4,114.35,114.35,22796
HRM05,2005-05-24 09:30,24,114.36,114.4,114.36,114.38,25868
HRM05,2005-05-24 10:00,24,114.37,114.44,114.37,114.42,45625
HRM05,2005-05-24 10:30,24,114.42,114.45,114.41,114.43,26385
HRM05,2005-05-24 11:00,24,114.43,114.44,114.42,114.42,5814
HRM05,2005-05-24 11:30,24,114.42,114.44,114.39,114.4,10286
HRM05,2005-05-24 12:00,24,114.4,114.4,114.4,114.4,438
HRM05,2005-05-25 01:00,25,114.44,114.49,114.43,114.47,24644
HRM05,2005-05-25 01:30,25,114.47,114.49,114.46,114.47,10960
HRM05,2005-05-25 02:00,25,114.48,114.54,114.46,114.53,25976
HRM05,2005-05-25 02:30,25,114.53,114.58,114.52,114.52,61997
HRM05,2005-05-25 03:00,25,114.53,114.55,114.51,114.52,38689
HRM05,2005-05-25 03:30,25,114.53,114.54,114.51,114.51,30159
HRM05,2005-05-25 04:00,25,114.52,114.56,114.51,114.55,33348
HRM05,2005-05-25 04:30,25,114.54,114.57,114.53,114.53,31810
HRM05,2005-05-25 05:00,25,114.53,114.53,114.51,114.51,24915
HRM05,2005-05-25 05:30,25,114.51,114.53,114.5,114.52,23717
HRM05,2005-05-25 06:00,25,114.52,114.53,114.48,114.51,26678
HRM05,2005-05-25 06:30,25,114.51,114.53,114.49,114.51,22773
HRM05,2005-05-25 07:00,25,114.52,114.54,114.49,114.51,29342
HRM05,2005-05-25 07:30,25,114.51,114.59,114.49,114.55,87107
HRM05,2005-05-25 08:00,25,114.56,114.56,114.52,114.54,47849
HRM05,2005-05-25 08:30,25,114.54,114.55,114.43,114.47,92720
HRM05,2005-05-25 09:00,25,114.48,114.54,114.48,114.52,45422
HRM05,2005-05-25 09:30,25,114.51,114.53,114.48,114.52,46289
HRM05,2005-05-25 10:00,25,114.53,114.54,114.47,114.49,24034
HRM05,2005-05-25 10:30,25,114.49,114.5,114.42,114.46,53460
HRM05,2005-05-25 11:00,25,114.46,114.46,114.4,114.41,16371
HRM05,2005-05-25 11:30,25,114.41,114.47,114.4,114.46,13285
HRM05,2005-05-25 12:00,25,114.46,114.46,114.46,114.46,168
HRM05,2005-05-26 01:00,26,114.43,114.48,114.4,114.47,12335
HRM05,2005-05-26 01:30,26,114.46,114.54,114.45,114.51,20322
HRM05,2005-05-26 02:00,26,114.5,114.53,114.47,114.47,12305
HRM05,2005-05-26 02:30,26,114.47,114.5,114.45,114.49,28547
HRM05,2005-05-26 03:00,26,114.48,114.5,114.45,114.47,14988
HRM05,2005-05-26 03:30,26,114.47,114.5,114.46,114.48,19176
HRM05,2005-05-26 04:00,26,114.48,114.49,114.46,114.49,18507
HRM05,2005-05-26 04:30,26,114.48,114.49,114.45,114.45,27638
HRM05,2005-05-26 05:00,26,114.46,114.47,114.42,114.46,35797
HRM05,2005-05-26 05:30,26,114.46,114.46,114.43,114.44,13063
HRM05,2005-05-26 06:00,26,114.44,114.45,114.43,114.44,16433
HRM05,2005-05-26 06:30,26,114.44,114.44,114.42,114.43,3989
HRM05,2005-05-26 07:00,26,114.42,114.46,114.41,114.44,16413
HRM05,2005-05-26 07:30,26,114.44,114.46,114.33,114.37,66780
HRM05,2005-05-26 08:00,26,114.38,114.38,114.3,114.35,54314
HRM05,2005-05-26 08:30,26,114.35,114.38,114.33,114.36,24704
HRM05,2005-05-26 09:00,26,114.36,114.37,114.31,114.34,55658
HRM05,2005-05-26 09:30,26,114.33,114.41,114.32,114.39,28410
HRM05,2005-05-26 10:00,26,114.39,114.49,114.38,114.45,36765
