HSX18,2018-09-27 20:00,28,27869,27869,27869,27869,1
HSX18,2018-09-27 20:30,28,27871,27900,27810,27830,76
HSX18,2018-09-27 21:00,28,27872,27890,27822,27832,9
HSX18,2018-09-27 21:30,28,27884,27900,27849,27892,49
HSX18,2018-09-27 22:00,28,27914,27944,27900,27928,15
HSX18,2018-09-27 22:30,28,27919,27919,27899,27899,5
HSX18,2018-09-28 00:00,28,27893,27893,27850,27850,2
HSX18,2018-09-28 00:30,28,27899,27899,27845,27845,3
HSX18,2018-09-28 01:00,28,27810,27810,27750,27763,8
HSX18,2018-09-28 01:30,28,27726,27748,27726,27740,3
HSX18,2018-09-28 02:00,28,27670,27750,27670,27750,4
HSX18,2018-09-28 02:30,28,27745,27757,27738,27738,25
HSX18,2018-09-28 03:00,28,27767,27845,27765,27845,7
HSX18,2018-09-28 04:30,29,27850,27850,27850,27850,6
HSX18,2018-09-28 06:30,29,27734,27734,27734,27734,2
HSX18,2018-09-28 07:00,29,27705,27705,27686,27689,3
HSX18,2018-09-28 07:30,29,27743,27744,27743,27744,2
HSX18,2018-09-28 08:00,29,27746,27750,27746,27750,3
HSX18,2018-09-28 08:30,29,27800,27800,27800,27800,1
HSX18,2018-10-01 20:00,2,27767,27767,27600,27600,14
HSX18,2018-10-01 20:30,2,27568,27568,27387,27396,35
HSX18,2018-10-01 21:00,2,27389,27438,27365,27384,50
HSX18,2018-10-01 21:30,2,27388,27395,27300,27365,39
HSX18,2018-10-01 22:00,2,27358,27397,27344,27373,10
HSX18,2018-10-01 22:30,2,27367,27367,27314,27322,24
HSX18,2018-10-02 00:00,2,27335,27342,27223,27232,31
HSX18,2018-10-02 00:30,2,27261,27261,27197,27211,18
HSX18,2018-10-02 01:00,2,27177,27188,27088,27133,71
HSX18,2018-10-02 01:30,2,27126,27126,27065,27065,17
HSX18,2018-10-02 02:00,2,27048,27096,27048,27087,55
HSX18,2018-10-02 02:30,2,27082,27082,27044,27048,28
HSX18,2018-10-02 03:00,2,27060,27068,27015,27015,75
HSX18,2018-10-02 04:00,3,26914,26958,26914,26958,12
HSX18,2018-10-02 04:30,3,26987,26992,26976,26992,3
HSX18,2018-10-02 05:00,3,27015,27032,27013,27032,6
HSX18,2018-10-02 05:30,3,27030,27030,27030,27030,1
HSX18,2018-10-02 06:00,3,27036,27044,27025,27025,4
HSX18,2018-10-02 06:30,3,27044,27044,27044,27044,1
HSX18,2018-10-02 07:00,3,27078,27078,27078,27078,1
HSX18,2018-10-02 07:30,3,27076,27076,27076,27076,1
HSX18,2018-10-02 08:00,3,27066,27072,27066,27072,2
HSX18,2018-10-02 08:30,3,27113,27143,27083,27113,12
HSX18,2018-10-02 09:00,3,27129,27129,27078,27078,5
HSX18,2018-10-02 10:00,3,27149,27150,27149,27150,5
HSX18,2018-10-02 10:30,3,27159,27159,27158,27158,5
HSX18,2018-10-02 11:00,3,27156,27156,27156,27156,1
HSX18,2018-10-02 11:30,3,27170,27170,27170,27170,1
HSX18,2018-10-02 20:00,3,27019,27019,26897,26947,20
HSX18,2018-10-02 20:30,3,26953,27150,26953,27150,80
HSX18,2018-10-02 21:00,3,27143,27260,27114,27212,82
HSX18,2018-10-02 21:30,3,27233,27245,27054,27103,23
HSX18,2018-10-02 22:00,3,27131,27143,27058,27063,16
HSX18,2018-10-02 22:30,3,27056,27056,26955,26955,20
HSX18,2018-10-03 00:00,3,26967,27081,26967,27066,27
HSX18,2018-10-03 00:30,3,27069,27069,27044,27044,2
HSX18,2018-10-03 01:00,3,27042,27048,27042,27048,2
HSX18,2018-10-03 01:30,3,27071,27154,27060,27060,10
HSX18,2018-10-03 02:00,3,27070,27138,27070,27084,35
HSX18,2018-10-03 02:30,3,27068,27088,27068,27088,23
HSX18,2018-10-03 03:00,3,27085,27085,27024,27056,5
HSX18,2018-10-03 04:30,4,27039,27039,27039,27039,1
HSX18,2018-10-03 05:30,4,27067,27075,27067,27075,2
HSX18,2018-10-03 06:00,4,27107,27112,27107,27112,4
HSX18,2018-10-03 06:30,4,27117,27117,27117,27117,1
HSX18,2018-10-03 07:00,4,27143,27143,27143,27143,1
HSX18,2018-10-03 08:00,4,27145,27145,27145,27145,1
HSX18,2018-10-03 09:00,4,27124,27168,27124,27168,15
HSX18,2018-10-03 09:30,4,27150,27150,27127,27127,2
HSX18,2018-10-03 10:00,4,27107,27107,27092,27092,2
HSX18,2018-10-03 10:30,4,27100,27100,27087,27100,3
HSX18,2018-10-03 11:30,4,27110,27110,27110,27110,1
HSX18,2018-10-03 20:00,4,26875,26913,26789,26805,67
HSX18,2018-10-03 20:30,4,26823,26823,26600,26652,98
HSX18,2018-10-03 21:00,4,26630,26665,26552,26649,54
HSX18,2018-10-03 21:30,4,26666,26689,26580,26632,58
HSX18,2018-10-03 22:00,4,26621,26621,26600,26600,3
HSX18,2018-10-03 22:30,4,26568,26568,26565,26565,2
HSX18,2018-10-04 00:00,4,26589,26602,26531,26588,345
HSX18,2018-10-04 00:30,4,26572,26572,26537,26556,17
HSX18,2018-10-04 01:00,4,26530,26570,26520,26545,23
HSX18,2018-10-04 01:30,4,26536,26550,26518,26550,4
HSX18,2018-10-04 02:00,4,26555,26618,26543,26543,223
HSX18,2018-10-04 02:30,4,26540,26559,26535,26559,9
HSX18,2018-10-04 03:00,4,26590,26602,26576,26579,19
HSX18,2018-10-04 04:30,5,26580,26580,26580,26580,1
HSX18,2018-10-04 05:00,5,26591,26598,26589,26598,4
HSX18,2018-10-04 05:30,5,26599,26601,26592,26601,4
HSX18,2018-10-04 06:00,5,26606,26617,26606,26617,3
HSX18,2018-10-04 06:30,5,26605,26605,26584,26597,3
HSX18,2018-10-04 07:30,5,26605,26605,26605,26605,1
HSX18,2018-10-04 08:00,5,26632,26632,26632,26632,1
HSX18,2018-10-04 08:30,5,26592,26592,26570,26570,4
HSX18,2018-10-04 09:00,5,26567,26567,26426,26456,44
HSX18,2018-10-04 09:30,5,26457,26457,26387,26390,25
HSX18,2018-10-04 10:00,5,26440,26455,26422,26422,8
HSX18,2018-10-04 10:30,5,26400,26406,26361,26377,12
HSX18,2018-10-04 11:00,5,26375,26375,26263,26275,23
HSX18,2018-10-04 11:30,5,26291,26326,26291,26326,10
HSX18,2018-10-04 20:00,5,26388,26536,26388,26525,23
HSX18,2018-10-04 20:30,5,26500,26593,26457,26502,35
HSX18,2018-10-04 21:00,5,26492,26512,26372,26385,27
HSX18,2018-10-04 21:30,5,26400,26510,26346,26494,30
HSX18,2018-10-04 22:00,5,26511,26522,26502,26502,6
HSX18,2018-10-04 22:30,5,26487,26507,26487,26503,4
HSX18,2018-10-04 23:30,5,26530,26530,26530,26530,10
HSX18,2018-10-05 00:00,5,26506,26530,26506,26530,6
HSX18,2018-10-05 00:30,5,26513,26568,26513,26568,3
HSX18,2018-10-05 01:00,5,26584,26629,26560,26571,123
HSX18,2018-10-05 01:30,5,26596,26596,26559,26569,16
HSX18,2018-10-05 02:00,5,26535,26571,26528,26571,18
HSX18,2018-10-05 02:30,5,26543,26576,26539,26551,44
HSX18,2018-10-05 03:00,5,26508,26508,26478,26478,6
HSX18,2018-10-05 05:30,6,26505,26505,26505,26505,1
HSX18,2018-10-05 06:00,6,26528,26544,26526,26526,5
HSX18,2018-10-05 07:00,6,26504,26504,26504,26504,1
HSX18,2018-10-05 07:30,6,26505,26512,26405,26512,19
HSX18,2018-10-05 08:00,6,26539,26539,26529,26529,2
HSX18,2018-10-05 08:30,6,26499,26535,26474,26474,8
HSX18,2018-10-05 09:00,6,26471,26473,26446,26452,7
HSX18,2018-10-05 09:30,6,26487,26487,26456,26466,5
HSX18,2018-10-05 10:00,6,26448,26448,26385,26385,11
HSX18,2018-10-05 10:30,6,26369,26369,26298,26298,11
HSX18,2018-10-05 11:00,6,26320,26320,26320,26320,1
HSX18,2018-10-05 11:30,6,26294,26294,26288,26288,3
HSX18,2018-10-07 20:00,8,26422,26761,26422,26644,64
HSX18,2018-10-07 20:30,8,26652,26653,26440,26440,45
HSX18,2018-10-07 21:00,8,26430,26450,26347,26363,38
HSX18,2018-10-07 21:30,8,26352,26352,26250,26307,13
HSX18,2018-10-07 22:00,8,26280,26430,26278,26354,206
HSX18,2018-10-07 22:30,8,26343,26351,26314,26346,12
HSX18,2018-10-08 00:00,8,26361,26462,26361,26421,13
HSX18,2018-10-08 00:30,8,26395,26409,26368,26368,8
HSX18,2018-10-08 01:00,8,26340,26345,26296,26316,14
HSX18,2018-10-08 01:30,8,26280,26280,26204,26207,49
HSX18,2018-10-08 02:00,8,26185,26244,26173,26195,13
HSX18,2018-10-08 02:30,8,26224,26224,26161,26179,7
HSX18,2018-10-08 03:00,8,26197,26197,26162,26168,9
HSX18,2018-10-08 04:00,9,26150,26171,26150,26163,6
HSX18,2018-10-08 04:30,9,26192,26192,26192,26192,1
HSX18,2018-10-08 05:00,9,26196,26196,26153,26153,2
HSX18,2018-10-08 05:30,9,26150,26150,26131,26138,3
HSX18,2018-10-08 06:00,9,26086,26100,26085,26100,10
HSX18,2018-10-08 07:00,9,26124,26124,26124,26124,1
HSX18,2018-10-08 07:30,9,26068,26073,26068,26073,3
HSX18,2018-10-08 08:00,9,26077,26078,26029,26029,6
HSX18,2018-10-08 08:30,9,26033,26155,26020,26149,19
HSX18,2018-10-08 09:00,9,26172,26190,26166,26167,4
HSX18,2018-10-08 09:30,9,26150,26150,26136,26136,2
HSX18,2018-10-08 10:00,9,26101,26108,26067,26067,6
HSX18,2018-10-08 10:30,9,26036,26036,26000,26028,22
HSX18,2018-10-08 11:00,9,26035,26041,26019,26041,26
HSX18,2018-10-08 11:30,9,26017,26017,26017,26017,1
HSX18,2018-10-08 20:00,9,26151,26265,26134,26265,32
HSX18,2018-10-08 20:30,9,26282,26305,26044,26165,57
HSX18,2018-10-08 21:00,9,26183,26310,26183,26283,73
HSX18,2018-10-08 21:30,9,26345,26345,26235,26240,152
HSX18,2018-10-08 22:00,9,26236,26308,26182,26308,13
HSX18,2018-10-08 22:30,9,26272,26272,26272,26272,1
HSX18,2018-10-09 00:00,9,26333,26333,26241,26241,32
HSX18,2018-10-09 00:30,9,26250,26267,26226,26236,10
