Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 106.47800000 106.49000000 0.00100000 3.00000000 12.00000000 0.00100000 0.89148012 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1519852200 2018.02.28 21:10 106.76400000 106.74900000 106.74700000 106.76900000 106.74900000 0.00000000 477 1519852500 2018.02.28 21:15 106.75000000 106.74900000 106.74300000 106.76200000 106.74900000 0.00000000 390 1519852800 2018.02.28 21:20 106.74900000 106.76300000 106.74600000 106.76700000 106.75033333 0.00000000 400 1519853100 2018.02.28 21:25 106.76300000 106.75400000 106.75000000 106.78800000 106.75068254 0.00000000 414 1519853400 2018.02.28 21:30 106.75500000 106.73300000 106.72700000 106.76300000 106.74899849 0.00000000 532 1519853700 2018.02.28 21:35 106.73200000 106.69700000 106.69300000 106.74200000 106.74404625 0.00000000 482 1519854000 2018.02.28 21:40 106.69700000 106.69200000 106.68700000 106.70500000 106.73908947 0.00000000 560 1519854300 2018.02.28 21:45 106.69200000 106.71900000 106.68200000 106.72000000 106.73717618 0.00000000 800 1519854600 2018.02.28 21:50 106.71900000 106.69800000 106.68200000 106.72300000 106.73344512 0.00000000 965 1519854900 2018.02.28 21:55 106.69700000 106.65300000 106.64400000 106.70700000 106.72578368 0.00000000 1141 1519855200 2018.02.28 22:00 106.65100000 106.66100000 106.64100000 106.72500000 106.71961380 0.00000000 1466 1519855500 2018.02.28 22:05 106.66100000 106.66900000 106.64200000 106.67500000 106.71479344 0.00000000 903 1519855800 2018.02.28 22:10 106.66900000 106.69700000 106.66500000 106.70400000 106.71309883 0.00000000 998 1519856100 2018.02.28 22:15 106.69600000 106.68500000 106.66100000 106.70200000 106.71042275 0.00000000 776 1519856400 2018.02.28 22:20 106.68500000 106.61400000 106.61100000 106.68500000 106.70123963 0.00000000 1032 1519856700 2018.02.28 22:25 106.61500000 106.67400000 106.61100000 106.67500000 106.69864538 0.00000000 868 1519857000 2018.02.28 22:30 106.67200000 106.66500000 106.66300000 106.68200000 106.69544106 0.00000000 656 1519857300 2018.02.28 22:35 106.66500000 106.69100000 106.66400000 106.69800000 106.69501810 0.00000000 486 1519857600 2018.02.28 22:40 106.69200000 106.69700000 106.69000000 106.70000000 106.69520685 0.00000000 459 1519857900 2018.02.28 22:45 106.69700000 106.64100000 106.62500000 106.69900000 106.69004430 0.03938153 1016 1519858200 2018.02.28 22:50 106.64200000 106.68200000 106.63200000 106.69300000 106.68927817 0.03719510 977 1519858500 2018.02.28 22:55 106.68100000 106.70000000 106.68100000 106.72200000 106.69029930 0.03481363 740 1519858800 2018.02.28 23:00 106.69800000 106.69200000 106.65900000 106.69900000 106.69046127 0.03081201 541 1519859100 2018.02.28 23:05 106.69100000 106.73400000 106.66400000 106.73400000 106.69460782 0.03012100 351 1519859400 2018.02.28 23:10 106.73300000 106.71100000 106.68900000 106.73300000 106.69616898 0.02972910 539 1519859700 2018.02.28 23:15 106.71200000 106.70700000 106.70400000 106.71900000 106.69720050 0.03025910 285 1519860000 2018.02.28 23:20 106.70800000 106.73200000 106.67400000 106.75200000 106.70051474 0.03254804 482 1519860300 2018.02.28 23:25 106.73600000 106.70100000 106.69800000 106.74000000 106.70056096 0.03230664 237 1519860600 2018.02.28 23:30 106.70100000 106.72100000 106.69800000 106.72400000 106.70250753 0.03351706 224 1519860900 2018.02.28 23:35 106.72000000 106.69000000 106.69000000 106.72100000 106.70131634 0.03124097 395 1519861200 2018.02.28 23:40 106.69000000 106.70100000 106.68800000 106.71100000 106.70128621 0.02990090 643 1519861500 2018.02.28 23:45 106.70000000 106.72000000 106.69800000 106.72100000 106.70306848 0.02988408 204 1519861800 2018.02.28 23:50 106.72000000 106.70200000 106.70100000 106.73400000 106.70296672 0.02982005 238 1519862100 2018.02.28 23:55 106.70100000 106.68300000 106.67500000 106.70800000 106.70106512 0.02929777 268 1519862400 2018.03.01 00:00 106.67000000 106.69300000 106.64600000 106.70800000 106.70029702 0.02183368 183 1519862700 2018.03.01 00:05 106.69400000 106.66200000 106.62500000 106.69600000 106.69664968 0.02234384 222 1519863000 2018.03.01 00:10 106.66500000 106.65800000 106.61600000 106.67700000 106.69296876 0.02306257 348 1519863300 2018.03.01 00:15 106.65900000 106.66900000 106.65400000 106.67400000 106.69068602 0.02395798 234 1519863600 2018.03.01 00:20 106.66900000 106.66700000 106.66400000 106.67300000 106.68843021 0.02483797 96 1519863900 2018.03.01 00:25 106.66800000 106.67300000 106.66700000 106.67300000 106.68696067 0.02318454 89 1519864200 2018.03.01 00:30 106.67300000 106.69400000 106.65200000 106.70200000 106.68763108 0.02297324 344 1519864500 2018.03.01 00:35 106.69400000 106.69300000 106.65400000 106.70100000 106.68814240 0.02267452 447 1519864800 2018.03.01 00:40 106.69300000 106.69900000 106.66700000 106.71200000 106.68917646 0.02247526 502 1519865100 2018.03.01 00:45 106.69700000 106.69300000 106.68600000 106.70600000 106.68954061 0.02006068 577 1519865400 2018.03.01 00:50 106.69300000 106.67500000 106.65900000 106.70800000 106.68815579 0.01994335 943 1519865700 2018.03.01 00:55 106.67500000 106.65500000 106.64400000 106.68300000 106.68499809 0.02122653 637 1519866000 2018.03.01 01:00 106.65500000 106.61600000 106.61600000 106.65900000 106.67842685 0.02446120 621 1519866300 2018.03.01 01:05 106.61500000 106.65800000 106.61500000 106.65900000 106.67648143 0.02465606 542 1519866600 2018.03.01 01:10 106.65900000 106.65100000 106.64200000 106.66400000 106.67405463 0.02350765 315 1519866900 2018.03.01 01:15 106.65100000 106.65100000 106.63900000 106.66100000 106.67185895 0.02404786 350 1519867200 2018.03.01 01:20 106.65200000 106.63200000 106.61100000 106.65200000 106.66806286 0.02514510 351 1519867500 2018.03.01 01:25 106.63200000 106.61600000 106.59000000 106.63200000 106.66310449 0.02543570 336 1519867800 2018.03.01 01:30 106.61600000 106.66500000 106.61500000 106.67300000 106.66328502 0.02389154 342 1519868100 2018.03.01 01:35 106.66500000 106.66400000 106.65800000 106.66900000 106.66335311 0.02347929 241 1519868400 2018.03.01 01:40 106.66500000 106.67400000 106.66400000 106.69800000 106.66436710 0.02267676 404 1519868700 2018.03.01 01:45 106.67400000 106.68400000 106.66100000 106.69600000 106.66623690 0.02316868 491 1519869000 2018.03.01 01:50 106.68400000 106.66600000 106.65800000 106.69700000 106.66621434 0.02309398 248 1519869300 2018.03.01 01:55 106.66800000 106.63700000 106.60300000 106.66800000 106.66343202 0.02379721 663 1519869600 2018.03.01 02:00 106.63700000 106.62400000 106.60200000 106.67000000 106.65967659 0.02528342 874 1519869900 2018.03.01 02:05 106.62300000 106.59500000 106.56500000 106.65600000 106.65351691 0.02908141 1265 1519870200 2018.03.01 02:10 106.59500000 106.61400000 106.59000000 106.65000000 106.64975340 0.02920428 897 1519870500 2018.03.01 02:15 106.61500000 106.64100000 106.60200000 106.65900000 106.64891974 0.02766129 861 1519870800 2018.03.01 02:20 106.64100000 106.62800000 106.58800000 106.64400000 106.64692739 0.02564660 1365 1519871100 2018.03.01 02:25 106.62800000 106.61000000 106.57300000 106.63100000 106.64341049 0.02455876 1286 1519871400 2018.03.01 02:30 106.61100000 106.58300000 106.54400000 106.62300000 106.63765711 0.02662433 1565 1519871700 2018.03.01 02:35 106.58300000 106.59400000 106.56400000 106.60300000 106.63349929 0.02802771 1203 1519872000 2018.03.01 02:40 106.59400000 106.62200000 106.58400000 106.64200000 106.63240412 0.02797007 785 1519872300 2018.03.01 02:45 106.62300000 106.73000000 106.62300000 106.73300000 106.64169897 0.03447701 984 1519872600 2018.03.01 02:50 106.73000000 106.70400000 106.69200000 106.75600000 106.64763240 0.03759792 1369 1519872900 2018.03.01 02:55 106.70500000 106.68700000 106.65400000 106.71200000 106.65138169 0.03918636 1018 1519873200 2018.03.01 03:00 106.68700000 106.73300000 106.68700000 106.76600000 106.65915487 0.04420759 1223 1519873500 2018.03.01 03:05 106.73100000 106.70700000 106.69800000 106.74000000 106.66371155 0.04529453 835 1519873800 2018.03.01 03:10 106.70600000 106.63800000 106.61800000 106.71800000 106.66126283 0.04507750 1494 1519874100 2018.03.01 03:15 106.63900000 106.62800000 106.60500000 106.64400000 106.65809494 0.04500319 1560 1519874400 2018.03.01 03:20 106.62700000 106.62800000 106.61000000 106.64100000 106.65522875 0.04479135 990 1519874700 2018.03.01 03:25 106.62900000 106.60600000 106.56400000 106.63900000 106.65054030 0.04472578 1361 1519875000 2018.03.01 03:30 106.60700000 106.71000000 106.59100000 106.72200000 106.65620313 0.04742651 1822 1519875300 2018.03.01 03:35 106.71000000 106.67200000 106.65300000 106.72200000 106.65770759 0.04765671 1071 1519875600 2018.03.01 03:40 106.67200000 106.68700000 106.63900000 106.70000000 106.66049735 0.04799270 878 1519875900 2018.03.01 03:45 106.68700000 106.65000000 106.64400000 106.70700000 106.65949760 0.04562370 1172 1519876200 2018.03.01 03:50 106.64900000 106.67400000 106.64500000 106.67700000 106.66087878 0.04470400 944 1519876500 2018.03.01 03:55 106.67500000 106.64700000 106.64000000 106.67600000 106.65955699 0.04449213 843 1519876800 2018.03.01 04:00 106.64600000 106.62800000 106.59900000 106.64600000 106.65655156 0.04441409 730 1519877100 2018.03.01 04:05 106.62900000 106.62200000 106.60400000 106.64800000 106.65326094 0.04405700 805 1519877400 2018.03.01 04:10 106.62200000 106.62100000 106.59700000 106.63900000 106.65018847 0.04234846 740 1519877700 2018.03.01 04:15 106.62200000 106.63600000 106.61400000 106.64600000 106.64883719 0.04096336 570 1519878000 2018.03.01 04:20 106.63500000 106.65900000 106.63300000 106.69400000 106.64980507 0.04024913 836 1519878300 2018.03.01 04:25 106.65900000 106.68600000 106.64600000 106.68900000 106.65325221 0.03602225 667 1519878600 2018.03.01 04:30 106.68600000 106.70100000 106.67100000 106.70600000 106.65779962 0.03511470 591 1519878900 2018.03.01 04:35 106.70200000 106.68000000 106.66900000 106.70200000 106.65991394 0.03474866 539 1519879200 2018.03.01 04:40 106.68200000 106.76600000 106.67900000 106.76700000 106.67001737 0.03945843 621 1519879500 2018.03.01 04:45 106.76700000 106.75000000 106.72300000 106.77700000 106.67763477 0.04417336 684 1519879800 2018.03.01 04:50 106.75000000 106.73500000 106.72400000 106.75600000 106.68309812 0.04645641 568 1519880100 2018.03.01 04:55 106.73500000 106.73800000 106.70200000 106.74500000 106.68832687 0.04765749 649 1519880400 2018.03.01 05:00 106.73700000 106.70700000 106.68600000 106.73900000 106.69010527 0.04630259 575 1519880700 2018.03.01 05:05 106.70700000 106.70400000 106.69500000 106.71100000 106.69142857 0.04264661 387 1519881000 2018.03.01 05:10 106.70500000 106.72700000 106.70300000 106.73000000 106.69481633 0.04385404 321 1519881300 2018.03.01 05:15 106.72800000 106.71700000 106.71400000 106.73400000 106.69692906 0.04427528 317 1519881600 2018.03.01 05:20 106.71700000 106.71800000 106.71000000 106.72600000 106.69893582 0.04490246 250 1519881900 2018.03.01 05:25 106.71900000 106.72900000 106.70900000 