HRM05,2005-05-26 10:30,26,114.45,114.47,114.44,114.47,14595
HRM05,2005-05-26 11:00,26,114.47,114.47,114.45,114.46,2030
HRM05,2005-05-26 11:30,26,114.45,114.46,114.44,114.45,8189
HRM05,2005-05-26 12:00,26,114.44,114.44,114.44,114.44,300
HRM05,2005-05-27 01:00,27,114.43,114.47,114.42,114.46,4605
HRM05,2005-05-27 01:30,27,114.46,114.52,114.46,114.51,12010
HRM05,2005-05-27 02:00,27,114.51,114.57,114.51,114.53,31376
HRM05,2005-05-27 02:30,27,114.53,114.54,114.51,114.52,21464
HRM05,2005-05-27 03:00,27,114.52,114.54,114.5,114.5,19261
HRM05,2005-05-27 03:30,27,114.5,114.53,114.5,114.51,37871
HRM05,2005-05-27 04:00,27,114.51,114.53,114.5,114.52,34031
HRM05,2005-05-27 04:30,27,114.52,114.53,114.49,114.5,19291
HRM05,2005-05-27 05:00,27,114.5,114.5,114.44,114.45,35054
HRM05,2005-05-27 05:30,27,114.45,114.47,114.43,114.44,17236
HRM05,2005-05-27 06:00,27,114.45,114.47,114.41,114.46,25301
HRM05,2005-05-27 06:30,27,114.47,114.47,114.45,114.47,6765
HRM05,2005-05-27 07:00,27,114.47,114.47,114.41,114.44,11904
HRM05,2005-05-27 07:30,27,114.44,114.46,114.4,114.43,34716
HRM05,2005-05-27 08:00,27,114.42,114.48,114.42,114.46,33050
HRM05,2005-05-27 08:30,27,114.46,114.46,114.42,114.42,23424
HRM05,2005-05-27 09:00,27,114.42,114.43,114.39,114.42,44567
HRM05,2005-05-27 09:30,27,114.42,114.44,114.42,114.43,11320
HRM05,2005-05-27 10:00,27,114.43,114.46,114.42,114.45,13544
HRM05,2005-05-27 10:30,27,114.45,114.49,114.45,114.45,13064
HRM05,2005-05-27 11:00,27,114.45,114.47,114.45,114.45,3149
HRM05,2005-05-27 11:30,27,114.45,114.48,114.45,114.46,4515
HRM05,2005-05-27 12:00,27,114.49,114.49,114.49,114.49,293
HRM05,2005-05-30 01:00,30,114.41,114.49,114.39,114.47,8877
HRM05,2005-05-30 01:30,30,114.46,114.49,114.44,114.44,7179
HRM05,2005-05-30 02:00,30,114.45,114.46,114.41,114.42,8300
HRM05,2005-05-30 02:30,30,114.42,114.45,114.42,114.43,3846
HRM05,2005-05-30 03:00,30,114.44,114.45,114.43,114.43,2928
HRM05,2005-05-30 03:30,30,114.43,114.44,114.38,114.42,15424
HRM05,2005-05-30 04:00,30,114.42,114.43,114.4,114.42,9644
HRM05,2005-05-30 04:30,30,114.42,114.45,114.41,114.42,16949
HRM05,2005-05-30 05:00,30,114.42,114.42,114.4,114.41,6240
HRM05,2005-05-30 05:30,30,114.41,114.41,114.39,114.41,8635
HRM05,2005-05-30 06:00,30,114.4,114.41,114.35,114.38,15550
HRM05,2005-05-30 06:30,30,114.37,114.4,114.36,114.39,5614
HRM05,2005-05-30 07:00,30,114.39,114.39,114.38,114.39,2784
HRM05,2005-05-30 07:30,30,114.39,114.43,114.39,114.41,10682
HRM05,2005-05-30 08:00,30,114.41,114.42,114.41,114.41,4061
HRM05,2005-05-30 08:30,30,114.41,114.42,114.4,114.41,6720
HRM05,2005-05-30 09:00,30,114.42,114.43,114.41,114.42,3679
HRM05,2005-05-30 09:30,30,114.42,114.44,114.41,114.44,2830
HRM05,2005-05-30 10:00,30,114.44,114.45,114.43,114.44,1768
HRM05,2005-05-30 10:30,30,114.44,114.45,114.43,114.44,1836
HRM05,2005-05-30 11:00,30,114.44,114.45,114.42,114.43,877
HRM05,2005-05-30 11:30,30,114.42,114.43,114.41,114.42,1133