HSX18,2018-10-09 01:00,9,26209,26217,26179,26204,6
HSX18,2018-10-09 01:30,9,26215,26223,26179,26223,5
HSX18,2018-10-09 02:00,9,26199,26199,26171,26171,49
HSX18,2018-10-09 02:30,9,26193,26195,26161,26171,11
HSX18,2018-10-09 03:00,9,26160,26160,26066,26096,24
HSX18,2018-10-09 04:00,10,26085,26085,26068,26068,2
HSX18,2018-10-09 05:00,10,26025,26033,26010,26025,16
HSX18,2018-10-09 06:00,10,26060,26060,25987,26004,20
HSX18,2018-10-09 06:30,10,25994,25994,25975,25975,3
HSX18,2018-10-09 07:00,10,26007,26025,25994,26025,7
HSX18,2018-10-09 07:30,10,26033,26096,26033,26096,5
HSX18,2018-10-09 08:00,10,26073,26115,26072,26115,18
HSX18,2018-10-09 08:30,10,26106,26124,26033,26124,27
HSX18,2018-10-09 09:00,10,26150,26193,26150,26193,16
HSX18,2018-10-09 09:30,10,26198,26210,26157,26157,10
HSX18,2018-10-09 10:00,10,26158,26158,26076,26076,4
HSX18,2018-10-09 10:30,10,26136,26163,26136,26163,2
HSX18,2018-10-09 11:00,10,26175,26179,26154,26154,10
HSX18,2018-10-09 11:30,10,26125,26125,26125,26125,1
HSX18,2018-10-09 20:00,10,26268,26298,26268,26275,7
HSX18,2018-10-09 20:30,10,26313,26450,26271,26419,87
HSX18,2018-10-09 21:00,10,26449,26449,26320,26348,66
HSX18,2018-10-09 21:30,10,26325,26350,26214,26214,34
HSX18,2018-10-09 22:00,10,26200,26256,26200,26229,55
HSX18,2018-10-09 22:30,10,26236,26281,26236,26281,20
HSX18,2018-10-10 00:00,10,26286,26387,26273,26370,93
HSX18,2018-10-10 00:30,10,26375,26377,26286,26294,19
HSX18,2018-10-10 01:00,10,26307,26330,26297,26318,6
HSX18,2018-10-10 01:30,10,26297,26300,26254,26254,5
HSX18,2018-10-10 02:00,10,26284,26300,26206,26206,7
HSX18,2018-10-10 02:30,10,26209,26212,26199,26212,106
HSX18,2018-10-10 03:00,10,26177,26177,26130,26154,228
HSX18,2018-10-10 05:00,11,26195,26195,26195,26195,2
HSX18,2018-10-10 05:30,11,26201,26238,26201,26222,3
HSX18,2018-10-10 06:00,11,26229,26232,26225,26232,4
HSX18,2018-10-10 06:30,11,26225,26225,26216,26216,3
HSX18,2018-10-10 07:00,11,26145,26145,26145,26145,1
HSX18,2018-10-10 07:30,11,26104,26135,26104,26122,4
HSX18,2018-10-10 08:00,11,26140,26140,26134,26138,3
HSX18,2018-10-10 08:30,11,26080,26108,25900,25925,30
HSX18,2018-10-10 09:00,11,25960,25964,25855,25940,15
HSX18,2018-10-10 09:30,11,25965,25965,25870,25870,40
HSX18,2018-10-10 10:00,11,25889,25890,25800,25850,45
HSX18,2018-10-10 10:30,11,25824,25876,25824,25876,4
HSX18,2018-10-10 11:00,11,25850,25850,25818,25821,3
HSX18,2018-10-10 11:30,11,25831,25840,25829,25830,8
HSX18,2018-10-10 20:00,11,25400,25439,25340,25380,1034
HSX18,2018-10-10 20:30,11,25376,25465,25250,25331,292
HSX18,2018-10-10 21:00,11,25309,25422,25278,25368,65
HSX18,2018-10-10 21:30,11,25365,25365,25200,25233,181
HSX18,2018-10-10 22:00,11,25200,25280,25190,25220,32
HSX18,2018-10-10 22:30,11,25208,25237,25192,25228,69
HSX18,2018-10-10 23:30,11,25200,25200,25200,25200,4
HSX18,2018-10-11 00:00,11,25200,25242,25140,25162,54
HSX18,2018-10-11 00:30,11,25180,25240,25180,25190,12
HSX18,2018-10-11 01:00,11,25217,25241,25160,25173,127
HSX18,2018-10-11 01:30,11,25143,25205,25143,25194,73
HSX18,2018-10-11 02:00,11,25182,25388,25182,25350,59
HSX18,2018-10-11 02:30,11,25358,25370,25229,25229,57
HSX18,2018-10-11 03:00,11,25219,25247,25202,25206,23
HSX18,2018-10-11 04:00,12,25101,25194,25101,25194,5
HSX18,2018-10-11 05:00,12,25171,25171,25171,25171,1
HSX18,2018-10-11 05:30,12,25197,25197,25197,25197,1
HSX18,2018-10-11 06:00,12,25205,25220,25199,25212,58
HSX18,2018-10-11 06:30,12,25206,25255,25205,25255,15
HSX18,2018-10-11 07:00,12,25255,25300,25255,25300,6
HSX18,2018-10-11 07:30,12,25325,25430,25325,25400,60
HSX18,2018-10-11 08:00,12,25414,25426,25391,25413,9
HSX18,2018-10-11 08:30,12,25382,25625,25337,25625,21
HSX18,2018-10-11 09:00,12,25583,25583,25462,25582,23
HSX18,2018-10-11 09:30,12,25519,25519,25415,25415,8
HSX18,2018-10-11 10:00,12,25387,25387,25238,25290,84
HSX18,2018-10-11 10:30,12,25315,25399,25315,25399,11
HSX18,2018-10-11 11:00,12,25359,25501,25358,25501,45
HSX18,2018-10-11 11:30,12,25465,25465,25440,25440,3
HSX18,2018-10-11 20:00,12,25390,25491,25390,25449,70
HSX18,2018-10-11 20:30,12,25424,25434,25329,25388,135
HSX18,2018-10-11 21:00,12,25385,25406,25347,25381,362
HSX18,2018-10-11 21:30,12,25370,25370,25282,25315,123
HSX18,2018-10-11 22:00,12,25325,25490,25324,25490,103
HSX18,2018-10-11 22:30,12,25472,25576,25472,25558,74
HSX18,2018-10-12 00:00,12,25600,25785,25600,25767,132
HSX18,2018-10-12 00:30,12,25735,25740,25632,25673,111
HSX18,2018-10-12 01:00,12,25704,25782,25640,25750,95
HSX18,2018-10-12 01:30,12,25732,25768,25700,25700,30
HSX18,2018-10-12 02:00,12,25750,25782,25750,25771,18
HSX18,2018-10-12 02:30,12,25752,25787,25738,25787,25
HSX18,2018-10-12 03:00,12,25765,25770,25701,25702,14
HSX18,2018-10-12 04:00,13,25650,25650,25650,25650,1
HSX18,2018-10-12 05:00,13,25693,25693,25693,25693,3
HSX18,2018-10-12 06:00,13,25735,25763,25735,25763,24
HSX18,2018-10-12 08:00,13,25740,25740,25740,25740,1
HSX18,2018-10-12 08:30,13,25752,25752,25721,25721,5
HSX18,2018-10-12 09:00,13,25758,25758,25679,25679,5
HSX18,2018-10-12 09:30,13,25700,25758,25700,25758,3
HSX18,2018-10-12 10:00,13,25720,25720,25700,25700,4
HSX18,2018-10-12 10:30,13,25700,25700,25668,25668,5
HSX18,2018-10-12 11:00,13,25646,25646,25610,25610,4
HSX18,2018-10-12 11:30,13,25600,25600,25500,25590,27
HSX18,2018-10-14 20:00,15,25573,25635,25518,25611,50
HSX18,2018-10-14 20:30,15,25589,25635,25447,25630,78
HSX18,2018-10-14 21:00,15,25583,25643,25521,25565,511
HSX18,2018-10-14 21:30,15,25587,25587,25489,25507,99
HSX18,2018-10-14 22:00,15,25534,25560,25436,25460,29
HSX18,2018-10-14 22:30,15,25483,25512,25476,25512,7
HSX18,2018-10-14 23:30,15,25474,25474,25474,25474,2
HSX18,2018-10-15 00:00,15,25510,25510,25443,25458,39
HSX18,2018-10-15 00:30,15,25458,25483,25430,25430,21
HSX18,2018-10-15 01:00,15,25401,25445,25400,25436,37
HSX18,2018-10-15 01:30,15,25435,25449,25400,25409,8
HSX18,2018-10-15 02:00,15,25410,25438,25380,25416,100
HSX18,2018-10-15 02:30,15,25395,25395,25348,25348,220
HSX18,2018-10-15 03:00,15,25357,25394,25352,25362,426
HSX18,2018-10-15 04:00,16,25376,25376,25376,25376,10
HSX18,2018-10-15 04:30,16,25399,25399,25398,25398,2
HSX18,2018-10-15 05:00,16,25437,25437,25432,25432,18
HSX18,2018-10-15 05:30,16,25427,25427,25427,25427,1
HSX18,2018-10-15 06:30,16,25488,25488,25488,25488,2
HSX18,2018-10-15 07:00,16,25492,25492,25492,25492,1
HSX18,2018-10-15 07:30,16,25479,25479,25478,25478,5
HSX18,2018-10-15 08:00,16,25480,25480,25480,25480,1
HSX18,2018-10-15 08:30,16,25469,25515,25461,25461,4
HSX18,2018-10-15 09:00,16,25417,25439,25400,25434,29
HSX18,2018-10-15 09:30,16,25432,25470,25432,25450,4
HSX18,2018-10-15 10:00,16,25480,25545,25480,25545,6
HSX18,2018-10-15 10:30,16,25550,25550,25538,25538,26
HSX18,2018-10-15 11:00,16,25440,25440,25440,25440,1
HSX18,2018-10-15 20:00,16,25550,25569,25502,25529,34
HSX18,2018-10-15 20:30,16,25534,25678,25517,25658,187
HSX18,2018-10-15 21:00,16,25681,25681,25587,25628,77
HSX18,2018-10-15 21:30,16,25603,25603,25520,25522,21
HSX18,2018-10-15 22:00,16,25504,25506,25407,25407,18
HSX18,2018-10-15 22:30,16,25400,25410,25341,25365,318
HSX18,2018-10-16 00:00,16,25388,25440,25388,25437,19
HSX18,2018-10-16 00:30,16,25446,25446,25308,25308,225
HSX18,2018-10-16 01:00,16,25313,25313,25223,25271,104
HSX18,2018-10-16 01:30,16,25275,25287,25270,25277,13
HSX18,2018-10-16 02:00,16,25281,25425,25270,25423,60
HSX18,2018-10-16 02:30,16,25422,25432,25389,25389,80
HSX18,2018-10-16 03:00,16,25416,25416,25400,25400,66
HSX18,2018-10-16 05:00,17,25400,25404,25400,25404,2
HSX18,2018-10-16 07:00,17,25458,25480,25458,25480,8
HSX18,2018-10-16 07:30,17,25465,25487,25462,25487,14
HSX18,2018-10-16 08:00,17,25474,25521,25470,25518,61
HSX18,2018-10-16 08:30,17,25498,25551,25498,25532,84
HSX18,2018-10-16 09:00,17,25580,25598,25560,25565,16
HSX18,2018-10-16 09:30,17,25604,25632,25604,25632,24
HSX18,2018-10-16 10:00,17,25618,25680,25616,25680,16
HSX18,2018-10-16 10:30,17,25671,25698,25669,25698,13
HSX18,2018-10-16 11:00,17,25728,25728,25687,25687,11
HSX18,2018-10-16 11:30,17,25698,25782,25693,25782,16
HSX18,2018-10-17 20:00,18,25669,25669,25546,25546,36
HSX18,2018-10-17 20:30,18,25554,25560,25400,25430,150
HSX18,2018-10-17 21:00,18,25403,25460,25375,25411,94
HSX18,2018-10-17 21:30,18,25431,25495,25408,25494,292
HSX18,2018-10-17 22:00,18,25426,25467,25404,25422,8
HSX18,2018-10-17 22:30,18,25406,25406,25350,25376,107
HSX18,2018-10-18 00:00,18,25330,25403,25300,25303,310