106.73400000 106.70179907 0.04458893 442 1519882200 2018.03.01 05:30 106.72900000 106.74100000 106.72900000 106.76200000 106.70553249 0.04567926 544 1519882500 2018.03.01 05:35 106.74200000 106.73800000 106.72200000 106.75500000 106.70862464 0.04484247 336 1519882800 2018.03.01 05:40 106.73800000 106.76200000 106.73300000 106.77400000 106.71370800 0.04326846 432 1519883100 2018.03.01 05:45 106.76200000 106.74500000 106.74500000 106.77300000 106.71668819 0.03890633 321 1519883400 2018.03.01 05:50 106.74600000 106.73900000 106.72600000 106.75300000 106.71881313 0.03280088 307 1519883700 2018.03.01 05:55 106.73800000 106.73000000 106.72600000 106.74400000 106.71987854 0.02702201 302 1519884000 2018.03.01 06:00 106.73000000 106.71800000 106.69300000 106.73400000 106.71969964 0.02339818 407 1519884300 2018.03.01 06:05 106.71700000 106.74300000 106.69700000 106.74300000 106.72191872 0.02190227 456 1519884600 2018.03.01 06:10 106.74400000 106.75200000 106.73400000 106.75500000 106.72478360 0.02130269 397 1519884900 2018.03.01 06:15 106.75200000 106.76700000 106.74600000 106.76700000 106.72880421 0.01913627 386 1519885200 2018.03.01 06:20 106.77000000 106.85500000 106.76800000 106.86800000 106.74082286 0.03083169 1103 1519885500 2018.03.01 06:25 106.85500000 106.81400000 106.80700000 106.85500000 106.74779211 0.03491575 689 1519885800 2018.03.01 06:30 106.81500000 106.80600000 106.80500000 106.83400000 106.75333572 0.03760725 405 1519886100 2018.03.01 06:35 106.80700000 106.76900000 106.76900000 106.81000000 106.75482755 0.03781306 323 1519886400 2018.03.01 06:40 106.76900000 106.78400000 106.76900000 106.79600000 106.75760588 0.03710034 261 1519886700 2018.03.01 06:45 106.78700000 106.78900000 106.78700000 106.80100000 106.76059580 0.03596806 179 1519887000 2018.03.01 06:50 106.78600000 106.81600000 106.78100000 106.82400000 106.76587239 0.03752324 564 1519887300 2018.03.01 06:55 106.81600000 106.82000000 106.80800000 106.83700000 106.77102740 0.03811278 753 1519887600 2018.03.01 07:00 106.82200000 106.78900000 106.78900000 106.84300000 106.77273908 0.03651793 610 1519887900 2018.03.01 07:05 106.78800000 106.84200000 106.77500000 106.85500000 106.77933535 0.03845657 965 1519888200 2018.03.01 07:10 106.84200000 106.82300000 106.81700000 106.86000000 106.78349389 0.03888583 809 1519888500 2018.03.01 07:15 106.82300000 106.79500000 106.79400000 106.83700000 106.78458971 0.03765296 525 1519888800 2018.03.01 07:20 106.79700000 106.80300000 106.79300000 106.82400000 106.78634307 0.03756312 536 1519889100 2018.03.01 07:25 106.80300000 106.81700000 106.80100000 106.82400000 106.78926278 0.03698859 541 1519889400 2018.03.01 07:30 106.81700000 106.81100000 106.80100000 106.81800000 106.79133299 0.03546541 345 1519889700 2018.03.01 07:35 106.81000000 106.81300000 106.77600000 106.81800000 106.79339652 0.03281677 483 1519890000 2018.03.01 07:40 106.81400000 106.77100000 106.75600000 106.81400000 106.79126351 0.02908659 525 1519890300 2018.03.01 07:45 106.77100000 106.75600000 106.75500000 106.77800000 106.78790508 0.02930889 466 1519890600 2018.03.01 07:50 106.75700000 106.79100000 106.75200000 106.79200000 106.78819984 0.02805484 438 1519890900 2018.03.01 07:55 106.79200000 106.82900000 106.79000000 106.84800000 106.79208557 0.02711259 659 1519891200 2018.03.01 08:00 106.83000000 106.82700000 106.82200000 106.86400000 106.79541075 0.02312880 833 1519891500 2018.03.01 08:05 106.83000000 106.79200000 106.78500000 106.83700000 106.79508592 0.02286326 650 1519891800 2018.03.01 08:10 106.79300000 106.77800000 106.77100000 106.80800000 106.79345869 0.02350427 663 1519892100 2018.03.01 08:15 106.77700000 106.76600000 106.75800000 106.78400000 106.79084358 0.02458511 656 1519892400 2018.03.01 08:20 106.76700000 106.80100000 106.74700000 106.81200000 106.79181085 0.02424171 454 1519892700 2018.03.01 08:25 106.80200000 106.84700000 106.78600000 106.85400000 106.79706696 0.02520655 673 1519893000 2018.03.01 08:30 106.84700000 106.81900000 106.81900000 106.85500000 106.79915582 0.02479537 450 1519893300 2018.03.01 08:35 106.82200000 106.80800000 106.78500000 106.82300000 106.79999813 0.02428404 782 1519893600 2018.03.01 08:40 106.81000000 106.78500000 106.78200000 106.81100000 106.79856973 0.02464812 448 1519893900 2018.03.01 08:45 106.78400000 106.78400000 106.76900000 106.79900000 106.79718214 0.02306402 454 1519894200 2018.03.01 08:50 106.78400000 106.74900000 106.72900000 106.78900000 106.79259336 0.02519920 647 1519894500 2018.03.01 08:55 106.74700000 106.75800000 106.74100000 106.75900000 106.78929876 0.02688689 425 1519894800 2018.03.01 09:00 106.75800000 106.77100000 106.75800000 106.81500000 106.78755602 0.02735807 1021 1519895100 2018.03.01 09:05 106.77100000 106.76600000 106.75400000 106.79000000 106.78550307 0.02733342 898 1519895400 2018.03.01 09:10 106.76600000 106.78300000 106.75600000 106.80800000 106.78526468 0.02677652 774 1519895700 2018.03.01 09:15 106.78200000 106.80600000 106.78100000 106.82000000 106.78723947 0.02622560 668 1519896000 2018.03.01 09:20 106.80600000 106.81600000 106.79900000 106.85600000 106.78997857 0.02644937 843 1519896300 2018.03.01 09:25 106.81600000 106.83800000 106.81500000 106.84500000 106.79455204 0.02693934 689 1519896600 2018.03.01 09:30 106.83700000 106.84700000 106.81200000 106.85000000 106.79954708 0.02912295 778 1519896900 2018.03.01 09:35 106.84600000 106.81800000 106.79800000 106.86200000 106.80130450 0.02881840 666 1519897200 2018.03.01 09:40 106.81700000 106.78900000 106.78700000 106.82200000 106.80013265 0.02818005 575 1519897500 2018.03.01 09:45 106.78900000 106.77200000 106.76700000 106.79400000 106.79745335 0.02846618 861 1519897800 2018.03.01 09:50 106.77200000 106.80800000 106.77200000 106.83500000 106.79845779 0.02828051 693 1519898100 2018.03.01 09:55 106.80800000 106.80100000 106.79500000 106.82400000 106.79869990 0.02734172 864 1519898400 2018.03.01 10:00 106.80000000 106.86500000 106.78400000 106.89600000 106.80501420 0.03117049 1452 1519898700 2018.03.01 10:05 106.86500000 106.83900000 106.83500000 106.86800000 106.80825094 0.03125741 853 1519899000 2018.03.01 10:10 106.84100000 106.85900000 106.82300000 106.86800000 106.81308419 0.03425163 635 1519899300 2018.03.01 10:15 106.85900000 106.88300000 106.83500000 106.89100000 106.81974283 0.03928935 769 1519899600 2018.03.01 10:20 106.88200000 106.84000000 106.83800000 106.88200000 106.82167209 0.03932779 895 1519899900 2018.03.01 10:25 106.83900000 106.79700000 106.78900000 106.84200000 106.81932237 0.03818370 570 1519900200 2018.03.01 10:30 106.79600000 106.83400000 106.79000000 106.83800000 106.82072024 0.03517018 556 1519900500 2018.03.01 10:35 106.83500000 106.81900000 106.81800000 106.85500000 106.82055640 0.03223951 774 1519900800 2018.03.01 10:40 106.81900000 106.80500000 106.80500000 106.82900000 106.81907484 0.03044697 581 1519901100 2018.03.01 10:45 106.80300000 106.81100000 106.80100000 106.83600000 106.81830581 0.02817362 458 1519901400 2018.03.01 10:50 106.80900000 106.80800000 106.80300000 106.82100000 106.81732430 0.02732079 518 1519901700 2018.03.01 10:55 106.80900000 106.77200000 106.77000000 106.82300000 106.81300770 0.02989191 608 1519902000 2018.03.01 11:00 106.77100000 106.73700000 106.72600000 106.77100000 106.80576887 0.03596643 992 1519902300 2018.03.01 11:05 106.73800000 106.69900000 106.69500000 106.74100000 106.79560041 0.04476738 923 1519902600 2018.03.01 11:10 106.69800000 106.71600000 106.69300000 106.74200000 106.78801942 0.04865793 647 1519902900 2018.03.01 11:15 106.71700000 106.75100000 106.71600000 106.76800000 106.78449376 0.04989836 651 1519903200 2018.03.01 11:20 106.75100000 106.78100000 106.73100000 106.78100000 106.78416102 0.04999772 687 1519903500 2018.03.01 11:25 106.78100000 106.78000000 106.77000000 106.79100000 106.78376473 0.05006148 455 1519903800 2018.03.01 11:30 106.78000000 106.78400000 106.77700000 106.81200000 106.78378714 0.04976045 747 1519904100 2018.03.01 11:35 106.78300000 106.75500000 106.74600000 106.78300000 106.78104551 0.05080668 885 1519904400 2018.03.01 11:40 106.75500000 106.72900000 106.70700000 106.76600000 106.77608879 0.04977128 1117 1519904700 2018.03.01 11:45 106.73000000 106.73300000 106.73000000 106.76900000 106.77198510 0.04959060 834 1519905000 2018.03.01 11:50 106.73300000 106.75200000 106.72400000 106.76200000 106.77008175 0.04617452 1004 1519905300 2018.03.01 11:55 106.75200000 106.76200000 106.74200000 106.76800000 106.76931206 0.03877235 692 1519905600 2018.03.01 12:00 106.76100000 106.79500000 106.74400000 106.80800000 106.77175853 0.03583539 957 1519905900 2018.03.01 12:05 106.79500000 106.78400000 106.77800000 106.81000000 106.77292439 0.03555918 627 1519906200 2018.03.01 12:10 106.78300000 106.78500000 106.78000000 106.81300000 106.77407445 0.03313780 813 1519906500 2018.03.01 12:15 106.78400000 106.76800000 106.76700000 106.78800000 106.77349593 0.03145288 683 1519906800 2018.03.01 12:20 106.76700000 106.77100000 106.73500000 106.77300000 106.77325822 0.03058342 1005 1519907100 2018.03.01 12:25 106.77100000 106.77200000 106.76900000 106.80100000 106.77313839 0.02935041 769 1519907400 2018.03.01 12:30 106.77200000 106.80300000 106.76800000 106.80800000 106.77598235 0.03032881 741 1519907700 2018.03.01 12:35 106.80200000 106.78300000 106.78000000 106.80700000 106.77665070 0.03066990 590 1519908000 2018.03.01 12:40 106.78400000 106.79000000 106.77300000 106.80000000 106.77792206 0.03005121 513 1519908300 2018.03.01 12:45 106.79000000 106.77100000 106.75900000 106.79400000 106.77726282 0.02411884 520 1519908600 2018.03.01 12:50 106.77200000 106.76700000 106.76200000 106.78100000 106.77628541 0.01968882 543 1519908900 2018.03.01 12:55 106.76800000 106.76700000 106.75700000 106.77100000 106.77540108 0.01877467 524 1519909200 2018.03.01 13:00 106.76600000 106.78600000 106.76200000 106.79400000 106.77641050 0.01909779 502 1519909500 2018.03.01 13:05 106.78700000 106.77900000 106.76100000 106.79100000 106.77665712 0.01915076 456 1519909800 2018.03.01 13:10 106.77900000 106.77900000 106.77500000 106.78500000 106.77688025 0.01914834 443 1519910100 2018.03.01 13:15 106.78000000 106.77000000 106.76700000 106.79200000 106.77622499 0.01842595 329 1519910400 2018.03.01 13:20 106.76900000 106.76100000 106.76100000 106.78400000 106.77477499 0.01532826 341 1519910700 2018.03.01 13:25 106.76200000 106.74300000 106.73800000 106.76900000 106.77174880 0.01432023 502 1519911000 2018.03.01 13:30 106.74200000 106.72500000 106.72500000 106.75800000 106.76729654 0.01806239 556 1519911300 2018.03.01 13:35 106.72500000 106.74200000 106.71500000 106.74300000 106.76488734 0.01963546 564 1519911600 2018.03.01 13:40 106.74300000 106.75200000 106.72700000 106.75200000 106.76365998 0.01903491 321 1519911900 2018.03.01 13:45 106.75200000 106.70100000 106.69600000 106.75200000 106.75769236 0.02446453 739 1519912200 2018.03.01 13:50 106.70200000 106.68900000 106.66000000 106.70600000 106.75115023 0.02970830 942 1519912500 2018.03.01 