HRM05,2005-05-30 12:00,30,114.44,114.44,114.44,114.44,85
HRM05,2005-05-31 01:00,31,114.42,114.45,114.25,114.29,51522
HRM05,2005-05-31 01:30,31,114.29,114.32,114.27,114.31,22762
HRM05,2005-05-31 02:00,31,114.31,114.43,114.3,114.42,43611
HRM05,2005-05-31 02:30,31,114.41,114.48,114.4,114.46,40530
HRM05,2005-05-31 03:00,31,114.47,114.54,114.45,114.53,46192
HRM05,2005-05-31 03:30,31,114.53,114.55,114.5,114.54,26883
HRM05,2005-05-31 04:00,31,114.54,114.59,114.53,114.55,55027
HRM05,2005-05-31 04:30,31,114.54,114.55,114.51,114.52,42004
HRM05,2005-05-31 05:00,31,114.53,114.55,114.46,114.47,22916
HRM05,2005-05-31 05:30,31,114.48,114.5,114.45,114.49,19067
HRM05,2005-05-31 06:00,31,114.49,114.52,114.48,114.52,13392
HRM05,2005-05-31 06:30,31,114.52,114.53,114.5,114.52,16015
HRM05,2005-05-31 07:00,31,114.51,114.53,114.49,114.52,10119
HRM05,2005-05-31 07:30,31,114.53,114.6,114.52,114.57,42689
HRM05,2005-05-31 08:00,31,114.57,114.58,114.55,114.57,24021
HRM05,2005-05-31 08:30,31,114.57,114.64,114.56,114.59,53453
HRM05,2005-05-31 09:00,31,114.6,114.67,114.59,114.65,86348
HRM05,2005-05-31 09:30,31,114.65,114.7,114.65,114.68,39452
HRM05,2005-05-31 10:00,31,114.68,114.75,114.67,114.72,41842
HRM05,2005-05-31 10:30,31,114.71,114.72,114.69,114.7,13593
HRM05,2005-05-31 11:00,31,114.7,114.72,114.7,114.72,11951
HRM05,2005-05-31 11:30,31,114.72,114.74,114.71,114.72,14542
HRM05,2005-05-31 12:00,31,114.71,114.71,114.71,114.71,1789
HRM05,2005-06-01 01:00,1,114.63,114.75,114.63,114.74,22943
HRM05,2005-06-01 01:30,1,114.73,114.76,114.69,114.7,19861
HRM05,2005-06-01 02:00,1,114.7,114.7,114.64,114.67,28556
HRM05,2005-06-01 02:30,1,114.68,114.73,114.67,114.69,32343
HRM05,2005-06-01 03:00,1,114.68,114.71,114.65,114.66,48231
HRM05,2005-06-01 03:30,1,114.65,114.77,114.65,114.71,73546
HRM05,2005-06-01 04:00,1,114.71,114.75,114.69,114.75,51861
HRM05,2005-06-01 04:30,1,114.74,114.76,114.71,114.75,39058
HRM05,2005-06-01 05:00,1,114.75,114.77,114.73,114.73,56007
HRM05,2005-06-01 05:30,1,114.74,114.77,114.73,114.75,26158
HRM05,2005-06-01 06:00,1,114.76,114.77,114.74,114.77,16262
HRM05,2005-06-01 06:30,1,114.76,114.78,114.75,114.76,12561
HRM05,2005-06-01 07:00,1,114.75,114.78,114.74,114.77,22998
HRM05,2005-06-01 07:30,1,114.77,114.84,114.77,114.82,48082
HRM05,2005-06-01 08:00,1,114.83,114.84,114.8,114.81,35884
HRM05,2005-06-01 08:30,1,114.81,114.86,114.78,114.85,48513
HRM05,2005-06-01 09:00,1,114.86,115,114.86,114.94,153620
HRM05,2005-06-01 09:30,1,114.95,114.99,114.93,114.99,57853
HRM05,2005-06-01 10:00,1,114.99,115.04,114.97,114.98,44049
HRM05,2005-06-01 10:30,1,114.97,114.99,114.96,114.99,25193
HRM05,2005-06-01 11:00,1,114.98,114.99,114.89,114.89,31624
HRM05,2005-06-01 11:30,1,114.9,114.95,114.88,114.95,22917
HRM05,2005-06-01 12:00,1,114.94,114.94,114.94,114.94,1954
HRM05,2005-06-02 01:00,2,114.91,114.95,114.9,114.93,14461
HRM05,2005-06-02 01:30,2,114.93,114.93,114.87,114.87,20789