HSX18,2018-10-18 00:30,18,25298,25341,25296,25341,40
HSX18,2018-10-18 01:00,18,25321,25321,25236,25260,77
HSX18,2018-10-18 01:30,18,25264,25270,25229,25240,36
HSX18,2018-10-18 02:00,18,25264,25335,25257,25322,69
HSX18,2018-10-18 02:30,18,25330,25391,25330,25376,130
HSX18,2018-10-18 03:00,18,25382,25485,25382,25448,313
HSX18,2018-10-18 04:00,19,25391,25391,25391,25391,1
HSX18,2018-10-18 04:30,19,25427,25454,25425,25449,8
HSX18,2018-10-18 05:30,19,25471,25471,25471,25471,2
HSX18,2018-10-18 06:00,19,25448,25448,25448,25448,2
HSX18,2018-10-18 06:30,19,25449,25449,25428,25428,8
HSX18,2018-10-18 07:30,19,25418,25419,25400,25407,8
HSX18,2018-10-18 08:00,19,25353,25370,25349,25370,5
HSX18,2018-10-18 08:30,19,25350,25350,25272,25273,48
HSX18,2018-10-18 09:00,19,25250,25282,25240,25281,13
HSX18,2018-10-18 09:30,19,25320,25340,25310,25333,31
HSX18,2018-10-18 10:00,19,25265,25265,25210,25210,6
HSX18,2018-10-18 10:30,19,25200,25208,25105,25105,38
HSX18,2018-10-18 11:00,19,25100,25116,25068,25105,18
HSX18,2018-10-18 11:30,19,25078,25121,25078,25078,25
HSX18,2018-10-18 20:00,19,25135,25201,25126,25183,38
HSX18,2018-10-18 20:30,19,25173,25300,25078,25285,584
HSX18,2018-10-18 21:00,19,25211,25306,25142,25306,64
HSX18,2018-10-18 21:30,19,25321,25501,25321,25467,103
HSX18,2018-10-18 22:00,19,25471,25500,25342,25361,295
HSX18,2018-10-18 22:30,19,25357,25423,25345,25382,42
HSX18,2018-10-19 00:00,19,25370,25620,25359,25550,436
HSX18,2018-10-19 00:30,19,25557,25700,25547,25700,98
HSX18,2018-10-19 01:00,19,25710,25730,25675,25683,99
HSX18,2018-10-19 01:30,19,25680,25680,25584,25590,269
HSX18,2018-10-19 02:00,19,25581,25600,25540,25567,70
HSX18,2018-10-19 02:30,19,25591,25597,25532,25556,47
HSX18,2018-10-19 03:00,19,25511,25520,25465,25465,20
HSX18,2018-10-19 04:00,20,25498,25501,25498,25501,7
HSX18,2018-10-19 04:30,20,25501,25526,25480,25480,25
HSX18,2018-10-19 05:00,20,25468,25511,25468,25511,5
HSX18,2018-10-19 05:30,20,25526,25530,25512,25530,5
HSX18,2018-10-19 06:00,20,25532,25643,25532,25643,14
HSX18,2018-10-19 06:30,20,25636,25636,25630,25632,3
HSX18,2018-10-19 07:00,20,25610,25620,25570,25570,4
HSX18,2018-10-19 07:30,20,25574,25580,25542,25548,9
HSX18,2018-10-19 08:00,20,25556,25573,25517,25517,6
HSX18,2018-10-19 08:30,20,25500,25626,25500,25593,30
HSX18,2018-10-19 09:00,20,25590,25618,25575,25575,119
HSX18,2018-10-19 09:30,20,25585,25607,25547,25554,23
HSX18,2018-10-19 10:00,20,25594,25598,25520,25521,9
HSX18,2018-10-19 10:30,20,25491,25491,25450,25488,7
HSX18,2018-10-19 11:00,20,25490,25490,25430,25438,8
HSX18,2018-10-19 11:30,20,25428,25480,25394,25480,14
HSX18,2018-10-21 20:00,22,25512,25597,25500,25581,428
HSX18,2018-10-21 20:30,22,25590,25888,25590,25818,1322
HSX18,2018-10-21 21:00,22,25832,25965,25832,25860,185
HSX18,2018-10-21 21:30,22,25871,26037,25871,26021,275
HSX18,2018-10-21 22:00,22,26036,26080,25992,26059,132
HSX18,2018-10-21 22:30,22,26070,26190,26065,26180,178
HSX18,2018-10-22 00:00,22,26190,26232,26124,26170,459
HSX18,2018-10-22 00:30,22,26172,26205,26118,26149,302
HSX18,2018-10-22 01:00,22,26164,26167,26083,26135,448
HSX18,2018-10-22 01:30,22,26130,26131,26090,26109,152
HSX18,2018-10-22 02:00,22,26110,26140,26090,26126,105
HSX18,2018-10-22 02:30,22,26126,26182,26113,26180,161
HSX18,2018-10-22 03:00,22,26182,26182,26104,26114,129
HSX18,2018-10-22 04:00,23,26142,26142,26142,26142,4
HSX18,2018-10-22 04:30,23,26095,26099,26095,26099,10
HSX18,2018-10-22 05:00,23,26092,26150,26080,26150,12
HSX18,2018-10-22 06:00,23,26139,26145,26130,26145,113
HSX18,2018-10-22 06:30,23,26166,26167,26162,26165,4
HSX18,2018-10-22 07:00,23,26144,26162,26144,26162,7
HSX18,2018-10-22 07:30,23,26135,26149,26135,26147,6
HSX18,2018-10-22 08:00,23,26128,26128,26115,26121,35
HSX18,2018-10-22 08:30,23,26130,26150,26006,26012,244
HSX18,2018-10-22 09:00,23,26026,26036,25965,25989,99
HSX18,2018-10-22 09:30,23,25986,26138,25986,26100,25
HSX18,2018-10-22 10:00,23,26065,26100,26026,26057,74
HSX18,2018-10-22 10:30,23,26014,26014,25945,25960,62
HSX18,2018-10-22 11:00,23,25968,26013,25943,25956,48
HSX18,2018-10-22 11:30,23,25986,26003,25980,26003,17
HSX18,2018-10-22 20:00,23,25907,25977,25894,25925,208
HSX18,2018-10-22 20:30,23,25937,25974,25812,25812,372
HSX18,2018-10-22 21:00,23,25809,25886,25730,25742,315
HSX18,2018-10-22 21:30,23,25732,25810,25717,25724,298
HSX18,2018-10-22 22:00,23,25722,25722,25523,25581,547
HSX18,2018-10-22 22:30,23,25569,25617,25518,25610,148
HSX18,2018-10-23 00:00,23,25590,25642,25538,25546,1218
HSX18,2018-10-23 00:30,23,25549,25561,25444,25444,251
HSX18,2018-10-23 01:00,23,25434,25441,25211,25390,855
HSX18,2018-10-23 01:30,23,25389,25420,25286,25302,452
HSX18,2018-10-23 02:00,23,25305,25369,25280,25300,522
HSX18,2018-10-23 02:30,23,25316,25368,25284,25301,268
HSX18,2018-10-23 03:00,23,25314,25358,25282,25350,307
HSX18,2018-10-23 04:00,24,25300,25300,25161,25177,76
HSX18,2018-10-23 04:30,24,25176,25281,25173,25281,68
HSX18,2018-10-23 05:00,24,25275,25302,25256,25257,36
HSX18,2018-10-23 05:30,24,25282,25295,25255,25295,4
HSX18,2018-10-23 06:00,24,25288,25309,25255,25279,35
HSX18,2018-10-23 06:30,24,25261,25261,25200,25232,31
HSX18,2018-10-23 07:00,24,25250,25250,25197,25201,35
HSX18,2018-10-23 07:30,24,25195,25221,25195,25205,61
HSX18,2018-10-23 08:00,24,25194,25194,25125,25169,59
HSX18,2018-10-23 08:30,24,25170,25269,25138,25233,100
HSX18,2018-10-23 09:00,24,25235,25237,25060,25139,192
HSX18,2018-10-23 09:30,24,25138,25195,25120,25148,93
HSX18,2018-10-23 10:00,24,25156,25240,25138,25219,67
HSX18,2018-10-23 10:30,24,25219,25219,25115,25115,34
HSX18,2018-10-23 11:00,24,25108,25211,25108,25208,118
HSX18,2018-10-23 11:30,24,25219,25297,25219,25237,103
HSX18,2018-10-23 20:00,24,25432,25502,25289,25312,1302
HSX18,2018-10-23 20:30,24,25311,25532,25203,25309,1078
HSX18,2018-10-23 21:00,24,25307,25388,25210,25346,688
HSX18,2018-10-23 21:30,24,25370,25370,25190,25295,1423
HSX18,2018-10-23 22:00,24,25345,25621,25345,25607,992
HSX18,2018-10-23 22:30,24,25600,25663,25555,25575,330
HSX18,2018-10-23 23:30,24,25597,25597,25597,25597,8
HSX18,2018-10-24 00:00,24,25588,25588,25375,25404,844
HSX18,2018-10-24 00:30,24,25391,25450,25356,25369,222
HSX18,2018-10-24 01:00,24,25369,25424,25350,25384,200
HSX18,2018-10-24 01:30,24,25364,25368,25230,25235,602
HSX18,2018-10-24 02:00,24,25225,25279,25209,25254,1494
HSX18,2018-10-24 02:30,24,25215,25268,25215,25235,281
HSX18,2018-10-24 03:00,24,25230,25240,25215,25221,209
HSX18,2018-10-24 04:00,25,25215,25260,25215,25226,25
HSX18,2018-10-24 04:30,25,25224,25273,25220,25271,36
HSX18,2018-10-24 05:00,25,25263,25273,25239,25246,108
HSX18,2018-10-24 05:30,25,25231,25260,25227,25260,9
HSX18,2018-10-24 06:00,25,25278,25295,25260,25295,16
HSX18,2018-10-24 06:30,25,25312,25391,25301,25384,77
HSX18,2018-10-24 07:00,25,25414,25415,25347,25350,115
HSX18,2018-10-24 07:30,25,25342,25369,25338,25360,39
HSX18,2018-10-24 08:00,25,25350,25365,25324,25334,35
HSX18,2018-10-24 08:30,25,25348,25363,25274,25277,62
HSX18,2018-10-24 09:00,25,25270,25290,25220,25225,68
HSX18,2018-10-24 09:30,25,25218,25255,25155,25167,127
HSX18,2018-10-24 10:00,25,25167,25167,25060,25068,185
HSX18,2018-10-24 10:30,25,25066,25198,25050,25198,67
HSX18,2018-10-24 11:00,25,25175,25211,25151,25151,51
HSX18,2018-10-24 11:30,25,25154,25154,25100,25150,76
HSX18,2018-10-24 20:00,25,24750,24821,24654,24700,2342
HSX18,2018-10-24 20:30,25,24697,24760,24637,24640,5313
HSX18,2018-10-24 21:00,25,24640,24818,24608,24780,2935
HSX18,2018-10-24 21:30,25,24784,24788,24697,24786,2615
HSX18,2018-10-24 22:00,25,24789,24798,24724,24781,2373
HSX18,2018-10-24 22:30,25,24779,24855,24766,24787,1727
HSX18,2018-10-25 00:00,25,24777,24777,24672,24694,1575
HSX18,2018-10-25 00:30,25,24687,24760,24687,24730,1223
HSX18,2018-10-25 01:00,25,24731,24840,24730,24826,1771
HSX18,2018-10-25 01:30,25,24826,24877,24789,24803,1515
HSX18,2018-10-25 02:00,25,24797,24830,24741,24829,1967
HSX18,2018-10-25 02:30,25,24828,24972,24818,24971,1909
HSX18,2018-10-25 03:00,25,24975,24998,24900,24903,2498
HSX18,2018-10-25 04:00,26,24900,24994,24900,24985,150
HSX18,2018-10-25 04:30,26,24989,25032,24971,25018,286
HSX18,2018-10-25 05:00,26,25024,25024,24946,24946,131
HSX18,2018-10-25 05:30,26,24948,24991,24946,24979,75
HSX18,2018-10-25 06:00,26,24974,24980,24941,24959,179
HSX18,2018-10-25 06:30,26,24970,24970,24905,24921,384