13:55 106.68800000 106.67700000 106.67500000 106.70200000 106.74408830 0.03559941 420 1519912800 2018.03.01 14:00 106.67600000 106.69700000 106.67100000 106.70600000 106.73960370 0.03793841 617 1519913100 2018.03.01 14:05 106.69800000 106.71700000 106.69400000 106.72700000 106.73745097 0.03823053 416 1519913400 2018.03.01 14:10 106.71700000 106.69100000 106.67800000 106.71800000 106.73302707 0.03788451 717 1519913700 2018.03.01 14:15 106.69100000 106.68400000 106.67100000 106.69300000 106.72835782 0.03888277 751 1519914000 2018.03.01 14:20 106.68400000 106.72900000 106.68200000 106.73100000 106.72841898 0.03634458 727 1519914300 2018.03.01 14:25 106.72900000 106.75200000 106.72800000 106.75900000 106.73066479 0.03509647 628 1519914600 2018.03.01 14:30 106.75200000 106.75600000 106.74800000 106.77800000 106.73307767 0.03440158 826 1519914900 2018.03.01 14:35 106.75600000 106.74700000 106.73200000 106.75800000 106.73440361 0.03369472 669 1519915200 2018.03.01 14:40 106.74600000 106.72900000 106.72200000 106.74800000 106.73388898 0.03162983 649 1519915500 2018.03.01 14:45 106.72900000 106.78500000 106.72200000 106.79400000 106.73875669 0.03283614 884 1519915800 2018.03.01 14:50 106.78500000 106.78000000 106.76600000 106.78700000 106.74268463 0.03399855 675 1519916100 2018.03.01 14:55 106.78000000 106.76500000 106.76400000 106.78500000 106.74480990 0.03460132 504 1519916400 2018.03.01 15:00 106.76400000 106.78300000 106.76200000 106.81200000 106.74844705 0.03690565 1133 1519916700 2018.03.01 15:05 106.78200000 106.77500000 106.77300000 106.80200000 106.75097591 0.03842228 833 1519917000 2018.03.01 15:10 106.77600000 106.79400000 106.77000000 106.79800000 106.75507344 0.04079660 778 1519917300 2018.03.01 15:15 106.79400000 106.76100000 106.75100000 106.79400000 106.75563787 0.04095045 733 1519917600 2018.03.01 15:20 106.76000000 106.75100000 106.73300000 106.76800000 106.75519617 0.04076885 732 1519917900 2018.03.01 15:25 106.75000000 106.75800000 106.72700000 106.77100000 106.75546320 0.03902927 666 1519918200 2018.03.01 15:30 106.75700000 106.86600000 106.75700000 106.88600000 106.76599052 0.04628546 1600 1519918500 2018.03.01 15:35 106.86200000 106.86300000 106.83000000 106.86400000 106.77522951 0.04928162 1070 1519918800 2018.03.01 15:40 106.86200000 106.86000000 106.80200000 106.86300000 106.78330289 0.05172236 1015 1519919100 2018.03.01 15:45 106.86000000 106.91600000 106.85900000 106.92500000 106.79594071 0.06040307 1142 1519919400 2018.03.01 15:50 106.91700000 106.95600000 106.90900000 106.98600000 106.81118446 0.06911654 1359 1519919700 2018.03.01 15:55 106.95600000 106.92100000 106.91500000 106.96600000 106.82164308 0.06975278 1065 1519920000 2018.03.01 16:00 106.92000000 106.91300000 106.90100000 106.95500000 106.83034374 0.07144895 1277 1519920300 2018.03.01 16:05 106.91300000 106.95800000 106.90000000 106.95800000 106.84250148 0.07724772 901 1519920600 2018.03.01 16:10 106.95800000 106.98600000 106.94200000 107.00400000 106.85616800 0.08402136 1052 1519920900 2018.03.01 16:15 106.98600000 106.99600000 106.94300000 107.00000000 106.86948534 0.08885300 978 1519921200 2018.03.01 16:20 106.99500000 106.93600000 106.93300000 106.99500000 106.87582007 0.08566411 908 1519921500 2018.03.01 16:25 106.93700000 106.96000000 106.93500000 106.97000000 106.88383720 0.08671567 1043 1519921800 2018.03.01 16:30 106.96000000 106.98300000 106.95300000 107.05000000 106.89328128 0.08790522 2283 1519922100 2018.03.01 16:35 106.98300000 106.93200000 106.88100000 106.99100000 106.89696878 0.08405922 2204 1519922400 2018.03.01 16:40 106.93200000 106.87000000 106.86700000 106.93300000 106.89440032 0.08007568 1946 1519922700 2018.03.01 16:45 106.87200000 106.91600000 106.86200000 106.94100000 106.89645743 0.07566510 1602 1519923000 2018.03.01 16:50 106.91500000 106.86100000 106.84300000 106.91800000 106.89308053 0.07270507 1567 1519923300 2018.03.01 16:55 106.86300000 106.84500000 106.83100000 106.87000000 106.88850144 0.06808238 1504 1519923600 2018.03.01 17:00 106.84500000 106.96500000 106.84500000 106.99000000 106.89578701 0.06064535 2825 1519923900 2018.03.01 17:05 106.96400000 106.99900000 106.96400000 107.06600000 106.90561682 0.05274073 2065 1519924200 2018.03.01 17:10 107.00000000 107.00800000 106.94000000 107.03200000 106.91536760 0.05295177 1832 1519924500 2018.03.01 17:15 107.00800000 107.06700000 106.97600000 107.08300000 106.92980878 0.05695769 1820 1519924800 2018.03.01 17:20 107.06700000 107.18700000 107.06600000 107.20000000 106.95430318 0.07409495 2543 1519925100 2018.03.01 17:25 107.18500000 107.13600000 107.09200000 107.18900000 106.97160764 0.08265735 2230 1519925400 2018.03.01 17:30 107.13700000 107.17400000 107.07200000 107.20000000 106.99088310 0.09429286 2154 1519925700 2018.03.01 17:35 107.17300000 107.15600000 107.12900000 107.20400000 107.00660852 0.10104317 2166 1519926000 2018.03.01 17:40 107.15700000 107.10700000 107.09300000 107.17200000 107.01616962 0.10224062 2001 1519926300 2018.03.01 17:45 107.10700000 107.09300000 107.06400000 107.13300000 107.02348680 0.10363283 1693 1519926600 2018.03.01 17:50 107.09300000 107.05800000 107.02900000 107.11200000 107.02677377 0.10398278 1899 1519926900 2018.03.01 17:55 107.05800000 107.06900000 107.03200000 107.09800000 107.03079531 0.10467207 1769 1519927200 2018.03.01 18:00 107.06800000 107.03100000 107.02200000 107.08200000 107.03081481 0.10250524 1825 1519927500 2018.03.01 18:05 107.03200000 107.05100000 107.01100000 107.06700000 107.03273721 0.10149618 1704 1519927800 2018.03.01 18:10 107.05000000 107.08100000 107.03300000 107.08300000 107.03733366 0.10167489 1874 1519928100 2018.03.01 18:15 107.08100000 107.02800000 107.00400000 107.08200000 107.03644474 0.09891511 1582 1519928400 2018.03.01 18:20 107.02900000 106.96600000 106.96100000 107.03700000 107.02973572 0.09347996 1519 1519928700 2018.03.01 18:25 106.96600000 106.93600000 106.91600000 106.98900000 107.02080851 0.09386191 1862 1519929000 2018.03.01 18:30 106.93500000 106.95500000 106.90500000 106.96000000 107.01454103 0.08999833 1430 1519929300 2018.03.01 18:35 106.95500000 106.91100000 106.88600000 106.95500000 107.00467998 0.08929390 1503 1519929600 2018.03.01 18:40 106.91000000 106.92600000 106.88300000 106.94300000 106.99718665 0.09430715 1444 1519929900 2018.03.01 18:45 106.92500000 106.95500000 106.91100000 106.96700000 106.99316887 0.09685556 1147 1519930200 2018.03.01 18:50 106.95400000 106.95900000 106.94300000 106.98400000 106.98991469 0.09878629 996 1519930500 2018.03.01 18:55 106.95800000 106.90900000 106.90100000 106.97000000 106.98220853 0.10263522 1268 1519930800 2018.03.01 19:00 106.90900000 106.88900000 106.86200000 106.92300000 106.97333153 0.09804222 1871 1519931100 2018.03.01 19:05 106.89000000 106.88500000 106.87000000 106.91100000 106.96491900 0.09651814 1421 1519931400 2018.03.01 19:10 106.88400000 106.91500000 106.86900000 106.92500000 106.96016481 0.08691214 937 1519931700 2018.03.01 19:15 106.91500000 106.88900000 106.85100000 106.91500000 106.95338721 0.07882250 1482 1519932000 2018.03.01 19:20 106.88800000 106.85200000 106.84000000 106.88800000 106.94373129 0.07694554 1431 1519932300 2018.03.01 19:25 106.85100000 106.83900000 106.81300000 106.88300000 106.93375688 0.07538745 1667 1519932600 2018.03.01 19:30 106.83900000 106.82200000 106.79500000 106.83900000 106.92311337 0.07651462 1430 1519932900 2018.03.01 19:35 106.82300000 106.81500000 106.79200000 106.83500000 106.91281686 0.07508007 1044 1519933200 2018.03.01 19:40 106.81500000 106.81100000 106.77600000 106.81700000 106.90312001 0.07539566 1225 1519933500 2018.03.01 19:45 106.81100000 106.87800000 106.80100000 106.88300000 106.90072763 0.06831031 944 1519933800 2018.03.01 19:50 106.87800000 106.86900000 106.84400000 106.88900000 106.89770595 0.05567026 1283 1519934100 2018.03.01 19:55 106.87000000 106.80800000 106.80800000 106.87600000 106.88916253 0.05083926 1064 1519934400 2018.03.01 20:00 106.80800000 106.70300000 106.69200000 106.81100000 106.87143276 0.06229366 1649 1519934700 2018.03.01 20:05 106.70300000 106.67600000 106.66100000 106.73700000 106.85282012 0.07500292 1597 1519935000 2018.03.01 20:10 106.67400000 106.71800000 106.65200000 106.72900000 106.83998011 0.07837031 1763 1519935300 2018.03.01 20:15 106.71800000 106.73700000 106.69500000 106.73900000 106.83017248 0.08105851 1306 1519935600 2018.03.01 20:20 106.73600000 106.74100000 106.70400000 106.74600000 106.82167986 0.08147126 1297 1519935900 2018.03.01 20:25 106.74000000 106.76200000 106.73900000 106.78600000 106.81599606 0.07735575 1677 1519936200 2018.03.01 20:30 106.76300000 106.72800000 106.70700000 106.76400000 106.80761549 0.07319054 1572 1519936500 2018.03.01 20:35 106.72700000 106.70500000 106.70000000 106.75100000 106.79784258 0.07319232 1217 1519936800 2018.03.01 20:40 106.70500000 106.65000000 106.64200000 106.71200000 106.78376234 0.07756371 1563 1519937100 2018.03.01 20:45 106.64900000 106.64800000 106.58700000 106.65500000 106.77083259 0.08031919 1823 1519937400 2018.03.01 20:50 106.64700000 106.61600000 106.61400000 106.66900000 106.75608663 0.08128582 1560 1519937700 2018.03.01 20:55 106.61500000 106.49200000 106.48700000 106.62000000 106.73093552 0.09597195 2151 1519938000 2018.03.01 21:00 106.49100000 106.40400000 106.35900000 106.51800000 106.69979881 0.11907616 2946 1519938300 2018.03.01 21:05 106.40500000 106.41500000 106.38800000 106.48100000 106.67267511 0.13419011 2174 1519938600 2018.03.01 21:10 106.41600000 106.36800000 106.34800000 106.44700000 106.64365843 0.15045929 2359 1519938900 2018.03.01 21:15 106.36700000 106.50300000 106.36600000 106.51900000 106.63026239 0.15106120 2555 1519939200 2018.03.01 21:20 106.50400000 106.43000000 106.40800000 106.50900000 106.61118978 0.15499649 2605 1519939500 2018.03.01 21:25 106.43100000 106.42300000 106.36700000 106.48400000 106.59326695 0.15121231 2699 1519939800 2018.03.01 21:30 106.42300000 106.39100000 106.33600000 106.43900000 106.57400343 0.14690762 2516 1519940100 2018.03.01 21:35 106.39000000 106.32000000 106.31500000 106.40600000 106.54981263 0.15011360 2370 1519940400 2018.03.01 21:40 106.32000000 106.32000000 106.30100000 106.34100000 106.52792571 0.15681701 2211 1519940700 2018.03.01 21:45 106.32200000 106.23800000 106.23800000 106.36700000 106.50031374 0.16911517 2367 1519941000 2018.03.01 21:50 106.23800000 106.29100000 106.19800000 106.31600000 106.48037909 0.17078899 2704 1519941300 2018.03.01 21:55 106.28900000 106.24800000 106.21700000 106.30400000 106.45824775 0.17104095 2612 1519941600 2018.03.01 22:00 106.24900000 106.20600000 106.17500000 106.25300000 106.43422416 0.17029221 2464 1519941900 2018.03.01 22:05 106.20600000 106.32500000 106.16300000 106.34600000 106.42382186 0.15610982 2914 1519942200 2018.03.01 22:10 106.32400000 106.32600000 106.26600000 106.35600000 106.41450549 0.14199519 2289 1519942500 2018.03.01 22:15 106.32600000 106.35400000 106.29300000 106.36500000 106.40874306 0.12638797 2329 1519942800 