HRM05,2005-06-02 02:00,2,114.87,114.89,114.85,114.87,25946
HRM05,2005-06-02 02:30,2,114.87,114.92,114.87,114.92,48753
HRM05,2005-06-02 03:00,2,114.92,114.92,114.86,114.89,36575
HRM05,2005-06-02 03:30,2,114.89,114.9,114.86,114.88,27562
HRM05,2005-06-02 04:00,2,114.88,114.91,114.87,114.87,34367
HRM05,2005-06-02 04:30,2,114.88,114.92,114.88,114.9,30690
HRM05,2005-06-02 05:00,2,114.9,114.94,114.88,114.94,24336
HRM05,2005-06-02 05:30,2,114.94,115.03,114.92,114.97,55094
HRM05,2005-06-02 06:00,2,114.97,114.99,114.96,114.98,16640
HRM05,2005-06-02 06:30,2,114.98,115,114.95,114.97,25172
HRM05,2005-06-02 07:00,2,114.96,114.97,114.92,114.94,32829
HRM05,2005-06-02 07:30,2,114.93,114.99,114.83,114.9,110303
HRM05,2005-06-02 08:00,2,114.91,114.91,114.82,114.88,76558
HRM05,2005-06-02 08:30,2,114.89,114.93,114.84,114.84,46797
HRM05,2005-06-02 09:00,2,114.85,114.94,114.84,114.93,117262
HRM05,2005-06-02 09:30,2,114.92,114.98,114.92,114.96,46580
HRM05,2005-06-02 10:00,2,114.96,114.97,114.94,114.94,19810
HRM05,2005-06-02 10:30,2,114.95,114.97,114.93,114.95,36451
HRM05,2005-06-02 11:00,2,114.94,114.97,114.92,114.96,16507
HRM05,2005-06-02 11:30,2,114.96,114.96,114.92,114.94,10567
HRM05,2005-06-02 12:00,2,114.93,114.93,114.93,114.93,858
HRM05,2005-06-03 01:00,3,114.9,114.95,114.88,114.95,25864
HRM05,2005-06-03 01:30,3,114.95,115.07,114.94,115.06,63891
HRM05,2005-06-03 02:00,3,115.05,115.06,115,115,32798
HRM05,2005-06-03 02:30,3,115.01,115.01,114.96,114.97,38538
HRM05,2005-06-03 03:00,3,114.97,115,114.95,114.97,44743
HRM05,2005-06-03 03:30,3,114.98,115,114.97,115,21417
HRM05,2005-06-03 04:00,3,115,115.01,114.94,114.97,33728
HRM05,2005-06-03 04:30,3,114.97,114.97,114.94,114.95,45769
HRM05,2005-06-03 05:00,3,114.95,114.97,114.93,114.95,29131
HRM05,2005-06-03 05:30,3,114.95,114.97,114.95,114.96,31370
HRM05,2005-06-03 06:00,3,114.96,114.98,114.95,114.97,21100
HRM05,2005-06-03 06:30,3,114.97,114.98,114.96,114.97,15002
HRM05,2005-06-03 07:00,3,114.97,115.18,114.97,115.16,42325
HRM05,2005-06-03 07:30,3,115.15,115.16,115.04,115.09,141576
HRM05,2005-06-03 08:00,3,115.08,115.14,115.06,115.11,84366
HRM05,2005-06-03 08:30,3,115.1,115.14,115.1,115.13,69262
HRM05,2005-06-03 09:00,3,115.12,115.14,115.08,115.11,84450
HRM05,2005-06-03 09:30,3,115.12,115.12,114.94,114.97,96736
HRM05,2005-06-03 10:00,3,114.97,114.99,114.84,114.87,114796
HRM05,2005-06-03 10:30,3,114.88,114.9,114.85,114.87,18166
HRM05,2005-06-03 11:00,3,114.87,114.88,114.8,114.83,49600
HRM05,2005-06-03 11:30,3,114.83,114.88,114.83,114.87,10292
HRM05,2005-06-03 12:00,3,114.86,114.86,114.86,114.86,584
HRM05,2005-06-06 01:00,6,114.83,115,114.82,114.97,35646
HRM05,2005-06-06 01:30,6,114.97,115.06,114.96,115.04,49018
HRM05,2005-06-06 02:00,6,115.04,115.05,114.99,114.99,34407
HRM05,2005-06-06 02:30,6,115,115.02,114.99,114.99,31637
HRM05,2005-06-06 03:00,6,114.99,115,114.97,114.97,30825