HSX18,2018-10-25 07:00,26,24933,24959,24921,24930,177
HSX18,2018-10-25 07:30,26,24930,24950,24880,24902,111
HSX18,2018-10-25 08:00,26,24915,24919,24866,24889,57
HSX18,2018-10-25 08:30,26,24918,24968,24850,24955,296
HSX18,2018-10-25 09:00,26,24957,25022,24957,25019,256
HSX18,2018-10-25 09:30,26,25012,25059,25012,25027,189
HSX18,2018-10-25 10:00,26,25024,25142,24983,25133,261
HSX18,2018-10-25 10:30,26,25130,25151,25084,25100,180
HSX18,2018-10-25 11:00,26,25090,25125,25074,25098,111
HSX18,2018-10-25 11:30,26,25093,25153,25080,25141,84
HSX18,2018-10-25 20:00,26,24980,24998,24890,24940,3581
HSX18,2018-10-25 20:30,26,24941,25022,24785,24989,12378
HSX18,2018-10-25 21:00,26,24987,25020,24794,24829,5171
HSX18,2018-10-25 21:30,26,24823,24867,24716,24721,4936
HSX18,2018-10-25 22:00,26,24720,24766,24563,24611,4977
HSX18,2018-10-25 22:30,26,24607,24647,24524,24597,3857
HSX18,2018-10-25 23:30,26,24647,24647,24647,24647,88
HSX18,2018-10-26 00:00,26,24648,24754,24630,24689,5439
HSX18,2018-10-26 00:30,26,24687,24725,24644,24695,2280
HSX18,2018-10-26 01:00,26,24698,24766,24684,24697,2292
HSX18,2018-10-26 01:30,26,24694,24816,24694,24794,3085
HSX18,2018-10-26 02:00,26,24791,24791,24656,24667,3360
HSX18,2018-10-26 02:30,26,24666,24683,24624,24653,2373
HSX18,2018-10-26 03:00,26,24656,24669,24620,24658,3122
HSX18,2018-10-26 04:00,27,24622,24631,24511,24516,750
HSX18,2018-10-26 04:30,27,24512,24540,24458,24499,718
HSX18,2018-10-26 05:00,27,24498,24563,24484,24518,359
HSX18,2018-10-26 05:30,27,24524,24540,24495,24515,162
HSX18,2018-10-26 06:00,27,24530,24576,24522,24568,267
HSX18,2018-10-26 06:30,27,24570,24586,24544,24555,158
HSX18,2018-10-26 07:00,27,24562,24581,24544,24561,242
HSX18,2018-10-26 07:30,27,24577,24636,24577,24630,239
HSX18,2018-10-26 08:00,27,24629,24638,24603,24610,186
HSX18,2018-10-26 08:30,27,24608,24742,24554,24675,1005
HSX18,2018-10-26 09:00,27,24662,24662,24503,24570,844
HSX18,2018-10-26 09:30,27,24564,24565,24470,24478,596
HSX18,2018-10-26 10:00,27,24478,24648,24474,24642,552
HSX18,2018-10-26 10:30,27,24648,24722,24625,24688,607
HSX18,2018-10-26 11:00,27,24688,24805,24688,24778,465
HSX18,2018-10-26 11:30,27,24779,24904,24764,24837,472
HSX18,2018-10-28 20:00,29,24885,24999,24860,24933,7856
HSX18,2018-10-28 20:30,29,24934,24936,24715,24758,18615
HSX18,2018-10-28 21:00,29,24759,24765,24604,24614,15248
HSX18,2018-10-28 21:30,29,24615,24787,24578,24754,12767
HSX18,2018-10-28 22:00,29,24754,24808,24729,24762,11379
HSX18,2018-10-28 22:30,29,24763,24798,24655,24697,7545
HSX18,2018-10-28 23:30,29,24706,24706,24706,24706,12
HSX18,2018-10-29 00:00,29,24715,24799,24694,24696,8663
HSX18,2018-10-29 00:30,29,24698,24726,24628,24644,7260
HSX18,2018-10-29 01:00,29,24647,24688,24612,24652,7836
HSX18,2018-10-29 01:30,29,24649,24771,24640,24715,9313
HSX18,2018-10-29 02:00,29,24716,24807,24703,24740,8232
HSX18,2018-10-29 02:30,29,24740,24828,24723,24821,7097
HSX18,2018-10-29 03:00,29,24821,24856,24746,24751,6457
HSX18,2018-10-29 04:00,30,24767,24813,24755,24804,791
HSX18,2018-10-29 04:30,30,24807,24876,24803,24856,2374
HSX18,2018-10-29 05:00,30,24854,24927,24854,24912,1463
HSX18,2018-10-29 05:30,30,24910,24978,24906,24960,1652
HSX18,2018-10-29 06:00,30,24962,25033,24949,25025,1794
HSX18,2018-10-29 06:30,30,25025,25032,24944,24950,1636
HSX18,2018-10-29 07:00,30,24950,25009,24945,24987,1826
HSX18,2018-10-29 07:30,30,24987,24994,24958,24983,910
HSX18,2018-10-29 08:00,30,24982,24985,24949,24954,992
HSX18,2018-10-29 08:30,30,24955,24984,24862,24936,4194
HSX18,2018-10-29 09:00,30,24938,25010,24938,24955,2623
HSX18,2018-10-29 09:30,30,24956,24963,24889,24924,2464
HSX18,2018-10-29 10:00,30,24931,24944,24836,24894,2286
HSX18,2018-10-29 10:30,30,24895,24956,24863,24868,2015
HSX18,2018-10-29 11:00,30,24868,24879,24734,24769,2804
HSX18,2018-10-29 11:30,30,24763,24831,24736,24775,1512
HSX18,2018-10-29 20:00,30,24746,24796,24694,24788,12816
HSX18,2018-10-29 20:30,30,24792,24799,24586,24619,40068
HSX18,2018-10-29 21:00,30,24618,24666,24541,24640,28234
HSX18,2018-10-29 21:30,30,24640,24818,24636,24768,32503
HSX18,2018-10-29 22:00,30,24768,24882,24760,24792,22284
HSX18,2018-10-29 22:30,30,24791,24844,24767,24784,8181
HSX18,2018-10-29 23:30,30,24823,24823,24823,24823,34
HSX18,2018-10-30 00:00,30,24823,24962,24810,24849,21500
HSX18,2018-10-30 00:30,30,24849,24891,24757,24764,16448
HSX18,2018-10-30 01:00,30,24765,24768,24675,24686,15208
HSX18,2018-10-30 01:30,30,24686,24704,24586,24686,15537
HSX18,2018-10-30 02:00,30,24684,24690,24612,24644,9796
HSX18,2018-10-30 02:30,30,24644,24657,24550,24577,11633
HSX18,2018-10-30 03:00,30,24577,24627,24549,24589,10105
HSX18,2018-10-30 04:00,31,24578,24578,24501,24525,2596
HSX18,2018-10-30 04:30,31,24524,24630,24524,24624,3301
HSX18,2018-10-30 05:00,31,24622,24638,24571,24622,3221
HSX18,2018-10-30 05:30,31,24622,24631,24547,24579,2592
HSX18,2018-10-30 06:00,31,24577,24614,24555,24603,1765
HSX18,2018-10-30 06:30,31,24603,24625,24588,24620,1571
HSX18,2018-10-30 07:00,31,24621,24659,24604,24614,2851
HSX18,2018-10-30 07:30,31,24613,24638,24538,24550,2937
HSX18,2018-10-30 08:00,31,24548,24555,24478,24521,4254
HSX18,2018-10-30 08:30,31,24523,24690,24474,24662,9568
HSX18,2018-10-30 09:00,31,24665,24675,24584,24590,5558
HSX18,2018-10-30 09:30,31,24591,24617,24505,24550,5804
HSX18,2018-10-30 10:00,31,24550,24624,24526,24613,4661
HSX18,2018-10-30 10:30,31,24616,24673,24595,24602,3611
HSX18,2018-10-30 11:00,31,24600,24649,24592,24623,2306
HSX18,2018-10-30 11:30,31,24622,24637,24560,24563,1389
HSX18,2018-10-30 20:00,31,24747,24884,24738,24877,11720
HSX18,2018-10-30 20:30,31,24876,24892,24702,24820,37718
HSX18,2018-10-30 21:00,31,24819,24884,24777,24796,25274
HSX18,2018-10-30 21:30,31,24795,24798,24693,24702,20431
HSX18,2018-10-30 22:00,31,24703,24790,24683,24755,16045
HSX18,2018-10-30 22:30,31,24755,24759,24714,24736,6172
HSX18,2018-10-30 23:00,31,24738,24738,24738,24738,1
HSX18,2018-10-30 23:30,31,24739,24739,24739,24739,16
HSX18,2018-10-31 00:00,31,24739,24878,24736,24867,17744
HSX18,2018-10-31 00:30,31,24868,24920,24829,24849,19688
HSX18,2018-10-31 01:00,31,24851,24854,24786,24834,13699
HSX18,2018-10-31 01:30,31,24833,24867,24791,24860,9896
HSX18,2018-10-31 02:00,31,24864,24880,24827,24851,8640
HSX18,2018-10-31 02:30,31,24849,24950,24849,24907,11019
HSX18,2018-10-31 03:00,31,24908,24961,24897,24911,11634
HSX18,2018-10-31 04:00,1,24919,24924,24890,24918,1403
HSX18,2018-10-31 04:30,1,24919,24925,24858,24868,2521
HSX18,2018-10-31 05:00,1,24868,24907,24868,24892,1575
HSX18,2018-10-31 05:30,1,24894,24944,24892,24937,2221
HSX18,2018-10-31 06:00,1,24937,24972,24932,24949,2618
HSX18,2018-10-31 06:30,1,24947,24973,24935,24951,1613
HSX18,2018-10-31 07:00,1,24951,24998,24944,24979,1773
HSX18,2018-10-31 07:30,1,24979,25006,24972,24984,1960
HSX18,2018-10-31 08:00,1,24985,24994,24931,24950,2852
HSX18,2018-10-31 08:30,1,24949,24998,24909,24990,6302
HSX18,2018-10-31 09:00,1,24991,25003,24936,24968,3900
HSX18,2018-10-31 09:30,1,24966,25028,24954,24965,4065
HSX18,2018-10-31 10:00,1,24968,25000,24918,24985,3828
HSX18,2018-10-31 10:30,1,24984,25005,24952,24991,2838
HSX18,2018-10-31 11:00,1,24989,24996,24915,24966,2095
HSX18,2018-10-31 11:30,1,24967,25022,24948,25012,1468
HSX18,2018-10-31 20:00,1,25080,25193,25036,25177,13363
HSX18,2018-10-31 20:30,1,25180,25369,25132,25344,40862
HSX18,2018-10-31 21:00,1,25343,25368,25288,25344,20921
HSX18,2018-10-31 21:30,1,25345,25402,25264,25316,20178
HSX18,2018-10-31 22:00,1,25316,25386,25285,25372,14284
HSX18,2018-10-31 22:30,1,25371,25452,25361,25420,10200
HSX18,2018-10-31 23:30,1,25405,25405,25405,25405,58
HSX18,2018-11-01 00:00,1,25408,25516,25375,25467,19198
HSX18,2018-11-01 00:30,1,25468,25474,25374,25393,15306
HSX18,2018-11-01 01:00,1,25394,25395,25280,25284,17989
HSX18,2018-11-01 01:30,1,25285,25367,25269,25353,13834
HSX18,2018-11-01 02:00,1,25354,25443,25328,25433,9972
HSX18,2018-11-01 02:30,1,25434,25446,25282,25320,12555
HSX18,2018-11-01 03:00,1,25320,25369,25300,25342,9894
HSX18,2018-11-01 04:00,2,25350,25381,25331,25361,1587
HSX18,2018-11-01 04:30,2,25362,25420,25339,25417,2790
HSX18,2018-11-01 05:00,2,25416,25452,25404,25437,2466
HSX18,2018-11-01 05:30,2,25437,25474,25429,25440,1767
HSX18,2018-11-01 06:00,2,25439,25463,25418,25442,2024
HSX18,2018-11-01 06:30,2,25442,25455,25409,25433,1661