2018.03.01 22:20 106.35500000 106.32400000 106.30400000 106.38300000 106.40067229 0.11427082 2231 1519943100 2018.03.01 22:25 106.32200000 106.26600000 106.26300000 106.34100000 106.38784636 0.10051986 1955 1519943400 2018.03.01 22:30 106.26600000 106.24000000 106.20700000 106.29200000 106.37376576 0.08696892 1809 1519943700 2018.03.01 22:35 106.23900000 106.17500000 106.17500000 106.25200000 106.35483568 0.08648074 1346 1519944000 2018.03.01 22:40 106.17500000 106.20800000 106.16500000 106.21300000 106.34085133 0.08727426 1320 1519944300 2018.03.01 22:45 106.20800000 106.24500000 106.18800000 106.25700000 106.33172263 0.08557015 1748 1519944600 2018.03.01 22:50 106.24600000 106.20300000 106.20100000 106.27000000 106.31946334 0.08661151 1350 1519944900 2018.03.01 22:55 106.20400000 106.20000000 106.19800000 106.23900000 106.30808588 0.07690009 1376 1519945200 2018.03.01 23:00 106.19900000 106.22300000 106.17800000 106.22700000 106.29998246 0.07129494 865 1519945500 2018.03.01 23:05 106.22300000 106.23700000 106.20800000 106.25700000 106.29398413 0.06453637 575 1519945800 2018.03.01 23:10 106.23600000 106.27200000 106.23600000 106.27800000 106.29189040 0.05987469 617 1519946100 2018.03.01 23:15 106.26900000 106.28500000 106.26900000 106.30000000 106.29123417 0.05920728 623 1519946400 2018.03.01 23:20 106.28500000 106.23800000 106.22800000 106.28500000 106.28616425 0.05715020 557 1519946700 2018.03.01 23:25 106.23900000 106.22600000 106.22100000 106.24400000 106.28043432 0.05479281 629 1519947000 2018.03.01 23:30 106.22600000 106.23200000 106.22300000 106.24700000 106.27582153 0.05356949 900 1519947300 2018.03.01 23:35 106.23200000 106.25300000 106.22600000 106.25400000 106.27364805 0.05251445 528 1519947600 2018.03.01 23:40 106.25300000 106.25400000 106.24000000 106.25400000 106.27177681 0.04979306 290 1519947900 2018.03.01 23:45 106.25400000 106.26000000 106.25300000 106.27300000 106.27065521 0.04795218 372 1519948200 2018.03.01 23:50 106.26100000 106.24100000 106.22400000 106.27700000 106.26783090 0.04542531 1176 1519948500 2018.03.01 23:55 106.24200000 106.23900000 106.23100000 106.26100000 106.26508510 0.03992786 1468 1519948800 2018.03.02 00:00 106.22400000 106.24400000 106.21100000 106.24600000 106.26307700 0.03652878 43 1519949100 2018.03.02 00:05 106.24400000 106.26200000 106.24300000 106.27800000 106.26297443 0.03645015 71 1519949400 2018.03.02 00:10 106.26200000 106.25400000 106.25000000 106.26700000 106.26211972 0.03554601 425 1519949700 2018.03.02 00:15 106.25400000 106.21800000 106.20400000 106.25400000 106.25791784 0.02847103 474 1519950000 2018.03.02 00:20 106.21800000 106.21400000 106.20200000 106.23900000 106.25373519 0.02549618 307 1519950300 2018.03.02 00:25 106.21300000 106.20500000 106.18900000 106.21700000 106.24909374 0.02530753 214 1519950600 2018.03.02 00:30 106.20300000 106.20600000 106.19100000 106.20800000 106.24498958 0.02353948 465 1519950900 2018.03.02 00:35 106.20600000 106.19000000 106.19000000 106.20600000 106.23975247 0.02355096 38 1519951200 2018.03.02 00:40 106.19000000 106.16100000 106.16100000 106.21200000 106.23225224 0.02879110 226 1519951500 2018.03.02 00:45 106.16000000 106.15000000 106.14800000 106.17300000 106.22441869 0.03457287 310 1519951800 2018.03.02 00:50 106.15000000 106.09500000 106.09500000 106.15200000 106.21209310 0.04467458 204 1519952100 2018.03.02 00:55 106.09500000 106.09700000 106.07400000 106.11300000 106.20113185 0.05009371 289 1519952400 2018.03.02 01:00 106.09500000 106.12500000 106.09500000 106.13900000 106.19388120 0.05346715 759 1519952700 2018.03.02 01:05 106.12300000 106.14100000 106.12300000 106.14500000 106.18884490 0.05526864 272 1519953000 2018.03.02 01:10 106.14100000 106.12000000 106.11500000 106.15300000 106.18228824 0.05780314 306 1519953300 2018.03.02 01:15 106.12100000 106.14400000 106.12000000 106.14900000 106.17864174 0.05693265 215 1519953600 2018.03.02 01:20 106.14500000 106.14000000 106.12600000 106.15200000 106.17496158 0.05562907 330 1519953900 2018.03.02 01:25 106.14100000 106.12900000 106.12600000 106.14700000 106.17058428 0.05376771 253 1519954200 2018.03.02 01:30 106.12800000 106.16400000 106.12800000 106.18900000 106.16995721 0.05148807 470 1519954500 2018.03.02 01:35 106.16400000 106.17600000 106.16100000 106.18400000 106.17053271 0.04911995 236 1519954800 2018.03.02 01:40 106.17700000 106.15500000 106.15300000 106.18400000 106.16905341 0.04634204 193 1519955100 2018.03.02 01:45 106.15300000 106.14500000 106.11100000 106.17100000 106.16676261 0.04141221 576 1519955400 2018.03.02 01:50 106.14500000 106.15900000 106.14500000 106.17900000 106.16602331 0.03637491 610 1519955700 2018.03.02 01:55 106.15800000 106.17000000 106.15000000 106.18400000 106.16640204 0.03461025 520 1519956000 2018.03.02 02:00 106.17200000 106.18800000 106.16000000 106.23200000 106.16845899 0.03416549 1333 1519956300 2018.03.02 02:05 106.18900000 106.20400000 106.18900000 106.26100000 106.17184385 0.03577883 1109 1519956600 2018.03.02 02:10 106.20500000 106.27700000 106.20400000 106.28400000 106.18185872 0.04671525 726 1519956900 2018.03.02 02:15 106.27700000 106.25400000 106.24900000 106.28600000 106.18872932 0.05282908 835 1519957200 2018.03.02 02:20 106.25500000 106.26600000 106.24700000 106.27000000 106.19608843 0.05878052 574 1519957500 2018.03.02 02:25 106.26700000 106.23600000 106.23100000 106.28500000 106.19988953 0.06039096 609 1519957800 2018.03.02 02:30 106.23500000 106.20500000 106.16900000 106.23900000 106.20037624 0.05588374 851 1519958100 2018.03.02 02:35 106.20500000 106.18300000 106.18000000 106.22100000 106.19872136 0.05035782 557 1519958400 2018.03.02 02:40 106.18200000 106.26000000 106.17200000 106.28500000 106.20455742 0.05134979 932 1519958700 2018.03.02 02:45 106.26100000 106.20100000 106.20100000 106.26800000 106.20421862 0.04924321 613 1519959000 2018.03.02 02:50 106.20200000 106.22900000 106.18600000 106.25300000 106.20657875 0.04640674 913 1519959300 2018.03.02 02:55 106.22800000 106.27200000 106.22600000 106.28800000 106.21280935 0.04779621 1120 1519959600 2018.03.02 03:00 106.27300000 106.26700000 106.25400000 106.29700000 106.21797036 0.04746418 856 1519959900 2018.03.02 03:05 106.26600000 106.25200000 106.23700000 106.27100000 106.22121128 0.04423473 737 1519960200 2018.03.02 03:10 106.25200000 106.24200000 106.23000000 106.26900000 106.22319116 0.04283762 704 1519960500 2018.03.02 03:15 106.24200000 106.19500000 106.19000000 106.24900000 106.22050629 0.04174663 746 1519960800 2018.03.02 03:20 106.19400000 106.16600000 106.16600000 106.21300000 106.21531521 0.04102940 976 1519961100 2018.03.02 03:25 106.16700000 106.11700000 106.10100000 106.16900000 106.20595186 0.04518325 979 1519961400 2018.03.02 03:30 106.11800000 106.14600000 106.09300000 106.16300000 106.20024216 0.04758222 1156 1519961700 2018.03.02 03:35 106.14500000 106.12100000 106.07700000 106.15300000 106.19269528 0.05289302 1090 1519962000 2018.03.02 03:40 106.12100000 106.06500000 106.05700000 106.13500000 106.18053383 0.06426194 1393 1519962300 2018.03.02 03:45 106.06600000 106.04100000 106.03200000 106.08000000 106.16724489 0.07591357 1091 1519962600 2018.03.02 03:50 106.04000000 106.03000000 106.00400000 106.05800000 106.15417395 0.08246278 1558 1519962900 2018.03.02 03:55 106.02900000 106.01300000 106.00400000 106.05500000 106.14072881 0.08971373 846 1519963200 2018.03.02 04:00 106.01300000 106.01500000 106.00300000 106.03400000 106.12875464 0.09341438 926 1519963500 2018.03.02 04:05 106.01600000 106.02900000 106.00300000 106.05700000 106.11925420 0.09586036 910 1519963800 2018.03.02 04:10 106.03000000 106.03200000 106.02900000 106.05300000 106.11094427 0.09838322 665 1519964100 2018.03.02 04:15 106.03100000 105.97000000 105.95900000 106.03100000 106.09752101 0.10577926 1049 1519964400 2018.03.02 04:20 105.96900000 105.98300000 105.96900000 106.03200000 106.08661425 0.10544699 853 1519964700 2018.03.02 04:25 105.98200000 106.00500000 105.97200000 106.01500000 106.07884146 0.10589663 938 1519965000 2018.03.02 04:30 106.00500000 105.98700000 105.95300000 106.01000000 106.07009466 0.10444914 1201 1519965300 2018.03.02 04:35 105.98700000 105.96300000 105.93400000 106.00200000 106.05989516 0.09894778 978 1519965600 2018.03.02 04:40 105.96300000 105.98900000 105.95800000 106.00600000 106.05314324 0.08973884 638 1519965900 2018.03.02 04:45 105.99000000 105.99500000 105.98000000 106.00500000 106.04760579 0.07936203 891 1519966200 2018.03.02 04:50 105.99600000 106.02300000 105.99000000 106.04500000 106.04526238 0.06655007 716 1519966500 2018.03.02 04:55 106.02100000 106.03900000 106.01300000 106.09100000 106.04466597 0.05744258 1027 1519966800 2018.03.02 05:00 106.03900000 106.06500000 106.03600000 106.06800000 106.04660254 0.05137468 714 1519967100 2018.03.02 05:05 106.06400000 106.03600000 106.00200000 106.06500000 106.04559278 0.04857290 545 1519967400 2018.03.02 05:10 106.03600000 106.05000000 106.02300000 106.06400000 106.04601251 0.04330978 606 1519967700 2018.03.02 05:15 106.05000000 106.03500000 106.02000000 106.05400000 106.04496370 0.03928752 590 1519968000 2018.03.02 05:20 106.03500000 106.04300000 106.03000000 106.05300000 106.04477668 0.03890066 574 1519968300 2018.03.02 05:25 106.04300000 106.04300000 106.00800000 106.04800000 106.04460747 0.03877395 568 1519968600 2018.03.02 05:30 106.04400000 106.05200000 106.03700000 106.06900000 106.04531152 0.03915292 915 1519968900 2018.03.02 05:35 106.05200000 106.06500000 106.04400000 106.07500000 106.04718662 0.03993755 580 1519969200 2018.03.02 05:40 106.06500000 106.04600000 106.03300000 106.07500000 106.04707361 0.03921367 710 1519969500 2018.03.02 05:45 106.04400000 106.04100000 106.03600000 106.05900000 106.04649517 0.03867588 420 1519969800 2018.03.02 05:50 106.04200000 106.03800000 106.01100000 106.04600000 106.04568610 0.03810788 433 1519970100 2018.03.02 05:55 106.03900000 106.02400000 106.01700000 106.04300000 106.04362076 0.03335666 422 1519970400 2018.03.02 06:00 106.02500000 106.00600000 105.99200000 106.02600000 106.04003783 0.02992016 487 1519970700 2018.03.02 06:05 106.00600000 106.02400000 105.99200000 106.03000000 106.03851042 0.02851078 508 1519971000 2018.03.02 06:10 106.02500000 106.02700000 106.00100000 106.03600000 106.03741419 0.02588058 462 1519971300 2018.03.02 06:15 106.02800000 106.03200000 106.02700000 106.05400000 106.03689855 0.01976817 585 1519971600 2018.03.02 06:20 106.03200000 106.04100000 106.02200000 106.04800000 106.03728917 0.01666035 482 1519971900 2018.03.02 06:25 106.04100000 106.14600000 106.04000000 106.14600000 106.04764258 0.02741214 845 1519972200 2018.03.02 06:30 106.14600000 106.13600000 106.10500000 106.15500000 106.05605757 0.03393829 793 1519972500 2018.03.02 06:35 106.13500000 106.12600000 106.10300000 106.15300000 106.06271875 0.03816155 540 1519972800 2018.03.02 06:40 106.12600000 106.09700000 106.09400000 106.14100000 106.06598363 0.03966426 559 1519973100 2018.03.02 06:45 106.09600000 106.09200000 