HRM05,2005-06-06 03:30,6,114.98,114.99,114.95,114.96,30284
HRM05,2005-06-06 04:00,6,114.95,114.96,114.93,114.96,43360
HRM05,2005-06-06 04:30,6,114.95,114.98,114.94,114.97,28098
HRM05,2005-06-06 05:00,6,114.97,114.98,114.94,114.97,19404
HRM05,2005-06-06 05:30,6,114.97,114.98,114.95,114.97,23364
HRM05,2005-06-06 06:00,6,114.97,115.01,114.96,115.01,13557
HRM05,2005-06-06 06:30,6,115.01,115.02,114.98,114.98,17117
HRM05,2005-06-06 07:00,6,114.99,114.99,114.94,114.96,27908
HRM05,2005-06-06 07:30,6,114.96,114.98,114.94,114.95,40079
HRM05,2005-06-06 08:00,6,114.94,114.97,114.93,114.97,61249
HRM05,2005-06-06 08:30,6,114.97,114.99,114.96,114.96,30650
HRM05,2005-06-06 09:00,6,114.97,114.97,114.94,114.95,27731
HRM05,2005-06-06 09:30,6,114.95,114.98,114.94,114.98,45977
HRM05,2005-06-06 10:00,6,114.97,114.98,114.96,114.97,28872
HRM05,2005-06-06 10:30,6,114.98,114.99,114.96,114.99,15210
HRM05,2005-06-06 11:00,6,114.99,115.01,114.98,115,14047
HRM05,2005-06-06 11:30,6,115,115.01,114.98,115,16116
HRM05,2005-06-06 12:00,6,115.02,115.02,115.02,115.02,1046
HRM05,2005-06-07 01:00,7,115.07,115.13,115.06,115.11,22356
HRM05,2005-06-07 01:30,7,115.1,115.11,115.07,115.07,10780
HRM05,2005-06-07 02:00,7,115.07,115.13,115.07,115.1,32232
HRM05,2005-06-07 02:30,7,115.1,115.12,115.1,115.11,17483
HRM05,2005-06-07 03:00,7,115.1,115.12,115.08,115.12,25546
HRM05,2005-06-07 03:30,7,115.12,115.15,115.11,115.13,38228
HRM05,2005-06-07 04:00,7,115.13,115.13,115.09,115.11,37170
HRM05,2005-06-07 04:30,7,115.11,115.13,115.09,115.1,31735
HRM05,2005-06-07 05:00,7,115.1,115.12,115.1,115.11,23873
HRM05,2005-06-07 05:30,7,115.11,115.11,115.09,115.1,7553
HRM05,2005-06-07 06:00,7,115.09,115.13,115.09,115.11,9100
HRM05,2005-06-07 06:30,7,115.11,115.14,115.11,115.14,42571
HRM05,2005-06-07 07:00,7,115.13,115.14,115.1,115.11,12102
HRM05,2005-06-07 07:30,7,115.12,115.19,115.11,115.18,88794
HRM05,2005-06-07 08:00,7,115.18,115.25,115.17,115.18,51810
HRM05,2005-06-07 08:30,7,115.18,115.2,115.16,115.17,53250
HRM05,2005-06-07 09:00,7,115.16,115.18,115.15,115.17,58527
HRM05,2005-06-07 09:30,7,115.17,115.18,115.09,115.15,30270
HRM05,2005-06-07 10:00,7,115.15,115.21,115.15,115.18,19676
HRM05,2005-06-07 10:30,7,115.19,115.25,115.19,115.24,29711
HRM05,2005-06-07 11:00,7,115.24,115.27,115.22,115.26,19331
HRM05,2005-06-07 11:30,7,115.25,115.25,115.2,115.21,10810
HRM05,2005-06-07 12:00,7,115.21,115.21,115.21,115.21,40
HRM05,2005-06-08 01:00,8,115.23,115.29,115.22,115.25,7249
HRM05,2005-06-08 01:30,8,115.25,115.26,115.21,115.23,9496
HRM05,2005-06-08 02:00,8,115.24,115.29,115.23,115.29,21942
HRM05,2005-06-08 02:30,8,115.3,115.33,115.29,115.31,10118
HRM05,2005-06-08 03:00,8,115.33,115.33,115.28,115.31,6429
HRM05,2005-06-08 03:30,8,115.31,115.35,115.31,115.33,8592
HRM05,2005-06-08 04:00,8,115.33,115.34,115.31,115.31,10729
HRM05,2005-06-08 04:30,8,115.31,115.32,115.3,115.3,3482
HRM05,2005-06-08 05:00,8,115.32,115.32,115.29,115.31,9337