HSX18,2018-11-01 07:00,2,25433,25448,25417,25431,1670
HSX18,2018-11-01 07:30,2,25431,25436,25354,25373,3303
HSX18,2018-11-01 08:00,2,25374,25430,25371,25423,2310
HSX18,2018-11-01 08:30,2,25423,25461,25323,25373,7299
HSX18,2018-11-01 09:00,2,25376,25557,25338,25521,10809
HSX18,2018-11-01 09:30,2,25522,25662,25510,25660,8012
HSX18,2018-11-01 10:00,2,25660,25753,25601,25727,6403
HSX18,2018-11-01 10:30,2,25726,25779,25703,25721,4840
HSX18,2018-11-01 11:00,2,25723,25766,25696,25723,4077
HSX18,2018-11-01 11:30,2,25721,25869,25715,25865,3236
HSX18,2018-11-01 12:00,2,25864,25864,25864,25864,1
HSX18,2018-11-01 20:00,2,25814,25965,25768,25940,18325
HSX18,2018-11-01 20:30,2,25938,26061,25901,25941,41912
HSX18,2018-11-01 21:00,2,25941,26009,25877,25967,25993
HSX18,2018-11-01 21:30,2,25966,26057,25966,25991,21144
HSX18,2018-11-01 22:00,2,25989,26028,25942,26027,15927
HSX18,2018-11-01 22:30,2,26027,26037,25968,25994,6307
HSX18,2018-11-01 23:30,2,26100,26100,26100,26100,894
HSX18,2018-11-02 00:00,2,26100,26441,26100,26281,39496
HSX18,2018-11-02 00:30,2,26281,26349,26267,26344,14752
HSX18,2018-11-02 01:00,2,26345,26436,26317,26379,19016
HSX18,2018-11-02 01:30,2,26378,26393,26286,26301,16216
HSX18,2018-11-02 02:00,2,26300,26406,26288,26394,12171
HSX18,2018-11-02 02:30,2,26397,26498,26371,26498,16672
HSX18,2018-11-02 03:00,2,26497,26502,26415,26493,13887
HSX18,2018-11-02 03:30,2,26493,26493,26493,26493,1
HSX18,2018-11-02 04:00,3,26486,26491,26439,26450,2497
HSX18,2018-11-02 04:30,3,26450,26480,26433,26448,2361
HSX18,2018-11-02 05:00,3,26446,26504,26434,26497,1818
HSX18,2018-11-02 05:30,3,26495,26560,26480,26555,2497
HSX18,2018-11-02 06:00,3,26555,26651,26529,26650,3888
HSX18,2018-11-02 06:30,3,26650,26750,26613,26686,4758
HSX18,2018-11-02 07:00,3,26688,26758,26488,26594,8475
HSX18,2018-11-02 07:30,3,26597,26610,26413,26473,6859
HSX18,2018-11-02 08:00,3,26472,26484,26388,26458,4567
HSX18,2018-11-02 08:30,3,26458,26508,26349,26400,9054
HSX18,2018-11-02 09:00,3,26402,26411,26294,26296,8199
HSX18,2018-11-02 09:30,3,26295,26327,26188,26261,8439
HSX18,2018-11-02 10:00,3,26264,26283,26113,26169,7579
HSX18,2018-11-02 10:30,3,26170,26201,26127,26169,3440
HSX18,2018-11-02 11:00,3,26168,26180,26021,26054,3839
HSX18,2018-11-02 11:30,3,26052,26063,25841,25867,4308
HSX18,2018-11-04 19:00,5,26014,26102,25992,26091,11832
HSX18,2018-11-04 19:30,5,26092,26139,25896,25966,39327
HSX18,2018-11-04 20:00,5,25966,26088,25932,26006,24859
HSX18,2018-11-04 20:30,5,26006,26021,25848,25891,20556
HSX18,2018-11-04 21:00,5,25892,25897,25805,25811,15998
HSX18,2018-11-04 21:30,5,25812,25857,25734,25771,10808
HSX18,2018-11-04 22:30,5,25765,25765,25765,25765,86
HSX18,2018-11-04 23:00,5,25765,25892,25720,25890,20490
HSX18,2018-11-04 23:30,5,25892,25892,25801,25830,13453
HSX18,2018-11-05 00:00,5,25829,25938,25805,25933,13256
HSX18,2018-11-05 00:30,5,25932,25952,25863,25869,13474
HSX18,2018-11-05 01:00,5,25868,25936,25837,25894,10386
HSX18,2018-11-05 01:30,5,25894,25896,25814,25852,11228
HSX18,2018-11-05 02:00,5,25854,25939,25852,25897,10018
HSX18,2018-11-05 03:00,6,25886,25895,25830,25875,1366
HSX18,2018-11-05 03:30,6,25875,25923,25868,25922,1677
HSX18,2018-11-05 04:00,6,25924,25959,25915,25927,2067
HSX18,2018-11-05 04:30,6,25927,25967,25894,25939,2218
HSX18,2018-11-05 05:00,6,25939,25964,25929,25953,1509
HSX18,2018-11-05 05:30,6,25955,25985,25944,25977,1468
HSX18,2018-11-05 06:00,6,25976,25996,25931,25931,2146
HSX18,2018-11-05 06:30,6,25930,25955,25870,25926,3266
HSX18,2018-11-05 07:00,6,25925,25939,25891,25905,2061
HSX18,2018-11-05 07:30,6,25905,25963,25873,25947,3234
HSX18,2018-11-05 08:00,6,25946,25987,25915,25982,2365
HSX18,2018-11-05 08:30,6,25984,26079,25973,26009,7483
HSX18,2018-11-05 09:00,6,26010,26017,25888,25964,6328
HSX18,2018-11-05 09:30,6,25963,26046,25950,26041,4720
HSX18,2018-11-05 10:00,6,26040,26068,25952,25954,2919
HSX18,2018-11-05 10:30,6,25953,25974,25907,25949,2460
HSX18,2018-11-05 11:00,6,25949,25949,25948,25948,2
HSX18,2018-11-05 19:00,6,26030,26079,25980,25997,10383
HSX18,2018-11-05 19:30,6,25996,26011,25813,25835,33139
HSX18,2018-11-05 20:00,6,25833,25924,25804,25819,22349
HSX18,2018-11-05 20:30,6,25819,25913,25799,25901,16711
HSX18,2018-11-05 21:00,6,25900,25911,25820,25836,11263
HSX18,2018-11-05 21:30,6,25836,25895,25833,25876,5668
HSX18,2018-11-05 22:30,6,25895,25895,25895,25895,108
HSX18,2018-11-05 23:00,6,25892,25942,25845,25852,14283
HSX18,2018-11-05 23:30,6,25853,25934,25836,25917,11519
HSX18,2018-11-06 00:00,6,25919,25945,25885,25944,11359
HSX18,2018-11-06 00:30,6,25943,26029,25938,26012,15675
HSX18,2018-11-06 01:00,6,26011,26166,26009,26087,19134
HSX18,2018-11-06 01:30,6,26087,26114,26031,26089,11448
HSX18,2018-11-06 02:00,6,26088,26095,26014,26039,7444
HSX18,2018-11-06 02:30,6,26039,26039,26036,26036,2
HSX18,2018-11-06 03:00,7,26032,26065,26022,26034,899
HSX18,2018-11-06 03:30,7,26034,26038,25941,25941,2846
HSX18,2018-11-06 04:00,7,25941,25969,25895,25949,3502
HSX18,2018-11-06 04:30,7,25949,25973,25913,25924,2060
HSX18,2018-11-06 05:00,7,25921,25962,25921,25945,1487
HSX18,2018-11-06 05:30,7,25944,25968,25937,25948,1146
HSX18,2018-11-06 06:00,7,25947,25951,25917,25939,1404
HSX18,2018-11-06 06:30,7,25942,25959,25924,25944,1183
HSX18,2018-11-06 07:00,7,25941,25953,25914,25916,1118
HSX18,2018-11-06 07:30,7,25916,25939,25903,25938,1731
HSX18,2018-11-06 08:00,7,25936,25981,25934,25973,1973
HSX18,2018-11-06 08:30,7,25973,26085,25955,26068,6348
HSX18,2018-11-06 09:00,7,26068,26078,26020,26038,3825
HSX18,2018-11-06 09:30,7,26040,26051,25988,26040,3227
HSX18,2018-11-06 10:00,7,26041,26071,26005,26021,2019
HSX18,2018-11-06 10:30,7,26024,26034,26006,26026,1277
HSX18,2018-11-06 19:00,7,26088,26151,26065,26106,10907
HSX18,2018-11-06 19:30,7,26105,26141,25982,26096,29602
HSX18,2018-11-06 20:00,7,26095,26187,26062,26149,21764
HSX18,2018-11-06 20:30,7,26148,26152,26080,26121,17326
HSX18,2018-11-06 21:00,7,26121,26343,26121,26340,28026
HSX18,2018-11-06 21:30,7,26341,26426,26287,26416,15540
HSX18,2018-11-06 22:30,7,26415,26415,26415,26415,48
HSX18,2018-11-06 23:00,7,26415,26524,26208,26238,29879
HSX18,2018-11-06 23:30,7,26239,26265,25861,25979,40368
HSX18,2018-11-07 00:00,7,25981,26053,25930,25980,19269
HSX18,2018-11-07 00:30,7,25980,26065,25969,26060,11912
HSX18,2018-11-07 01:00,7,26062,26175,25975,26028,18751
HSX18,2018-11-07 01:30,7,26028,26071,25999,26031,9321
HSX18,2018-11-07 02:00,7,26032,26168,26031,26161,10097
HSX18,2018-11-07 03:00,8,26164,26291,26164,26271,2554
HSX18,2018-11-07 03:30,8,26272,26378,26270,26363,3926
HSX18,2018-11-07 04:00,8,26366,26380,26321,26325,2913
HSX18,2018-11-07 04:30,8,26324,26367,26320,26349,1671
HSX18,2018-11-07 05:00,8,26349,26387,26332,26379,1526
HSX18,2018-11-07 05:30,8,26379,26383,26316,26330,1816
HSX18,2018-11-07 06:00,8,26330,26356,26321,26340,1186
HSX18,2018-11-07 06:30,8,26340,26363,26279,26296,2801
HSX18,2018-11-07 07:00,8,26297,26349,26274,26343,2198
HSX18,2018-11-07 07:30,8,26345,26358,26297,26304,2385
HSX18,2018-11-07 08:00,8,26302,26349,26293,26345,2340
HSX18,2018-11-07 08:30,8,26345,26354,26205,26212,6811
HSX18,2018-11-07 09:00,8,26213,26265,26188,26255,4495
HSX18,2018-11-07 09:30,8,26254,26342,26254,26303,3042
HSX18,2018-11-07 10:00,8,26305,26336,26268,26296,1972
HSX18,2018-11-07 10:30,8,26298,26387,26296,26382,1347
HSX18,2018-11-07 19:00,8,26614,26614,26420,26495,12474
HSX18,2018-11-07 19:30,8,26495,26496,26333,26339,27444
HSX18,2018-11-07 20:00,8,26341,26423,26275,26388,23145
HSX18,2018-11-07 20:30,8,26389,26420,26301,26325,18716
HSX18,2018-11-07 21:00,8,26324,26409,26322,26367,14604
HSX18,2018-11-07 21:30,8,26366,26411,26351,26404,5258
HSX18,2018-11-07 22:30,8,26406,26406,26406,26406,34
HSX18,2018-11-07 23:00,8,26402,26416,26299,26310,14115
HSX18,2018-11-07 23:30,8,26310,26385,26297,26382,12163
HSX18,2018-11-08 00:00,8,26382,26385,26190,26220,18197
HSX18,2018-11-08 00:30,8,26220,26276,26211,26214,12437
HSX18,2018-11-08 01:00,8,26215,26233,26104,26148,14799
HSX18,2018-11-08 01:30,8,26148,26229,26127,26220,9952
HSX18,2018-11-08 02:00,8,26220,26250,26173,26224,8261
HSX18,2018-11-08 03:00,9,26204,26219,26161,26163,1221
HSX18,2018-11-08 03:30,9,26161,26174,26107,26108,1942
HSX18,2018-11-08 04:00,9,26107,26133,26067,26096,3134
HSX18,2018-11-08 04:30,9,26095,26126,26074,26109,1648
HSX18,2018-11-08 05:00,9,26104,26142,26076,26097,2163