106.08500000 106.10800000 106.06846138 0.04008561 435 1519973400 2018.03.02 06:50 106.09300000 106.10000000 106.08700000 106.12500000 106.07146506 0.04117276 478 1519973700 2018.03.02 06:55 106.10000000 106.08000000 106.07900000 106.11400000 106.07227791 0.04058149 444 1519974000 2018.03.02 07:00 106.08100000 106.08300000 106.06600000 106.10100000 106.07329906 0.04032064 739 1519974300 2018.03.02 07:05 106.08400000 106.09100000 106.06000000 106.09400000 106.07498487 0.04022957 704 1519974600 2018.03.02 07:10 106.09100000 106.08400000 106.06800000 106.09100000 106.07584345 0.04008949 627 1519974900 2018.03.02 07:15 106.08300000 106.11100000 106.08200000 106.12100000 106.07919169 0.04129235 504 1519975200 2018.03.02 07:20 106.11100000 106.13200000 106.11100000 106.15100000 106.08422106 0.04302714 392 1519975500 2018.03.02 07:25 106.13000000 106.12400000 106.10800000 106.13000000 106.08800953 0.04342417 363 1519975800 2018.03.02 07:30 106.12300000 106.10500000 106.09600000 106.12400000 106.08962767 0.04235225 552 1519976100 2018.03.02 07:35 106.10400000 106.10600000 106.10000000 106.11500000 106.09118694 0.04002405 365 1519976400 2018.03.02 07:40 106.10600000 106.09200000 106.09200000 106.11800000 106.09126437 0.03520060 499 1519976700 2018.03.02 07:45 106.09200000 105.98900000 105.94500000 106.09300000 106.08152491 0.04000178 1489 1519977000 2018.03.02 07:50 105.99100000 105.84200000 105.82800000 106.00100000 106.05871301 0.06922026 2072 1519977300 2018.03.02 07:55 105.84200000 105.79400000 105.75600000 105.88100000 106.03350225 0.09690713 2267 1519977600 2018.03.02 08:00 105.79300000 105.81700000 105.74900000 105.85000000 106.01288299 0.11463177 1677 1519977900 2018.03.02 08:05 105.81700000 105.82200000 105.76500000 105.82200000 105.99470366 0.12423562 1083 1519978200 2018.03.02 08:10 105.82200000 105.79400000 105.76900000 105.82900000 105.97558902 0.13393138 960 1519978500 2018.03.02 08:15 105.79400000 105.83200000 105.78500000 105.84800000 105.96191388 0.13765069 743 1519978800 2018.03.02 08:20 105.83200000 105.81800000 105.80400000 105.85400000 105.94820779 0.14204452 720 1519979100 2018.03.02 08:25 105.81900000 105.77800000 105.75200000 105.83100000 105.93199753 0.14790245 832 1519979400 2018.03.02 08:30 105.77800000 105.72700000 105.70700000 105.79000000 105.91247395 0.15517951 1084 1519979700 2018.03.02 08:35 105.72700000 105.87000000 105.72700000 105.88000000 105.90842881 0.15196066 1315 1519980000 2018.03.02 08:40 105.87100000 105.89500000 105.86600000 105.91100000 105.90714988 0.14718232 810 1519980300 2018.03.02 08:45 105.89600000 105.88300000 105.86200000 105.89600000 105.90484989 0.14182949 646 1519980600 2018.03.02 08:50 105.88300000 105.85400000 105.83200000 105.93700000 105.90000704 0.13712432 789 1519980900 2018.03.02 08:55 105.85500000 105.89800000 105.85100000 105.90600000 105.89981590 0.12876607 465 1519981200 2018.03.02 09:00 105.89800000 105.94500000 105.86600000 105.97800000 105.90411915 0.11836679 1041 1519981500 2018.03.02 09:05 105.94600000 105.90300000 105.87100000 105.96000000 105.90401256 0.10765685 1079 1519981800 2018.03.02 09:10 105.90300000 105.91900000 105.86200000 105.92500000 105.90543994 0.09826066 817 1519982100 2018.03.02 09:15 105.91900000 105.90300000 105.84600000 105.91900000 105.90520756 0.08733408 713 1519982400 2018.03.02 09:20 105.90200000 105.92900000 105.89100000 105.95200000 105.90747351 0.07821934 868 1519982700 2018.03.02 09:25 105.92900000 105.87300000 105.86100000 105.93400000 105.90419032 0.07423115 878 1519983000 2018.03.02 09:30 105.87200000 105.83800000 105.82200000 105.87300000 105.89788648 0.07035950 1090 1519983300 2018.03.02 09:35 105.83700000 105.90600000 105.83200000 105.91200000 105.89865919 0.06688026 1112 1519983600 2018.03.02 09:40 105.90700000 105.86200000 105.85700000 105.90700000 105.89516784 0.06297702 838 1519983900 2018.03.02 09:45 105.86300000 105.85000000 105.82300000 105.86800000 105.89086614 0.05957768 888 1519984200 2018.03.02 09:50 105.85100000 105.79900000 105.79300000 105.85600000 105.88211699 0.05577187 847 1519984500 2018.03.02 09:55 105.80000000 105.73700000 105.71700000 105.81500000 105.86829632 0.05999637 1518 1519984800 2018.03.02 10:00 105.73600000 105.72100000 105.70500000 105.77700000 105.85426810 0.06608785 1569 1519985100 2018.03.02 10:05 105.72100000 105.75700000 105.72100000 105.77000000 105.84500447 0.06797407 1477 1519985400 2018.03.02 10:10 105.75700000 105.76000000 105.73500000 105.79200000 105.83690881 0.06719010 961 1519985700 2018.03.02 10:15 105.76100000 105.78200000 105.74600000 105.79000000 105.83167940 0.06915268 831 1519986000 2018.03.02 10:20 105.78200000 105.80200000 105.78000000 105.83800000 105.82885279 0.06866507 1053 1519986300 2018.03.02 10:25 105.80300000 105.79000000 105.77000000 105.81400000 105.82515252 0.06892257 920 1519986600 2018.03.02 10:30 105.79200000 105.74000000 105.73200000 105.79200000 105.81704276 0.07285673 817 1519986900 2018.03.02 10:35 105.74000000 105.74200000 105.72300000 105.77300000 105.80989583 0.07394755 946 1519987200 2018.03.02 10:40 105.74200000 105.65100000 105.65000000 105.74200000 105.79476289 0.07840272 1274 1519987500 2018.03.02 10:45 105.65400000 105.66900000 105.65300000 105.70200000 105.78278547 0.08158973 1055 1519987800 2018.03.02 10:50 105.66700000 105.66800000 105.65300000 105.69600000 105.77185352 0.08149992 840 1519988100 2018.03.02 10:55 105.66600000 105.67000000 105.63600000 105.70800000 105.76215319 0.08062714 1197 1519988400 2018.03.02 11:00 105.66900000 105.65000000 105.62700000 105.67000000 105.75147193 0.07666431 1158 1519988700 2018.03.02 11:05 105.65000000 105.68200000 105.62500000 105.70800000 105.74485556 0.07385704 940 1519989000 2018.03.02 11:10 105.68500000 105.83000000 105.63900000 105.94500000 105.75296455 0.07287475 1836 1519989300 2018.03.02 11:15 105.82700000 105.73700000 105.71400000 105.82900000 105.75144412 0.06426835 1450 1519989600 2018.03.02 11:20 105.73800000 105.70700000 105.69200000 105.74800000 105.74721135 0.05929070 807 1519989900 2018.03.02 11:25 105.71000000 105.70300000 105.66500000 105.71200000 105.74300074 0.05437251 846 1519990200 2018.03.02 11:30 105.70100000 105.70600000 105.67800000 105.72400000 105.73947686 0.05248799 786 1519990500 2018.03.02 11:35 105.70600000 105.69200000 105.67100000 105.71600000 105.73495526 0.05232947 868 1519990800 2018.03.02 11:40 105.69100000 105.73800000 105.67800000 105.75300000 105.73524523 0.05230347 855 1519991100 2018.03.02 11:45 105.73700000 105.75100000 105.72800000 105.75900000 105.73674569 0.05255376 659 1519991400 2018.03.02 11:50 105.75100000 105.75300000 105.72400000 105.75800000 105.73829372 0.05284467 645 1519991700 2018.03.02 11:55 105.75400000 105.75800000 105.74100000 105.76800000 105.74017050 0.05273836 670 1519992000 2018.03.02 12:00 105.75700000 105.68600000 105.67600000 105.75700000 105.73501141 0.05015656 879 1519992300 2018.03.02 12:05 105.68700000 105.69800000 105.68700000 105.71800000 105.73148651 0.04774947 599 1519992600 2018.03.02 12:10 105.69900000 105.70800000 105.66700000 105.71400000 105.72924970 0.04703856 793 1519992900 2018.03.02 12:15 105.70800000 105.66900000 105.66100000 105.70900000 105.72351164 0.04642791 739 1519993200 2018.03.02 12:20 105.66900000 105.67000000 105.65200000 105.68400000 105.71841529 0.04354367 894 1519993500 2018.03.02 12:25 105.67100000 105.66500000 105.66200000 105.69900000 105.71332812 0.04274181 701 1519993800 2018.03.02 12:30 105.66600000 105.64600000 105.62000000 105.67600000 105.70691592 0.04355778 1115 1519994100 2018.03.02 12:35 105.64600000 105.61500000 105.61400000 105.66000000 105.69816202 0.04757248 936 1519994400 2018.03.02 12:40 105.61600000 105.61400000 105.60800000 105.64700000 105.69014659 0.05116131 779 1519994700 2018.03.02 12:45 105.61400000 105.64200000 105.60700000 105.64900000 105.68556120 0.05325366 636 1519995000 2018.03.02 12:50 105.64200000 105.63100000 105.60100000 105.64900000 105.68036490 0.04482284 979 1519995300 2018.03.02 12:55 105.63100000 105.53900000 105.53500000 105.64000000 105.66690157 0.05483822 1473 1519995600 2018.03.02 13:00 105.53900000 105.53000000 105.52000000 105.59100000 105.65386333 0.06428828 1504 1519995900 2018.03.02 13:05 105.52900000 105.37600000 105.36100000 105.53100000 105.62740015 0.09272929 2360 1519996200 2018.03.02 13:10 105.37700000 105.30300000 105.28700000 105.40200000 105.59650490 0.12217316 1802 1519996500 2018.03.02 13:15 105.30200000 105.35500000 105.27200000 105.36800000 105.57350443 0.13738436 1434 1519996800 2018.03.02 13:20 105.35500000 105.35600000 105.33400000 105.38100000 105.55278973 0.14608636 1176 1519997100 2018.03.02 13:25 105.35700000 105.32500000 105.31500000 105.37800000 105.53109547 0.15326508 1012 1519997400 2018.03.02 13:30 105.32500000 105.30300000 105.28000000 105.35100000 105.50937209 0.15848049 1300 1519997700 2018.03.02 13:35 105.30400000 105.31200000 105.28600000 105.33800000 105.49057475 0.15869067 1077 1519998000 2018.03.02 13:40 105.31300000 105.35200000 105.31200000 105.36300000 105.47737715 0.15831642 1010 1519998300 2018.03.02 13:45 105.35300000 105.37600000 105.33500000 105.41000000 105.46772218 0.15382375 981 1519998600 2018.03.02 13:50 105.37500000 105.37400000 105.35800000 105.39800000 105.45879626 0.14683470 1005 1519998900 2018.03.02 13:55 105.37400000 105.42900000 105.34800000 105.42900000 105.45595852 0.13953805 1049 1519999200 2018.03.02 14:00 105.42800000 105.39100000 105.37700000 105.42900000 105.44977200 0.13205532 1189 1519999500 2018.03.02 14:05 105.39300000 105.43500000 105.38200000 105.45500000 105.44836514 0.12297349 798 1519999800 2018.03.02 14:10 105.43500000 105.41400000 105.38800000 105.43500000 105.44509227 0.11464123 893 1520000100 2018.03.02 14:15 105.41200000 105.35700000 105.32200000 105.41400000 105.43670253 0.10838953 1013 1520000400 2018.03.02 14:20 105.35600000 105.31900000 105.31000000 105.36800000 105.42549277 0.10151585 978 1520000700 2018.03.02 14:25 105.32200000 105.30600000 105.28600000 105.33600000 105.41411250 0.08931939 841 1520001000 2018.03.02 14:30 105.30500000 105.32000000 105.29000000 105.33600000 105.40514941 0.07364038 875 1520001300 2018.03.02 14:35 105.31900000 105.29700000 105.28700000 105.33100000 105.39484946 0.06571786 920 1520001600 2018.03.02 14:40 105.29600000 105.27800000 105.24700000 105.30300000 105.38372094 0.05647467 1137 1520001900 2018.03.02 14:45 105.27800000 105.29100000 105.25400000 105.31500000 105.37489038 0.05481065 1043 1520002200 2018.03.02 14:50 105.29200000 105.34000000 105.29200000 105.34000000 105.37156748 0.05127406 926 1520002500 2018.03.02 14:55 105.34200000 105.37600000 105.31500000 105.48700000 105.37198963 0.05134923 1562 1520002800 2018.03.02 15:00 105.37600000 105.32500000 105.25200000 105.37900000 105.36751443 0.05021723 1923 1520003100 2018.03.02 15:05 105.32800000 105.39100000 105.30900000 105.39600000 105.36975115 0.05045255 1385 1520003400 2018.03.02 15:10 105.39100000 105.40300000 105.35800000 