HSX18,2018-11-08 05:30,9,26097,26104,26054,26085,2055
HSX18,2018-11-08 06:00,9,26088,26129,26085,26105,1595
HSX18,2018-11-08 06:30,9,26105,26149,26097,26134,1517
HSX18,2018-11-08 07:00,9,26133,26143,26108,26122,1747
HSX18,2018-11-08 07:30,9,26122,26142,26091,26131,1928
HSX18,2018-11-08 08:00,9,26126,26153,26108,26127,1861
HSX18,2018-11-08 08:30,9,26129,26229,26101,26181,6456
HSX18,2018-11-08 09:00,9,26179,26186,26094,26120,4158
HSX18,2018-11-08 09:30,9,26118,26156,26110,26142,2226
HSX18,2018-11-08 10:00,9,26141,26156,26112,26124,1426
HSX18,2018-11-08 10:30,9,26122,26161,26088,26089,1379
HSX18,2018-11-08 19:00,9,25890,25940,25818,25866,10216
HSX18,2018-11-08 19:30,9,25863,25873,25686,25728,34341
HSX18,2018-11-08 20:00,9,25728,25768,25657,25738,20139
HSX18,2018-11-08 20:30,9,25738,25749,25634,25643,15522
HSX18,2018-11-08 21:00,9,25644,25667,25560,25563,16782
HSX18,2018-11-08 21:30,9,25564,25605,25535,25549,10381
HSX18,2018-11-08 22:00,9,25551,25551,25551,25551,2
HSX18,2018-11-08 22:30,9,25575,25575,25575,25575,130
HSX18,2018-11-08 23:00,9,25565,25605,25550,25602,12218
HSX18,2018-11-08 23:30,9,25601,25654,25516,25527,17811
HSX18,2018-11-09 00:00,9,25527,25580,25494,25567,14613
HSX18,2018-11-09 00:30,9,25567,25569,25517,25528,8130
HSX18,2018-11-09 01:00,9,25527,25548,25407,25460,12532
HSX18,2018-11-09 01:30,9,25459,25554,25456,25540,13420
HSX18,2018-11-09 02:00,9,25541,25572,25450,25462,11368
HSX18,2018-11-09 03:00,10,25461,25546,25461,25513,1788
HSX18,2018-11-09 03:30,10,25516,25524,25452,25479,2663
HSX18,2018-11-09 04:00,10,25481,25489,25439,25446,1335
HSX18,2018-11-09 04:30,10,25447,25450,25342,25357,2981
HSX18,2018-11-09 05:00,10,25357,25388,25350,25363,1573
HSX18,2018-11-09 05:30,10,25364,25374,25312,25368,2311
HSX18,2018-11-09 06:00,10,25368,25392,25355,25365,1754
HSX18,2018-11-09 06:30,10,25364,25427,25364,25409,2192
HSX18,2018-11-09 07:00,10,25410,25447,25389,25404,2014
HSX18,2018-11-09 07:30,10,25405,25415,25356,25400,2523
HSX18,2018-11-09 08:00,10,25402,25419,25375,25391,1780
HSX18,2018-11-09 08:30,10,25393,25441,25338,25390,5111
HSX18,2018-11-09 09:00,10,25390,25414,25326,25380,3419
HSX18,2018-11-09 09:30,10,25380,25435,25362,25409,3379
HSX18,2018-11-09 10:00,10,25408,25442,25351,25399,3208
HSX18,2018-11-09 10:30,10,25399,25422,25330,25331,2411
HSX18,2018-11-11 19:00,12,25450,25608,25450,25566,10044
HSX18,2018-11-11 19:30,12,25566,25738,25457,25582,42323
HSX18,2018-11-11 20:00,12,25583,25682,25537,25663,23637
HSX18,2018-11-11 20:30,12,25663,25710,25591,25706,18987
HSX18,2018-11-11 21:00,12,25706,25727,25656,25688,14460
HSX18,2018-11-11 21:30,12,25691,25753,25632,25658,9303
HSX18,2018-11-11 22:30,12,25663,25663,25663,25663,60
HSX18,2018-11-11 23:00,12,25658,25676,25592,25655,11938
HSX18,2018-11-11 23:30,12,25653,25665,25577,25619,11296
HSX18,2018-11-12 00:00,12,25619,25657,25583,25645,12057
HSX18,2018-11-12 00:30,12,25645,25663,25593,25595,10567
HSX18,2018-11-12 01:00,12,25596,25597,25526,25526,10335
HSX18,2018-11-12 01:30,12,25526,25624,25515,25602,9576
HSX18,2018-11-12 02:00,12,25599,25625,25549,25551,6528
HSX18,2018-11-12 03:00,13,25546,25576,25524,25541,1256
HSX18,2018-11-12 03:30,13,25540,25548,25514,25521,1449
HSX18,2018-11-12 04:00,13,25522,25531,25466,25499,2284
HSX18,2018-11-12 04:30,13,25499,25540,25488,25517,1850
HSX18,2018-11-12 05:00,13,25516,25523,25476,25489,1783
HSX18,2018-11-12 05:30,13,25490,25498,25467,25476,1184
HSX18,2018-11-12 06:00,13,25478,25499,25473,25491,1016
HSX18,2018-11-12 06:30,13,25490,25517,25462,25468,1969
HSX18,2018-11-12 07:00,13,25470,25474,25380,25415,3546
HSX18,2018-11-12 07:30,13,25415,25452,25415,25435,1886
HSX18,2018-11-12 08:00,13,25436,25436,25388,25421,1921
HSX18,2018-11-12 08:30,13,25421,25448,25340,25359,4771
HSX18,2018-11-12 09:00,13,25356,25356,25289,25331,4084
HSX18,2018-11-12 09:30,13,25331,25336,25255,25261,3213
HSX18,2018-11-12 10:00,13,25263,25267,25183,25184,3366
HSX18,2018-11-12 10:30,13,25183,25260,25173,25260,2593
HSX18,2018-11-12 19:00,13,25058,25103,25006,25084,13575
HSX18,2018-11-12 19:30,13,25085,25138,25045,25101,27750
HSX18,2018-11-12 20:00,13,25102,25220,25063,25124,24857
HSX18,2018-11-12 20:30,13,25124,25267,25122,25211,23477
HSX18,2018-11-12 21:00,13,25209,25411,25190,25397,22701
HSX18,2018-11-12 21:30,13,25398,25625,25376,25576,27544
HSX18,2018-11-12 22:30,13,25588,25588,25588,25588,88
HSX18,2018-11-12 23:00,13,25583,25710,25444,25685,26848
HSX18,2018-11-12 23:30,13,25684,25721,25538,25690,24477
HSX18,2018-11-13 00:00,13,25690,25716,25566,25615,16979
HSX18,2018-11-13 00:30,13,25613,25627,25498,25559,14878
HSX18,2018-11-13 01:00,13,25558,25693,25544,25614,15786
HSX18,2018-11-13 01:30,13,25615,25779,25595,25755,15183
HSX18,2018-11-13 02:00,13,25756,25859,25751,25837,11131
HSX18,2018-11-13 03:00,14,25807,25807,25707,25736,2483
HSX18,2018-11-13 03:30,14,25735,25782,25712,25720,2696
HSX18,2018-11-13 04:00,14,25720,25743,25689,25725,3003
HSX18,2018-11-13 04:30,14,25725,25762,25706,25759,1561
HSX18,2018-11-13 05:00,14,25759,25798,25745,25793,1936
HSX18,2018-11-13 05:30,14,25794,25820,25774,25800,1960
HSX18,2018-11-13 06:00,14,25799,25914,25798,25857,3718
HSX18,2018-11-13 06:30,14,25854,25887,25789,25798,3085
HSX18,2018-11-13 07:00,14,25800,25813,25725,25747,3749
HSX18,2018-11-13 07:30,14,25747,25747,25690,25733,2791
HSX18,2018-11-13 08:00,14,25735,25760,25657,25675,3309
HSX18,2018-11-13 08:30,14,25676,25775,25668,25687,5900
HSX18,2018-11-13 09:00,14,25686,25712,25589,25590,6209
HSX18,2018-11-13 09:30,14,25592,25834,25583,25823,6099
HSX18,2018-11-13 10:00,14,25821,25976,25809,25942,5164
HSX18,2018-11-13 10:30,14,25943,25993,25905,25962,2849
HSX18,2018-11-13 19:00,14,25788,25889,25788,25827,8053
HSX18,2018-11-13 19:30,14,25827,25830,25616,25632,31412
HSX18,2018-11-13 20:00,14,25629,25807,25600,25637,27083
HSX18,2018-11-13 20:30,14,25636,25692,25577,25667,20291
HSX18,2018-11-13 21:00,14,25665,25727,25605,25711,14705
HSX18,2018-11-13 21:30,14,25709,25792,25702,25717,10985
HSX18,2018-11-13 22:30,14,25694,25694,25694,25694,98
HSX18,2018-11-13 23:00,14,25700,25710,25631,25658,14391
HSX18,2018-11-13 23:30,14,25657,25674,25586,25622,12721
HSX18,2018-11-14 00:00,14,25624,25661,25595,25602,11180
HSX18,2018-11-14 00:30,14,25602,25689,25602,25686,8350
HSX18,2018-11-14 01:00,14,25685,25699,25535,25573,13207
HSX18,2018-11-14 01:30,14,25574,25602,25430,25598,15929
HSX18,2018-11-14 02:00,14,25596,25630,25545,25554,10641
HSX18,2018-11-14 03:00,15,25538,25558,25476,25550,1246
HSX18,2018-11-14 03:30,15,25549,25602,25540,25589,2208
HSX18,2018-11-14 04:00,15,25589,25739,25563,25714,5282
HSX18,2018-11-14 04:30,15,25719,25821,25705,25799,4271
HSX18,2018-11-14 05:00,15,25801,25810,25720,25735,3486
HSX18,2018-11-14 05:30,15,25737,25779,25711,25732,2419
HSX18,2018-11-14 06:00,15,25728,25809,25727,25802,2308
HSX18,2018-11-14 06:30,15,25800,25824,25776,25791,2485
HSX18,2018-11-14 07:00,15,25788,25871,25783,25858,2979
HSX18,2018-11-14 07:30,15,25860,25967,25860,25933,4436
HSX18,2018-11-14 08:00,15,25934,25972,25874,25946,3279
HSX18,2018-11-14 08:30,15,25940,26012,25916,25976,5845
HSX18,2018-11-14 09:00,15,25976,25978,25814,25855,5661
HSX18,2018-11-14 09:30,15,25853,25896,25756,25797,4406
HSX18,2018-11-14 10:00,15,25794,25807,25715,25786,3491
HSX18,2018-11-14 10:30,15,25787,25801,25705,25788,2266
HSX18,2018-11-14 19:00,15,25850,25910,25731,25739,12328
HSX18,2018-11-14 19:30,15,25738,25774,25555,25591,35009
HSX18,2018-11-14 20:00,15,25591,25719,25573,25717,20695
HSX18,2018-11-14 20:30,15,25717,25788,25615,25634,21025
HSX18,2018-11-14 21:00,15,25633,25715,25610,25683,13827
HSX18,2018-11-14 21:30,15,25682,25732,25663,25718,7331
HSX18,2018-11-14 22:30,15,25720,25720,25720,25720,18
HSX18,2018-11-14 23:00,15,25723,25798,25693,25768,15003
HSX18,2018-11-14 23:30,15,25772,25864,25738,25862,18742
HSX18,2018-11-15 00:00,15,25862,25973,25812,25970,18100
HSX18,2018-11-15 00:30,15,25971,25999,25910,25923,14664
HSX18,2018-11-15 01:00,15,25923,26072,25922,26060,14557
HSX18,2018-11-15 01:30,15,26061,26136,26056,26075,16284
HSX18,2018-11-15 02:00,15,26076,26098,26030,26047,11266
HSX18,2018-11-15 03:00,16,26034,26034,25870,25937,2766
HSX18,2018-11-15 03:30,16,25936,25940,25889,25904,3611
HSX18,2018-11-15 04:00,16,25902,25902,25827,25881,3971
HSX18,2018-11-15 04:30,16,25880,25953,25861,25948,2671