105.40800000 105.37291770 0.04985809 1310 1520003700 2018.03.02 15:15 105.40200000 105.39900000 105.37900000 105.40600000 105.37540173 0.04910548 1119 1520004000 2018.03.02 15:20 105.39800000 105.43400000 105.38700000 105.45000000 105.38098252 0.05223038 1444 1520004300 2018.03.02 15:25 105.43400000 105.43700000 105.41000000 105.44700000 105.38631752 0.05544482 1064 1520004600 2018.03.02 15:30 105.43700000 105.40800000 105.38300000 105.45400000 105.38838252 0.05632077 921 1520004900 2018.03.02 15:35 105.40700000 105.39000000 105.35700000 105.41900000 105.38853656 0.05564827 1143 1520005200 2018.03.02 15:40 105.39100000 105.35200000 105.34200000 105.42700000 105.38505689 0.05478812 1295 1520005500 2018.03.02 15:45 105.35200000 105.46500000 105.34700000 105.46800000 105.39267052 0.05965252 1710 1520005800 2018.03.02 15:50 105.46400000 105.49500000 105.46000000 105.50000000 105.40241618 0.06791661 1046 1520006100 2018.03.02 15:55 105.49400000 105.41600000 105.39000000 105.50200000 105.40370988 0.06781500 1242 1520006400 2018.03.02 16:00 105.41600000 105.41400000 105.39400000 105.43300000 105.40468989 0.06556666 1174 1520006700 2018.03.02 16:05 105.41400000 105.40800000 105.39300000 105.43700000 105.40500514 0.06186265 985 1520007000 2018.03.02 16:10 105.40900000 105.42900000 105.38900000 105.44000000 105.40729037 0.05983449 997 1520007300 2018.03.02 16:15 105.43000000 105.45900000 105.41300000 105.46900000 105.41221509 0.05697407 1052 1520007600 2018.03.02 16:20 105.46000000 105.42700000 105.41700000 105.46500000 105.41362318 0.04882995 1116 1520007900 2018.03.02 16:25 105.42700000 105.37800000 105.37300000 105.43500000 105.41023050 0.04079948 937 1520008200 2018.03.02 16:30 105.37700000 105.48900000 105.36700000 105.49200000 105.41773235 0.04143286 2587 1520008500 2018.03.02 16:35 105.48800000 105.42500000 105.41800000 105.49300000 105.41842451 0.04041608 2361 1520008800 2018.03.02 16:40 105.42500000 105.40800000 105.40700000 105.45700000 105.41743170 0.03477471 2035 1520009100 2018.03.02 16:45 105.40700000 105.39700000 105.39600000 105.43700000 105.41548582 0.03486294 2005 1520009400 2018.03.02 16:50 105.39800000 105.40200000 105.39600000 105.44700000 105.41420146 0.03512945 1824 1520009700 2018.03.02 16:55 105.40100000 105.35900000 105.34100000 105.40600000 105.40894418 0.03820061 1248 1520010000 2018.03.02 17:00 105.35900000 105.33500000 105.28300000 105.36000000 105.40190187 0.04279302 2083 1520010300 2018.03.02 17:05 105.33400000 105.34400000 105.29100000 105.34800000 105.39638741 0.04535419 2143 1520010600 2018.03.02 17:10 105.34300000 105.31600000 105.30700000 105.35100000 105.38873147 0.05069497 1924 1520010900 2018.03.02 17:15 105.31700000 105.30300000 105.28200000 105.33200000 105.38056656 0.05661465 1716 1520011200 2018.03.02 17:20 105.30200000 105.34800000 105.30100000 105.37600000 105.37746499 0.05790411 1545 1520011500 2018.03.02 17:25 105.34900000 105.36600000 105.33600000 105.37800000 105.37637308 0.05493442 1366 1520011800 2018.03.02 17:30 105.36600000 105.45100000 105.35200000 105.46400000 105.38348041 0.04895764 1677 1520012100 2018.03.02 17:35 105.45100000 105.50400000 105.43100000 105.54200000 105.39495847 0.05353839 2054 1520012400 2018.03.02 17:40 105.50600000 105.53700000 105.50400000 105.55700000 105.40848623 0.06155187 1622 1520012700 2018.03.02 17:45 105.53500000 105.54000000 105.50400000 105.54400000 105.42101135 0.06892808 1329 1520013000 2018.03.02 17:50 105.54100000 105.49500000 105.49100000 105.56100000 105.42805789 0.07188850 1597 1520013300 2018.03.02 17:55 105.49500000 105.47000000 105.46800000 105.56000000 105.43205238 0.07301175 1909 1520013600 2018.03.02 18:00 105.47000000 105.43300000 105.40300000 105.48300000 105.43214263 0.07302445 1512 1520013900 2018.03.02 18:05 105.43500000 105.44000000 105.42400000 105.45000000 105.43289095 0.07218492 1272 1520014200 2018.03.02 18:10 105.44100000 105.50100000 105.43500000 105.52400000 105.43937752 0.07423860 1478 1520014500 2018.03.02 18:15 105.50100000 105.47700000 105.44100000 105.50500000 105.44296062 0.07559228 1272 1520014800 2018.03.02 18:20 105.47700000 105.48600000 105.47100000 105.50400000 105.44705961 0.07686418 951 1520015100 2018.03.02 18:25 105.48700000 105.54100000 105.48700000 105.55300000 105.45600631 0.08103331 1055 1520015400 2018.03.02 18:30 105.54100000 105.53700000 105.51700000 105.62400000 105.46371999 0.08407207 1375 1520015700 2018.03.02 18:35 105.53700000 105.49600000 105.47700000 105.54700000 105.46679428 0.08179427 1211 1520016000 2018.03.02 18:40 105.49600000 105.52300000 105.49600000 105.55400000 105.47214721 0.07829693 1103 1520016300 2018.03.02 18:45 105.52400000 105.60000000 105.50900000 105.60700000 105.48432366 0.07981875 907 1520016600 2018.03.02 18:50 105.59900000 105.58500000 105.57800000 105.61700000 105.49391189 0.07486242 1248 1520016900 2018.03.02 18:55 105.58400000 105.67100000 105.57500000 105.67900000 105.51077742 0.07367106 988 1520017200 2018.03.02 19:00 105.67000000 105.59000000 105.58700000 105.68100000 105.51832243 0.06672800 1212 1520017500 2018.03.02 19:05 105.59100000 105.60700000 105.58300000 105.62100000 105.52676791 0.06047937 1030 1520017800 2018.03.02 19:10 105.60500000 105.60000000 105.58200000 105.63200000 105.53374240 0.06016150 951 1520018100 2018.03.02 19:15 105.60100000 105.59000000 105.58200000 105.62200000 105.53910026 0.06114304 867 1520018400 2018.03.02 19:20 105.59000000 105.63000000 105.57700000 105.65500000 105.54775738 0.06481025 1047 1520018700 2018.03.02 19:25 105.63100000 105.65600000 105.63000000 105.66100000 105.55806620 0.07012446 1025 1520019000 2018.03.02 19:30 105.65600000 105.62200000 105.61200000 105.66200000 105.56415513 0.07088557 892 1520019300 2018.03.02 19:35 105.62300000 105.58400000 105.58200000 105.62500000 105.56604512 0.06801716 821 1520019600 2018.03.02 19:40 105.58200000 105.60400000 105.57700000 105.61700000 105.56965987 0.06180190 743 1520019900 2018.03.02 19:45 105.60400000 105.63500000 105.60300000 105.66600000 105.57588274 0.05606103 736 1520020200 2018.03.02 19:50 105.63500000 105.63200000 105.63000000 105.66200000 105.58122724 0.05449042 715 1520020500 2018.03.02 19:55 105.63200000 105.58200000 105.58100000 105.63400000 105.58130084 0.04924427 712 1520020800 2018.03.02 20:00 105.58100000 105.55200000 105.54000000 105.58200000 105.57851028 0.04561223 751 1520021100 2018.03.02 20:05 105.55200000 105.48400000 105.48300000 105.55400000 105.56950930 0.05221673 746 1520021400 2018.03.02 20:10 105.48600000 105.44300000 105.42500000 105.50100000 105.55746080 0.06305198 879 1520021700 2018.03.02 20:15 105.44300000 105.46300000 105.43600000 105.48500000 105.54846453 0.06904327 611 1520022000 2018.03.02 20:20 105.46200000 105.42200000 105.41800000 105.46700000 105.53642029 0.07988184 657 1520022300 2018.03.02 20:25 105.42100000 105.43600000 105.41700000 105.45100000 105.52685645 0.08605518 534 1520022600 2018.03.02 20:30 105.43500000 105.42300000 105.40800000 105.45200000 105.51696536 0.09249308 631 1520022900 2018.03.02 20:35 105.42300000 105.46700000 105.40700000 105.48000000 105.51220676 0.08854928 643 1520023200 2018.03.02 20:40 105.46800000 105.49300000 105.46500000 105.49400000 105.51037754 0.08766254 601 1520023500 2018.03.02 20:45 105.49300000 105.53200000 105.49100000 105.53400000 105.51243682 0.08434005 761 1520023800 2018.03.02 20:50 105.53100000 105.53600000 105.52800000 105.54700000 105.51468094 0.08149913 567 1520024100 2018.03.02 20:55 105.53600000 105.49200000 105.48400000 105.53600000 105.51252085 0.08046140 741 1520024400 2018.03.02 21:00 105.49100000 105.54300000 105.48800000 105.54800000 105.51542362 0.07574350 741 1520024700 2018.03.02 21:05 105.54200000 105.51600000 105.50500000 105.55300000 105.51547852 0.06890700 771 1520025000 2018.03.02 21:10 105.51600000 105.55200000 105.51500000 105.56700000 105.51895675 0.06504844 883 1520025300 2018.03.02 21:15 105.55100000 105.54100000 105.53200000 105.55900000 105.52105611 0.06367894 781 1520025600 2018.03.02 21:20 105.54200000 105.51600000 105.49900000 105.54500000 105.52057458 0.06086686 697 1520025900 2018.03.02 21:25 105.51600000 105.51600000 105.49000000 105.53200000 105.52013890 0.05513227 575 1520026200 2018.03.02 21:30 105.51500000 105.45900000 105.45700000 105.51700000 105.51431615 0.04880127 761 1520026500 2018.03.02 21:35 105.45900000 105.49600000 105.45800000 105.49800000 105.51257175 0.04584535 507 1520026800 2018.03.02 21:40 105.49700000 105.49400000 105.48100000 105.51500000 105.51080302 0.04437159 589 1520027100 2018.03.02 21:45 105.49500000 105.50000000 105.48800000 105.51000000 105.50977416 0.04360184 511 1520027400 2018.03.02 21:50 105.50100000 105.59000000 105.49200000 105.60200000 105.51741471 0.04709205 805 1520027700 2018.03.02 21:55 105.58900000 105.54300000 105.54100000 105.60600000 105.51985141 0.04665645 931 1520028000 2018.03.02 22:00 105.54300000 105.54000000 105.51700000 105.54700000 105.52177032 0.04198507 806 1520028300 2018.03.02 22:05 105.54000000 105.62700000 105.53900000 105.62800000 105.53179219 0.04591903 699 1520028600 2018.03.02 22:10 105.62600000 105.62500000 105.62200000 105.66500000 105.54066913 0.04562129 792 1520028900 2018.03.02 22:15 105.62400000 105.63400000 105.59000000 105.63700000 105.54955778 0.04883922 1026 1520029200 2018.03.02 22:20 105.63400000 105.70300000 105.63200000 105.70600000 105.56417133 0.06057184 713 1520029500 2018.03.02 22:25 105.70300000 105.69500000 105.69200000 105.71600000 105.57663120 0.06952965 1093 1520029800 2018.03.02 22:30 105.69400000 105.69800000 105.68400000 105.71100000 105.58819013 0.07690229 538 1520030100 2018.03.02 22:35 105.70000000 105.71600000 105.70000000 105.71800000 105.60036250 0.08205188 573 1520030400 2018.03.02 22:40 105.71600000 105.69400000 105.61100000 105.72400000 105.60928036 0.08602353 1010 1520030700 2018.03.02 22:45 105.69400000 105.67800000 105.66300000 105.69700000 105.61582509 0.08651695 872 1520031000 2018.03.02 22:50 105.67900000 105.67300000 105.65800000 105.69200000 105.62127032 0.08763962 849 1520031300 2018.03.02 22:55 105.67300000 105.72300000 105.65600000 105.72300000 105.63095886 0.09091614 1125 1520031600 2018.03.02 23:00 105.72200000 105.72400000 105.70500000 105.72900000 105.63981992 0.09151138 776 1520031900 2018.03.02 23:05 105.72400000 105.70600000 105.70300000 105.73600000 105.64612278 0.08967693 743 1520032200 2018.03.02 23:10 105.70700000 105.72300000 105.70500000 105.74000000 105.65344442 0.08211670 453 1520032500 2018.03.02 23:15 105.72200000 105.71600000 105.70400000 105.72800000 105.65940210 0.07599157 529 1520032800 2018.03.02 23:20 105.71500000 105.73000000 105.70500000 105.73800000 105.66612571 0.06832018 684 1520033100 2018.03.02 23:25 105.72900000 105.72500000 105.70900000 105.73600000 105.67173278 0.05842719 326 1520033400 2018.03.02 23:30 105.72500000 105.73200000 105.71500000 105.73400000 105.67747252 0.05653761 547 1520033700 2018.03.02 23:35 105.73300000 105.73000000 105.71400000 105.73400000 105.68247514 0.04831153 236 1520034000 2018.03.02 23:40 105.73000000 105.72000000 105.71700000 105.74200000 105.68604893 0.03587435 750 1520034300 2018.03.02 23:45 105.72100000 105.70800000 105.70100000 105.72700000 105.68813951 0.03273655 221 1520034600 2018.03.02 23:50 105.70700000 105.72200000 105.68000000 105.72900000 105.69136432 0.02855189 419 1520208000 2018.03.05 00:00 105.44500000 105.49800000 105.42200000 105.51800000 105.67294867 0.05659635 111 1520208300 2018.03.05 00:05 105.49200000 105.62300000 105.49100000 105.62600000 105.66819165 0.05942504 369 1520208600 2018.03.05 00:10 105.62300000 105.59400000 105.57600000 105.66400000 105.66112578 0.06443644 715 1520208900 2018.03.05 00:15 105.59400000 105.61100000 105.53700000 105.63000000 105.65635190 0.06695069 827 1520209200 2018.03.05 00:20 105.61200000 105.60800000 105.56900000 105.62400000 105.65174695 0.06839515 843 1520209500 2018.03.05 00:25 105.60700000 105.57700000 105.57600000 105.62200000 105.64462820 0.07255810 212 1520209800 2018.03.05 00:30 105.57600000 105.59300000 105.56900000 105.60000000 105.63971123 0.07505764 736 1520210100 2018.03.05 00:35 105.59400000 105.60800000 105.57100000 105.63000000 105.63669111 0.07623540 627 1520210400 2018.03.05 00:40 105.60800000 105.60300000 105.59200000 105.60900000 105.63348243 0.07531514 310 1520210700 2018.03.05 00:45 105.60500000 105.66100000 105.60500000 105.66600000 105.63610315 0.07191372 1135 1520211000 2018.03.05 00:50 105.66000000 105.58800000 105.58800000 105.67900000 105.63152190 0.07227300 808 1520211300 2018.03.05 00:55 105.59100000 105.60800000 105.58500000 105.62000000 105.62928172 0.07007400 265 1520211600 2018.03.05 01:00 105.60800000 105.65700000 105.60300000 105.67400000 105.63192156 0.06706575 856 1520211900 2018.03.05 01:05 105.65600000 105.67000000 105.65400000 105.67700000 105.63554807 0.06348895 384 1520212200 2018.03.05 01:10 105.67000000 105.66600000 105.63500000 105.68000000 105.63844826 0.06055071 168 1520212500 2018.03.05 01:15 105.66700000 105.62500000 105.59800000 105.67000000 105.63716747 0.05680493 1032 1520212800 2018.03.05 01:20 105.62600000 105.55600000 105.53600000 105.63200000 105.62943724 0.05471621 1245 1520213100 2018.03.05 01:25 105.55600000 105.51900000 105.51000000 105.56400000 105.61891940 0.05472907 1237 1520213400 2018.03.05 01:30 105.51900000 105.48400000 105.48000000 105.54500000 105.60606994 0.05726079 1100 1520213700 2018.03.05 01:35 105.48300000 105.53800000 105.48000000 105.54200000 105.59958709 0.05223557 685 1520214000 2018.03.05 01:40 105.53700000 105.53900000 105.52900000 105.54300000 105.59381689 0.04891434 416 1520214300 2018.03.05 01:45 105.53900000 105.50400000 105.46400000 105.54800000 105.58526290 0.05262085 873 1520214600 2018.03.05 01:50 105.50300000 105.55200000 105.50300000 105.55300000 105.58209500 0.05338588 502 1520214900 2018.03.05 01:55 105.55100000 105.56300000 105.54900000 105.56600000 105.58027643 0.05332764 633 1520215200 2018.03.05 02:00 105.56300000 105.62800000 105.55900000 105.66100000 105.58482153 0.05365890 1213 1520215500 2018.03.05 02:05 105.62800000 105.62300000 105.59100000 105.65100000 105.58845758 0.05413054 842 1520215800 2018.03.05 02:10 105.62200000 105.56500000 105.55500000 105.62200000 105.58622352 0.05439552 792 1520216100 2018.03.05 02:15 105.56400000 105.64000000 105.56000000 105.65400000 105.59134509 0.05543409 1126 1520216400 2018.03.05 02:20 105.64000000 105.62300000 105.61100000 105.64800000 105.59435984 0.05595297 900 1520216700 2018.03.05 02:25 105.62200000 105.63800000 105.60100000 105.66100000 105.59851605 0.05534660 667 1520217000 2018.03.05 02:30 105.63800000 105.63700000 105.62700000 105.67800000 105.60218119 0.05652254 913 1520217300 2018.03.05 02:35 105.63600000 105.57800000 105.57100000 105.65300000 105.59987822 0.05632664 969 1520217600 2018.03.05 02:40 105.58000000 105.54700000 105.53400000 105.59600000 105.59484220 0.05497581 781 1520217900 2018.03.05 02:45 105.54600000 105.53700000 105.51000000 105.55000000 105.58933342 0.05246980 933 1520218200 2018.03.05 02:50 105.53700000 105.53500000 105.51000000 105.57100000 105.58415881 0.04949272 946 1520218500 2018.03.05 02:55 105.53400000 105.46300000 105.45500000 105.54800000 105.57261987 0.05249128 1512 1520218800 2018.03.05 03:00 105.46300000 105.45600000 105.45300000 105.49300000 105.56151322 0.05683424 1285 1520219100 2018.03.05 03:05 105.45700000 105.45700000 105.44000000 105.47600000 105.55155958 0.06051690 1167 1520219400 2018.03.05 03:10 105.45800000 105.44000000 105.43600000 105.46800000 105.54093486 0.06483084 863 1520219700 2018.03.05 03:15 105.44100000 105.45600000 105.42100000 105.46000000 105.53284582 0.06899292 873 1520220000 2018.03.05 03:20 105.45600000 105.45000000 105.44500000 105.46700000 105.52495574 0.07313711 608 1520220300 2018.03.05 03:25 105.45100000 105.46100000 105.44900000 105.47000000 105.51886472 0.07603823 455 1520220600 2018.03.05 03:30 105.46200000 105.55600000 105.46200000 105.56500000 105.52240141 0.07510082 1227 1520220900 2018.03.05 03:35 105.55500000 105.55600000 105.53600000 105.55800000 105.52560128 0.07414214 871 1520221200 2018.03.05 03:40 105.55500000 105.53500000 105.52500000 105.55800000 105.52649640 0.07040192 989 1520221500 2018.03.05 03:45 105.53700000 105.55700000 105.53400000 105.57000000 105.52940150 0.06708290 823 1520221800 2018.03.05 03:50 105.55600000 105.48500000 105.48100000 105.56100000 105.52517279 0.06753689 1305 1520222100 2018.03.05 03:55 105.48500000 105.48100000 105.47600000 105.49800000 105.52096585 0.06319728 700 1520222400 2018.03.05 04:00 105.48200000 105.50900000 105.47300000 105.52100000 105.51982625 0.05892439 1018 1520222700 2018.03.05 04:05 105.51000000 105.49600000 105.47700000 105.52400000 105.51755708 0.05254479 912 1520223000 2018.03.05 04:10 105.49500000 105.48500000 105.48000000 105.50400000 105.51445641 0.04487496 545 1520223300 2018.03.05 04:15 105.48400000 105.49200000 105.47600000 105.54500000 105.51231770 0.04207122 950 1520223600 2018.03.05 04:20 105.49200000 105.47700000 105.47600000 105.50400000 105.50895411 0.04076327 1055 1520223900 2018.03.05 04:25 105.47700000 105.48700000 105.47200000 105.50100000 105.50686324 0.03973203 770 1520224200 2018.03.05 04:30 105.48700000 105.48500000 105.47400000 105.48800000 105.50478103 0.03864878 681 1520224500 2018.03.05 04:35 105.48600000 105.47100000 105.47100000 105.49300000 105.50156379 0.03709680 567 1520224800 2018.03.05 04:40 105.47200000 105.51500000 105.47000000 105.55200000 105.50284343 0.03614004 1006 1520225100 2018.03.05 04:45 105.51500000 105.50500000 105.49900000 105.52800000 105.50304882 0.03470646 664 1520225400 2018.03.05 04:50 105.50400000 105.47500000 105.42700000 105.51400000 105.50037750 0.03191135 1012 1520225700 2018.03.05 04:55 105.47600000 105.46100000 105.44400000 105.49000000 105.49662726 0.03139668 460 1520226000 2018.03.05 05:00 105.46200000 105.43100000 105.42900000 105.46800000 105.49037705 0.03352041 1042 1520226300 2018.03.05 05:05 105.43100000 105.46300000 105.43000000 105.47800000 105.48776971 0.03397917 704 1520226600 2018.03.05 05:10 105.46200000 105.44600000 105.43300000 105.47200000 105.48379164 0.03236346 565 1520226900 2018.03.05 05:15 105.44500000 105.45800000 105.41800000 105.45800000 105.48133529 0.02890261 634 1520227200 2018.03.05 05:20 105.45800000 105.45800000 105.45200000 105.47200000 105.47911289 0.02694103 527 1520227500 2018.03.05 05:25 105.45700000 105.48800000 105.45700000 105.50800000 105.47995928 0.02069713 690 1520227800 2018.03.05 05:30 105.48600000 105.46300000 105.45100000 105.48900000 105.47834411 0.02086864 891 1520228100 2018.03.05 05:35 105.46200000 105.46600000 105.45100000 105.47600000 105.47716848 0.02097451 602 1520228400 2018.03.05 05:40 105.46700000 105.47400000 105.45200000 105.47900000 105.47686672 0.01970866 751 1520228700 2018.03.05 05:45 105.47400000 105.45900000 105.44600000 105.47500000 105.47516513 0.01938180 509 1520229000 2018.03.05 05:50 105.46200000 105.47800000 105.43700000 105.49900000 105.47543511 0.01930487 678 1520229300 2018.03.05 05:55 105.48000000 105.54900000 105.48000000 105.56200000 105.48244129 0.02604661 1189 1520229600 2018.03.05 06:00 105.54900000 105.56800000 105.53500000 105.59100000 105.49058974 0.03389901 1128 1520229900 2018.03.05 06:05 105.56800000 105.55500000 105.54400000 105.57000000 105.49672405 0.03849377 730 1520230200 2018.03.05 06:10 105.55500000 105.54300000 105.54300000 105.56700000 105.50113129 0.04114945 680 1520230500 2018.03.05 06:15 105.54300000 105.54300000 105.51700000 105.55300000 105.50511878 0.04290689 549 1520230800 2018.03.05 06:20 105.54600000 105.55800000 105.54400000 105.59200000 105.51015509 0.04618378 1047 1520231100 2018.03.05 06:25 105.55900000 105.56300000 105.55700000 105.57600000 105.51518794 0.04949365 390 1520231400 2018.03.05 06:30 105.56300000 105.55200000 105.54200000 105.56600000 105.51869385 0.05063423 478 1520231700 2018.03.05 06:35 105.55100000 105.52100000 105.51800000 105.55300000 105.51891348 0.04904214 481 1520232000 2018.03.05 06:40 105.52300000 105.51500000 105.51500000 105.53200000 105.51854077 0.04483270 424 1520232300 2018.03.05 06:45 105.51500000 105.50800000 105.49600000 105.52500000 105.51753689 0.04291426 692 1520232600 2018.03.05 06:50 105.50800000 105.50900000 105.50700000 105.52900000 105.51672385 0.03975026 428 1520232900 2018.03.05 06:55 105.50800000 105.49300000 105.48100000 105.51000000 105.51446444 0.03774593 973 1520233200 2018.03.05 07:00 105.49600000 105.50800000 105.48300000 105.51600000 105.51384877 0.03562684 717 1520233500 2018.03.05 07:05 105.51000000 105.55300000 105.51000000 105.57100000 105.51757746 0.03589901 838 1520233800 2018.03.05 07:10 105.55400000 105.54600000 105.53200000 105.55500000 105.52028437 0.03402787 519 1520234100 2018.03.05 07:15 105.54600000 105.53100000 105.52400000 105.54600000 105.52130491 0.03170270 435 1520234400 2018.03.05 07:20 105.53100000 105.52500000 105.50900000 105.53500000 105.52165682 0.02981056 612 1520234700 2018.03.05 07:25 105.52500000 105.52800000 105.52100000 105.53100000 105.52226093 0.02611308 376 1520235000 2018.03.05 07:30 105.52700000 105.52500000 105.51900000 105.53800000 105.52252180 0.02403998 443 1520235300 2018.03.05 07:35 105.52500000 105.52800000 105.52100000 105.53400000 105.52304353 0.02308850 326 1520235600 2018.03.05 07:40 105.52800000 105.59000000 105.52200000 105.59300000 105.52942034 0.02341335 940 1520235900 2018.03.05 07:45 105.58900000 105.60200000 105.58600000 105.61500000 105.53633269 0.02685446 989 1520236200 2018.03.05 07:50 105.60200000 105.58700000 105.57800000 105.60200000 105.54115814 0.02902462 909 1520236500 2018.03.05 07:55 105.58600000 105.56700000 105.54600000 105.59100000 105.54361927 0.02975217 704 1520236800 2018.03.05 08:00 105.56800000 105.60000000 105.56800000 105.60600000 105.54898887 0.03277356 691 1520237100 2018.03.05 08:05 105.60000000 105.58900000 105.57500000 105.60300000 105.55279945 0.03461243 637 1520237400 2018.03.05 