HSX18,2018-11-15 05:00,16,25949,26010,25941,25965,2776
HSX18,2018-11-15 05:30,16,25963,26010,25941,25983,2641
HSX18,2018-11-15 06:00,16,25984,26027,25963,25982,2264
HSX18,2018-11-15 06:30,16,25983,25996,25935,25937,1727
HSX18,2018-11-15 07:00,16,25939,25951,25865,25895,3457
HSX18,2018-11-15 07:30,16,25897,25922,25846,25892,3325
HSX18,2018-11-15 08:00,16,25890,25923,25808,25875,4526
HSX18,2018-11-15 08:30,16,25872,25990,25802,25925,7490
HSX18,2018-11-15 09:00,16,25926,25977,25881,25902,4120
HSX18,2018-11-15 09:30,16,25900,25900,25785,25853,4806
HSX18,2018-11-15 10:00,16,25850,26025,25835,26020,3806
HSX18,2018-11-15 10:30,16,26019,26119,26006,26100,3536
HSX18,2018-11-15 19:00,16,26124,26125,25934,25997,10046
HSX18,2018-11-15 19:30,16,25996,26005,25824,25886,30557
HSX18,2018-11-15 20:00,16,25886,25954,25809,25811,19714
HSX18,2018-11-15 20:30,16,25812,25909,25790,25848,18667
HSX18,2018-11-15 21:00,16,25846,25960,25821,25956,18115
HSX18,2018-11-15 21:30,16,25953,26182,25927,26171,15927
HSX18,2018-11-15 22:00,16,26175,26175,26175,26175,1
HSX18,2018-11-15 22:30,16,26178,26178,26178,26178,82
HSX18,2018-11-15 23:00,16,26177,26186,25989,26031,22891
HSX18,2018-11-15 23:30,16,26030,26193,26020,26109,20915
HSX18,2018-11-16 00:00,16,26111,26123,26002,26009,14473
HSX18,2018-11-16 00:30,16,26007,26089,25981,26073,12909
HSX18,2018-11-16 01:00,16,26075,26105,26018,26067,9861
HSX18,2018-11-16 01:30,16,26067,26146,26063,26077,9271
HSX18,2018-11-16 02:00,16,26077,26124,26075,26115,8036
HSX18,2018-11-16 03:00,17,26107,26107,26032,26048,1609
HSX18,2018-11-16 03:30,17,26045,26105,26041,26073,1784
HSX18,2018-11-16 04:00,17,26073,26076,26018,26047,1465
HSX18,2018-11-16 04:30,17,26047,26047,26002,26027,1371
HSX18,2018-11-16 05:00,17,26025,26034,25974,25989,1736
HSX18,2018-11-16 05:30,17,25987,26035,25981,26035,1343
HSX18,2018-11-16 06:00,17,26034,26051,25991,26006,1802
HSX18,2018-11-16 06:30,17,26006,26042,25988,26026,1578
HSX18,2018-11-16 07:00,17,26025,26039,25984,25989,1894
HSX18,2018-11-16 07:30,17,25988,26103,25958,26102,4336
HSX18,2018-11-16 08:00,17,26099,26129,26057,26081,4372
HSX18,2018-11-16 08:30,17,26081,26145,26017,26137,6789
HSX18,2018-11-16 09:00,17,26137,26226,26124,26198,5273
HSX18,2018-11-16 09:30,17,26198,26239,26152,26155,3438
HSX18,2018-11-16 10:00,17,26157,26185,26116,26158,2812
HSX18,2018-11-16 10:30,17,26156,26169,26103,26128,2125
HSX18,2018-11-18 19:00,19,26082,26322,26066,26290,12043
HSX18,2018-11-18 19:30,19,26289,26378,26173,26301,34772
HSX18,2018-11-18 20:00,19,26302,26323,26200,26207,22167
HSX18,2018-11-18 20:30,19,26208,26219,26080,26151,23327
HSX18,2018-11-18 21:00,19,26150,26255,26132,26177,18117
HSX18,2018-11-18 21:30,19,26178,26249,26169,26237,8564
HSX18,2018-11-18 22:00,19,26236,26236,26236,26236,1
HSX18,2018-11-18 22:30,19,26230,26230,26230,26230,86
HSX18,2018-11-18 23:00,19,26231,26240,26148,26156,12733
HSX18,2018-11-18 23:30,19,26155,26223,26155,26200,11693
HSX18,2018-11-19 00:00,19,26200,26315,26189,26302,14085
HSX18,2018-11-19 00:30,19,26301,26349,26284,26295,14056
HSX18,2018-11-19 01:00,19,26295,26346,26261,26264,11439
HSX18,2018-11-19 01:30,19,26264,26312,26241,26298,8512
HSX18,2018-11-19 02:00,19,26298,26350,26270,26290,10136
HSX18,2018-11-19 03:00,20,26280,26298,26239,26292,1023
HSX18,2018-11-19 03:30,20,26291,26317,26254,26280,2290
HSX18,2018-11-19 04:00,20,26279,26305,26260,26288,1440
HSX18,2018-11-19 04:30,20,26290,26293,26247,26269,1942
HSX18,2018-11-19 05:00,20,26269,26289,26255,26263,1089
HSX18,2018-11-19 05:30,20,26260,26269,26212,26216,2057
HSX18,2018-11-19 06:00,20,26217,26242,26197,26230,1848
HSX18,2018-11-19 06:30,20,26230,26246,26212,26230,1188
HSX18,2018-11-19 07:00,20,26232,26272,26221,26260,1546
HSX18,2018-11-19 07:30,20,26260,26260,26194,26219,2173
HSX18,2018-11-19 08:00,20,26215,26226,26175,26217,2324
HSX18,2018-11-19 08:30,20,26215,26244,26137,26166,5449
HSX18,2018-11-19 09:00,20,26166,26166,26065,26097,4770
HSX18,2018-11-19 09:30,20,26096,26160,26065,26131,3821
HSX18,2018-11-19 10:00,20,26128,26155,26056,26083,2406
HSX18,2018-11-19 10:30,20,26082,26082,25947,25983,2660
HSX18,2018-11-19 19:00,20,25959,26038,25954,26024,10100
HSX18,2018-11-19 19:30,20,26024,26117,25967,26028,28961
HSX18,2018-11-19 20:00,20,26028,26031,25912,25924,22809
HSX18,2018-11-19 20:30,20,25924,26026,25916,25968,17021
HSX18,2018-11-19 21:00,20,25966,25966,25750,25756,24509
HSX18,2018-11-19 21:30,20,25755,25879,25700,25832,17642
HSX18,2018-11-19 22:30,20,25831,25831,25831,25831,6
HSX18,2018-11-19 23:00,20,25828,25868,25778,25781,14291
HSX18,2018-11-19 23:30,20,25781,25814,25752,25798,11597
HSX18,2018-11-20 00:00,20,25797,25826,25765,25791,10093
HSX18,2018-11-20 00:30,20,25792,25850,25761,25828,11258
HSX18,2018-11-20 01:00,20,25828,25847,25742,25814,12073
HSX18,2018-11-20 01:30,20,25815,25843,25796,25802,9699
HSX18,2018-11-20 02:00,20,25803,25827,25754,25794,9287
HSX18,2018-11-20 03:00,21,25775,25775,25677,25695,2181
HSX18,2018-11-20 03:30,21,25697,25735,25636,25641,3114
HSX18,2018-11-20 04:00,21,25641,25691,25637,25684,2506
HSX18,2018-11-20 04:30,21,25683,25712,25655,25689,2278
HSX18,2018-11-20 05:00,21,25690,25721,25677,25690,1532
HSX18,2018-11-20 05:30,21,25687,25775,25667,25764,3524
HSX18,2018-11-20 06:00,21,25764,25766,25682,25693,2880
HSX18,2018-11-20 06:30,21,25692,25693,25635,25642,2918
HSX18,2018-11-20 07:00,21,25645,25688,25626,25672,3104
HSX18,2018-11-20 07:30,21,25672,25698,25602,25606,4320
HSX18,2018-11-20 08:00,21,25609,25630,25550,25553,4689
HSX18,2018-11-20 08:30,21,25554,25633,25507,25542,9472
HSX18,2018-11-20 09:00,21,25542,25560,25439,25516,7042
HSX18,2018-11-20 09:30,21,25518,25639,25499,25617,5416
HSX18,2018-11-20 10:00,21,25615,25648,25538,25546,3212
HSX18,2018-11-20 10:30,21,25546,25643,25521,25603,1881
HSX18,2018-11-20 19:00,21,25464,25531,25414,25515,12462
HSX18,2018-11-20 19:30,21,25516,25666,25469,25616,32922
HSX18,2018-11-20 20:00,21,25617,25808,25601,25660,29968
HSX18,2018-11-20 20:30,21,25660,25723,25621,25716,20208
HSX18,2018-11-20 21:00,21,25716,25805,25691,25767,20622
HSX18,2018-11-20 21:30,21,25768,25830,25749,25775,11563
HSX18,2018-11-20 22:30,21,25800,25800,25800,25800,110
HSX18,2018-11-20 23:00,21,25796,25826,25735,25807,13925
HSX18,2018-11-20 23:30,21,25809,25835,25754,25768,12980
HSX18,2018-11-21 00:00,21,25767,25846,25720,25801,14670
HSX18,2018-11-21 00:30,21,25801,25905,25801,25897,14807
HSX18,2018-11-21 01:00,21,25899,25943,25860,25880,11880
HSX18,2018-11-21 01:30,21,25880,25976,25865,25962,12522
HSX18,2018-11-21 02:00,21,25961,25967,25889,25906,8323
HSX18,2018-11-21 02:30,21,25903,25903,25903,25903,1
HSX18,2018-11-21 03:00,22,25916,25958,25895,25938,1899
HSX18,2018-11-21 03:30,22,25936,25952,25898,25931,1921
HSX18,2018-11-21 04:00,22,25930,25972,25915,25934,2192
HSX18,2018-11-21 04:30,22,25934,25945,25892,25911,1790
HSX18,2018-11-21 05:00,22,25910,25939,25880,25935,2263
HSX18,2018-11-21 05:30,22,25935,25958,25916,25926,2359
HSX18,2018-11-21 06:00,22,25927,25949,25905,25943,1829
HSX18,2018-11-21 06:30,22,25942,26064,25922,26035,4249
HSX18,2018-11-21 07:00,22,26035,26094,26027,26087,3445
HSX18,2018-11-21 07:30,22,26087,26122,26065,26071,3033
HSX18,2018-11-21 08:00,22,26070,26107,26063,26090,1840
HSX18,2018-11-21 08:30,22,26092,26131,26031,26100,5902
HSX18,2018-11-21 09:00,22,26100,26161,26094,26152,5147
HSX18,2018-11-21 09:30,22,26149,26157,26091,26118,2485
HSX18,2018-11-21 10:00,22,26118,26204,26101,26181,2345
HSX18,2018-11-21 10:30,22,26182,26204,26131,26143,2105
HSX18,2018-11-21 19:00,22,26050,26092,26015,26032,8777
HSX18,2018-11-21 19:30,22,26031,26032,25817,25817,34871
HSX18,2018-11-21 20:00,22,25817,25925,25810,25866,19036
HSX18,2018-11-21 20:30,22,25866,25928,25829,25903,15230
HSX18,2018-11-21 21:00,22,25904,25917,25838,25845,11669
HSX18,2018-11-21 21:30,22,25847,25937,25841,25922,5876
HSX18,2018-11-21 22:00,22,25924,25924,25924,25924,1
HSX18,2018-11-21 22:30,22,25940,25940,25940,25940,74
HSX18,2018-11-21 23:00,22,25937,25953,25894,25904,9937
HSX18,2018-11-21 23:30,22,25903,25989,25885,25964,14984
HSX18,2018-11-22 00:00,22,25964,25992,25940,25977,9627
HSX18,2018-11-22 00:30,22,25978,26045,25965,26021,9334
HSX18,2018-11-22 01:00,22,26021,26067,25995,26017,9329
HSX18,2018-11-22 01:30,22,26020,26042,25946,25952,8070
HSX18,2018-11-22 02:00,22,25951,25977,25928,25931,6141
HSX18,2018-11-22 03:00,23,25927,25927,25819,25841,2262
HSX18,2018-11-22 03:30,23,25841,25898,25832,25874,2232
HSX18,2018-11-22 04:00,23,25875,25927,25870,25894,2627
HSX18,2018-11-22 04:30,23,25895,25943,25886,25892,1870
HSX18,2018-11-22 05:00,23,25890,25923,25882,25908,1644
HSX18,2018-11-22 05:30,23,25909,25950,25906,25941,1577
HSX18,2018-11-22 06:00,23,25942,25964,25932,25939,1375
HSX18,2018-11-22 06:30,23,25933,25954,25912,25945,1890
HSX18,2018-11-22 07:00,23,25944,25946,25914,25930,1353
HSX18,2018-11-22 07:30,23,25931,25953,25925,25933,829
HSX18,2018-11-22 08:00,23,25931,25946,25918,25938,1020
HSX18,2018-11-22 08:30,23,25939,25952,25936,25939,820
HSX18,2018-11-22 09:00,23,25938,25943,25845,25851,2044
HSX18,2018-11-22 09:30,23,25852,25878,25840,25848,1528
HSX18,2018-11-22 10:00,23,25848,25876,25825,25862,1486
HSX18,2018-11-22 10:30,23,25862,25898,25845,25890,773
HSX18,2018-11-22 19:00,23,25975,26036,25873,25880,9100
HSX18,2018-11-22 19:30,23,25879,25945,25822,25849,26735
HSX18,2018-11-22 20:00,23,25845,25876,25755,25791,21675
HSX18,2018-11-22 20:30,23,25792,25883,25760,25867,16285
HSX18,2018-11-22 21:00,23,25867,25880,25784,25821,12741
HSX18,2018-11-22 21:30,23,25820,25903,25815,25899,7484
HSX18,2018-11-22 22:30,23,25881,25881,25881,25881,92
HSX18,2018-11-22 23:00,23,25881,25887,25828,25844,10328
HSX18,2018-11-22 23:30,23,25846,25847,25765,25781,12367
HSX18,2018-11-23 00:00,23,25781,25865,25775,25847,11005
HSX18,2018-11-23 00:30,23,25845,25875,25823,25853,8931
HSX18,2018-11-23 01:00,23,25853,25858,25806,25840,7655
HSX18,2018-11-23 01:30,23,25841,25882,25831,25855,7692
HSX18,2018-11-23 02:00,23,25855,25922,25855,25896,9637
HSX18,2018-11-23 02:30,23,25895,25895,25895,25895,2
HSX18,2018-11-23 03:00,24,25876,25914,25876,25909,996
HSX18,2018-11-23 03:30,24,25910,25937,25892,25934,1020
HSX18,2018-11-23 04:00,24,25935,25937,25872,25875,1197
HSX18,2018-11-23 04:30,24,25875,25888,25826,25841,1679
HSX18,2018-11-23 05:00,24,25841,25859,25828,25853,1505
HSX18,2018-11-23 05:30,24,25852,25881,25836,25842,1395
HSX18,2018-11-23 06:00,24,25844,25862,25823,25849,1321
HSX18,2018-11-23 06:30,24,25846,25867,25842,25859,740
HSX18,2018-11-23 07:00,24,25856,25860,25828,25836,959
HSX18,2018-11-23 07:30,24,25835,25843,25772,25795,2613
HSX18,2018-11-23 08:00,24,25793,25809,25778,25800,1174
HSX18,2018-11-23 08:30,24,25798,25887,25790,25868,3733
HSX18,2018-11-23 09:00,24,25869,25915,25845,25849,3171
HSX18,2018-11-23 09:30,24,25848,25901,25848,25875,2072
HSX18,2018-11-23 10:00,24,25876,25915,25873,25882,1408
HSX18,2018-11-23 10:30,24,25882,25886,25850,25864,1227
HSX18,2018-11-25 19:00,26,25990,26179,25979,26115,14052
HSX18,2018-11-25 19:30,26,26115,26208,26021,26193,36321
HSX18,2018-11-25 20:00,26,26192,26345,26185,26326,27002
HSX18,2018-11-25 20:30,26,26326,26358,26233,26250,20860
HSX18,2018-11-25 21:00,26,26252,26427,26242,26369,23131
HSX18,2018-11-25 21:30,26,26369,26392,26335,26360,9871
HSX18,2018-11-25 22:00,26,26360,26360,26360,26360,1
HSX18,2018-11-25 22:30,26,26361,26361,26361,26361,20
HSX18,2018-11-25 23:00,26,26361,26400,26324,26343,12760
HSX18,2018-11-25 23:30,26,26345,26368,26319,26322,10682
HSX18,2018-11-26 00:00,26,26323,26348,26257,26299,15453
HSX18,2018-11-26 00:30,26,26297,26346,26276,26343,10299
HSX18,2018-11-26 01:00,26,26343,26407,26333,26339,12613
HSX18,2018-11-26 01:30,26,26337,26389,26325,26352,11158
HSX18,2018-11-26 02:00,26,26352,26420,26348,26402,10577
HSX18,2018-11-26 03:00,27,26404,26483,26404,26480,2559
HSX18,2018-11-26 03:30,27,26480,26512,26466,26494,2217
HSX18,2018-11-26 04:00,27,26495,26495,26452,26456,1931
HSX18,2018-11-26 04:30,27,26458,26469,26438,26466,1472
HSX18,2018-11-26 05:00,27,26469,26476,26439,26455,1246
HSX18,2018-11-26 05:30,27,26456,26462,26443,26453,863
HSX18,2018-11-26 06:00,27,26449,26451,26411,26427,1804
HSX18,2018-11-26 06:30,27,26425,26429,26394,26397,1693
HSX18,2018-11-26 07:00,27,26396,26409,26376,26399,2045
HSX18,2018-11-26 07:30,27,26399,26403,26368,26392,1684
HSX18,2018-11-26 08:00,27,26391,26404,26358,26399,2121
HSX18,2018-11-26 08:30,27,26401,26489,26387,26489,4963
HSX18,2018-11-26 09:00,27,26488,26494,26393,26423,3832
HSX18,2018-11-26 09:30,27,26423,26475,26409,26470,3236
HSX18,2018-11-26 10:00,27,26469,26471,26424,26433,2097
HSX18,2018-11-26 10:30,27,26431,26458,26395,26455,1642
HSX18,2018-11-26 19:00,27,26318,26331,26264,26264,12153
HSX18,2018-11-26 19:30,27,26264,26284,26138,26154,39057
HSX18,2018-11-26 20:00,27,26154,26260,26148,26225,22451
HSX18,2018-11-26 20:30,27,26225,26320,26213,26229,19669
HSX18,2018-11-26 21:00,27,26228,26422,26220,26388,23495
HSX18,2018-11-26 21:30,27,26388,26411,26329,26340,10475
HSX18,2018-11-26 22:30,27,26368,26368,26368,26368,94
HSX18,2018-11-26 23:00,27,26365,26399,26333,26335,12510
HSX18,2018-11-26 23:30,27,26335,26347,26279,26295,12715
HSX18,2018-11-27 00:00,27,26296,26308,26242,26245,13202
HSX18,2018-11-27 00:30,27,26246,26309,26243,26307,8107
HSX18,2018-11-27 01:00,27,26307,26316,26222,26246,11072
HSX18,2018-11-27 01:30,27,26245,26429,26234,26287,25731
HSX18,2018-11-27 02:00,27,26288,26329,26256,26256,9186
HSX18,2018-11-27 03:00,28,26338,26358,26304,26354,1539
HSX18,2018-11-27 03:30,28,26353,26362,26283,26292,1895
HSX18,2018-11-27 04:00,28,26292,26326,26290,26303,1574
HSX18,2018-11-27 04:30,28,26301,26311,26271,26308,2200
HSX18,2018-11-27 05:00,28,26310,26310,26250,26267,1731
HSX18,2018-11-27 05:30,28,26267,26316,26264,26311,1741
HSX18,2018-11-27 06:00,28,26312,26312,26265,26281,1249
HSX18,2018-11-27 06:30,28,26283,26289,26256,26263,907
HSX18,2018-11-27 07:00,28,26263,26276,26228,26236,1814
HSX18,2018-11-27 07:30,28,26237,26269,26226,26250,1681
HSX18,2018-11-27 08:00,28,26250,26262,26226,26257,1378
HSX18,2018-11-27 08:30,28,26258,26322,26197,26267,5977
HSX18,2018-11-27 09:00,28,26268,26352,26246,26301,4380
HSX18,2018-11-27 09:30,28,26304,26356,26283,26331,2448
HSX18,2018-11-27 10:00,28,26330,26371,26323,26358,1789
HSX18,2018-11-27 10:30,28,26356,26374,26323,26353,1445
HSX18,2018-11-27 19:00,28,26348,26395,26291,26341,9533
HSX18,2018-11-27 19:30,28,26340,26504,26340,26350,28293
HSX18,2018-11-27 20:00,28,26350,26481,26315,26476,19490
HSX18,2018-11-27 20:30,28,26477,26584,26467,26580,22392
HSX18,2018-11-27 21:00,28,26581,26606,26541,26584,14478
HSX18,2018-11-27 21:30,28,26585,26612,26559,26564,4298
HSX18,2018-11-27 22:30,28,26583,26583,26583,26583,20
HSX18,2018-11-27 23:00,28,26579,26603,26555,26567,6959
HSX18,2018-11-27 23:30,28,26568,26626,26562,26623,7164
HSX18,2018-11-28 00:00,28,26624,26715,26614,26712,12576
HSX18,2018-11-28 00:30,28,26713,26718,26658,26696,9187
HSX18,2018-11-28 01:00,28,26694,26722,26669,26690,7013
HSX18,2018-11-28 01:30,28,26692,26709,26654,26672,7697
HSX18,2018-11-28 02:00,28,26672,26672,26601,26612,7810
HSX18,2018-11-28 03:00,29,26612,26644,26612,26621,1055
HSX18,2018-11-28 03:30,29,26620,26651,26614,26640,812
HSX18,2018-11-28 04:00,29,26639,26653,26630,26634,474
HSX18,2018-11-28 04:30,29,26634,26684,26628,26675,945
HSX18,2018-11-28 05:00,29,26676,26680,26646,26660,652
HSX18,2018-11-28 05:30,29,26657,26677,26655,26670,549
HSX18,2018-11-28 06:00,29,26673,26689,26669,26678,794
HSX18,2018-11-28 06:30,29,26675,26683,26645,26654,797
HSX18,2018-11-28 07:00,29,26654,26657,26629,26646,1117
HSX18,2018-11-28 07:30,29,26646,26667,26641,26658,605
HSX18,2018-11-28 08:00,29,26658,26671,26620,26635,923
HSX18,2018-11-28 08:30,29,26636,26651,26559,26583,3804
HSX18,2018-11-28 09:00,29,26582,26598,26530,26543,2314
HSX18,2018-11-28 09:30,29,26543,26581,26523,26567,1483
HSX18,2018-11-28 10:00,29,26566,26605,26563,26596,760
HSX18,2018-11-28 10:30,29,26597,26615,26571,26590,792
HSX18,2018-11-28 19:00,29,26860,26946,26817,26900,3560
HSX18,2018-11-28 19:30,29,26900,26921,26738,26766,4813
HSX18,2018-11-28 20:00,29,26761,26825,26746,26746,2471
HSX18,2018-11-28 20:30,29,26745,26749,26640,26656,2637
HSX18,2018-11-28 21:00,29,26658,26691,26650,26675,1240
HSX18,2018-11-28 21:30,29,26672,26691,26665,26689,552
HSX18,2018-11-28 22:30,29,26686,26686,26686,26686,8
HSX18,2018-11-28 23:00,29,26686,26704,26621,26622,1390
HSX18,2018-11-28 23:30,29,26622,26633,26610,26620,592
HSX18,2018-11-29 00:00,29,26619,26623,26583,26599,704
HSX18,2018-11-29 00:30,29,26598,26602,26589,26591,346
HSX18,2018-11-29 01:00,29,26591,26597,26582,26589,316
HSX18,2018-11-29 01:30,29,26588,26593,26587,26590,476