08:10 105.58900000 105.54800000 105.54600000 105.59100000 105.55234236 0.03451065 561 1520237700 2018.03.05 08:15 105.54800000 105.53300000 105.53100000 105.56400000 105.55050023 0.03367719 546 1520238000 2018.03.05 08:20 105.53400000 105.51400000 105.51400000 105.55200000 105.54702402 0.03325711 692 1520238300 2018.03.05 08:25 105.51400000 105.55700000 105.51300000 105.55900000 105.54797411 0.03219442 487 1520238600 2018.03.05 08:30 105.55600000 105.55200000 105.54900000 105.57900000 105.54835753 0.03099767 441 1520238900 2018.03.05 08:35 105.55100000 105.52800000 105.52300000 105.55700000 105.54641872 0.02899336 635 1520239200 2018.03.05 08:40 105.52800000 105.52800000 105.52300000 105.55100000 105.54466455 0.02837000 462 1520239500 2018.03.05 08:45 105.52900000 105.52400000 105.49600000 105.53500000 105.54269650 0.02912047 724 1520239800 2018.03.05 08:50 105.52500000 105.52000000 105.51800000 105.53500000 105.54053493 0.03007111 349 1520240100 2018.03.05 08:55 105.52000000 105.54200000 105.51200000 105.54300000 105.54067446 0.02995651 428 1520240400 2018.03.05 09:00 105.54100000 105.46000000 105.42700000 105.54300000 105.53299118 0.03678221 1585 1520240700 2018.03.05 09:05 105.46000000 105.46100000 105.44000000 105.47200000 105.52613488 0.04232789 1026 1520241000 2018.03.05 09:10 105.46100000 105.49400000 105.46000000 105.51000000 105.52307441 0.04409985 1047 1520241300 2018.03.05 09:15 105.49300000 105.44900000 105.44200000 105.49700000 105.51601971 0.04967608 1143 1520241600 2018.03.05 09:20 105.45100000 105.41500000 105.41100000 105.45800000 105.50639878 0.05510911 1527 1520241900 2018.03.05 09:25 105.41500000 105.36900000 105.35800000 105.42900000 105.49331318 0.06299769 1456 1520242200 2018.03.05 09:30 105.36900000 105.38000000 105.35600000 105.40600000 105.48252145 0.06762337 1495 1520242500 2018.03.05 09:35 105.37800000 105.42300000 105.35600000 105.43600000 105.47685274 0.06793813 1592 1520242800 2018.03.05 09:40 105.42200000 105.36400000 105.35100000 105.42300000 105.46610486 0.06955934 1469 1520243100 2018.03.05 09:45 105.36500000 105.37500000 105.36400000 105.39500000 105.45742821 0.06898715 1016 1520243400 2018.03.05 09:50 105.37500000 105.38000000 105.35400000 105.39800000 105.45005409 0.06974964 1095 1520243700 2018.03.05 09:55 105.38100000 105.39200000 105.36400000 105.41300000 105.44452513 0.06960606 1189 1520244000 2018.03.05 10:00 105.39300000 105.43100000 105.37500000 105.44000000 105.44323702 0.06816982 1961 1520244300 2018.03.05 10:05 105.43100000 105.48100000 105.41700000 105.49100000 105.44683350 0.06333371 1498 1520244600 2018.03.05 10:10 105.48200000 105.46900000 105.45500000 105.48600000 105.44894459 0.05896593 967 1520244900 2018.03.05 10:15 105.46800000 105.48200000 105.44900000 105.49500000 105.45209273 0.05693501 1275 1520245200 2018.03.05 10:20 105.48300000 105.48400000 105.46400000 105.51400000 105.45513152 0.05530157 1513 1520245500 2018.03.05 10:25 105.48500000 105.48200000 105.47600000 105.49900000 105.45769042 0.05410769 840 1520245800 2018.03.05 10:30 105.48300000 105.49700000 105.47200000 105.51000000 105.46143419 0.05427727 785 1520246100 2018.03.05 10:35 105.49800000 105.47300000 105.45400000 105.50000000 105.46253569 0.05177738 731 1520246400 2018.03.05 10:40 105.47400000 105.59400000 105.47300000 105.62800000 105.47505610 0.06439602 1762 1520246700 2018.03.05 10:45 105.59300000 105.60500000 105.58000000 105.62800000 105.48743171 0.07554005 1433 1520247000 2018.03.05 10:50 105.60600000 105.56200000 105.55900000 105.60700000 105.49453345 0.08054980 1148 1520247300 2018.03.05 10:55 105.56100000 105.54000000 105.53500000 105.56800000 105.49886360 0.08250244 762 1520247600 2018.03.05 11:00 105.54000000 105.53200000 105.53000000 105.59800000 105.50201945 0.08202963 888 1520247900 2018.03.05 11:05 105.53200000 105.51000000 105.50700000 105.54400000 105.50277950 0.07676152 887 1520248200 2018.03.05 11:10 105.51100000 105.53200000 105.49300000 105.53700000 105.50556241 0.07289435 931 1520248500 2018.03.05 11:15 105.53300000 105.50300000 105.48000000 105.53400000 105.50531837 0.07044727 917 1520248800 2018.03.05 11:20 105.50300000 105.49500000 105.49100000 105.52800000 105.50433567 0.06278793 621 1520249100 2018.03.05 11:25 105.49400000 105.50500000 105.46800000 105.50700000 105.50439894 0.05573899 691 1520249400 2018.03.05 11:30 105.50600000 105.50300000 105.49300000 105.52200000 105.50426570 0.04830096 742 1520249700 2018.03.05 11:35 105.50400000 105.54500000 105.48800000 105.55000000 105.50814516 0.04179267 668 1520250000 2018.03.05 11:40 105.54500000 105.56600000 105.54400000 105.57900000 105.51365515 0.03921961 796 1520250300 2018.03.05 11:45 105.56600000 105.56700000 105.55700000 105.57600000 105.51873561 0.03956153 707 1520250600 2018.03.05 11:50 105.56600000 105.55000000 105.53800000 105.58300000 105.52171317 0.03812909 892 1520250900 2018.03.05 11:55 105.54900000 105.57600000 105.54300000 105.58300000 105.52688334 0.03811179 681 1520251200 2018.03.05 12:00 105.57600000 105.56300000 105.55400000 105.58300000 105.53032302 0.03717222 791 1520251500 2018.03.05 12:05 105.56200000 105.59600000 105.56000000 105.61900000 105.53657797 0.03728272 1001 1520251800 2018.03.05 12:10 105.59600000 105.64000000 105.58900000 105.64400000 105.54642769 0.04149037 606 1520252100 2018.03.05 12:15 105.63900000 105.61600000 105.61200000 105.64600000 105.55305363 0.04030122 605 1520252400 2018.03.05 12:20 105.61600000 105.60400000 105.59400000 105.62900000 105.55790566 0.04086487 490 1520252700 2018.03.05 12:25 105.60500000 105.62900000 105.59800000 105.63000000 105.56467655 0.04328898 702 1520253000 2018.03.05 12:30 105.62900000 105.62300000 105.61200000 105.64200000 105.57023116 0.04614371 699 1520253300 2018.03.05 12:35 105.62400000 105.64600000 105.61800000 105.64700000 105.57744724 0.04997439 516 1520253600 2018.03.05 12:40 105.64700000 105.61700000 105.60800000 105.64800000 105.58121417 0.05047730 836 1520253900 2018.03.05 12:45 105.61600000 105.61000000 105.60700000 105.63100000 105.58395568 0.04879797 693 1520254200 2018.03.05 12:50 105.60900000 105.60600000 105.58000000 105.61300000 105.58605514 0.04795816 693 1520254500 2018.03.05 12:55 105.60600000 105.60800000 105.59600000 105.62200000 105.58814513 0.04466822 569 1520254800 2018.03.05 13:00 105.60800000 105.57900000 105.57800000 105.60800000 105.58727416 0.03956234 480 1520255100 2018.03.05 13:05 105.57900000 105.59000000 105.57300000 105.59600000 105.58753377 0.03499811 459 1520255400 2018.03.05 13:10 105.59000000 105.60900000 105.58400000 105.61700000 105.58957817 0.02925891 617 1520255700 2018.03.05 13:15 105.60800000 105.61700000 105.60000000 105.63200000 105.59218977 0.02726852 488 1520256000 2018.03.05 13:20 105.61800000 105.58400000 105.58300000 105.62100000 105.59140979 0.02697707 438 1520256300 2018.03.05 13:25 105.58500000 105.56500000 105.56300000 105.60100000 105.58889458 0.02809672 431 1520256600 2018.03.05 13:30 105.56500000 105.55200000 105.54900000 105.58300000 105.58538081 0.02971159 782 1520256900 2018.03.05 13:35 105.55400000 105.57700000 105.55400000 105.60400000 105.58458263 0.03013866 538 1520257200 2018.03.05 13:40 105.57800000 105.60700000 105.57300000 105.60900000 105.58671762 0.02885982 415 1520257500 2018.03.05 13:45 105.60800000 105.62300000 105.60300000 105.63000000 105.59017309 0.02791599 481 1520257800 2018.03.05 13:50 105.62200000 105.63500000 105.61400000 105.64000000 105.59444232 0.02546659 594 1520258100 2018.03.05 13:55 105.63800000 105.66700000 105.63800000 105.67800000 105.60135257 0.02751747 712 1520258400 2018.03.05 14:00 105.66600000 105.63700000 105.63300000 105.66800000 105.60474756 0.02792236 609 1520258700 2018.03.05 14:05 105.63600000 105.65000000 105.63100000 105.65300000 105.60905732 0.02872416 423 1520259000 2018.03.05 14:10 105.65200000 105.62300000 105.62100000 105.65800000 105.61038519 0.02870664 544 1520259300 2018.03.05 14:15 105.62400000 105.62000000 105.60200000 105.63200000 105.61130089 0.02773111 591 1520259600 2018.03.05 14:20 105.62000000 105.63900000 105.61400000 105.64500000 105.61393890 0.02863744 491 1520259900 2018.03.05 14:25 105.63900000 105.68800000 105.63800000 105.69000000 105.62099234 0.03384213 725 1520260200 2018.03.05 14:30 105.68800000 105.65600000 105.64400000 105.69000000 105.62432640 0.03518143 654 1520260500 2018.03.05 14:35 105.65600000 105.67000000 105.65400000 105.68400000 105.62867627 0.03728926 548 1520260800 2018.03.05 14:40 105.67000000 105.65700000 105.64900000 105.68300000 105.63137377 0.03665373 480 1520261100 2018.03.05 14:45 105.65600000 105.64400000 105.63600000 105.65800000 105.63257627 0.03578054 463 1520261400 2018.03.05 14:50 105.64500000 105.63000000 105.62100000 105.64700000 105.63233091 0.03535725 557 1520261700 2018.03.05 14:55 105.63100000 105.61000000 105.60400000 105.63500000 105.63020415 0.03526881 448 1520262000 2018.03.05 15:00 105.61300000 105.61700000 105.59500000 105.63500000 105.62894662 0.03380508 771 1520262300 2018.03.05 15:05 105.61500000 105.63900000 105.61100000 105.65600000 105.62990408 0.03063254 599 1520262600 2018.03.05 15:10 105.64000000 105.64900000 105.62900000 105.65500000 105.63172274 0.02511959 547 1520262900 2018.03.05 15:15 105.64900000 105.64500000 105.63200000 105.65100000 105.63298724 0.02167917 464 1520263200 2018.03.05 15:20 105.64500000 105.61900000 105.60400000 105.64500000 105.63165512 0.02165312 490 1520263500 2018.03.05 15:25 105.61800000 105.60600000 105.59900000 105.62800000 105.62921178 0.02334555 527 1520263800 2018.03.05 15:30 105.60600000 105.63300000 105.60300000 105.64800000 105.62957256 0.02316115 652 1520264100 2018.03.05 15:35 105.63100000 105.66100000 105.62800000 105.68400000 105.63256565 0.02155030 829 1520264400 2018.03.05 15:40 105.66100000 105.64500000 105.63400000 105.66600000 105.63374987 0.02132696 787 1520264700 2018.03.05 15:45 105.64500000 105.66200000 105.64300000 105.67700000 105.63644036 0.02125202 582 1520265000 2018.03.05 15:50 105.66100000 105.67200000 105.65700000 105.67300000 105.63982699 0.02173022 378 1520265300 2018.03.05 15:55 105.67200000 105.66500000 105.65100000 105.67400000 105.64222442 0.02152897 398 1520265600 2018.03.05 16:00 105.66400000 105.67300000 105.65800000 105.68400000 105.64515543 0.02215032 681 1520265900 2018.03.05 16:05 105.67200000 105.70000000 105.66800000 105.71400000 105.65037872 0.02346217 624 1520266200 2018.03.05 16:10 105.70100000 105.69500000 105.68800000 105.71600000 105.65462837 0.02594464 564 1520266500 2018.03.05 16:15 105.69500000 105.69600000 105.67700000 105.70000000 105.65856852 0.02813887 616 1520266800 2018.03.05 16:20 105.69600000 105.71000000 105.68700000 105.72000000 105.66346676 0.03157673 552 1520267100 2018.03.05 16:25 105.71000000 105.73800000 105.70700000 105.74100000 105.67056516 0.03715307 651 1520267400 2018.03.05 16:30 105.73600000 105.82900000 105.71300000 105.84500000 105.68565420 0.05340608 1768 1520267700 2018.03.05 16:35 105.83200000 105.89400000 105.82500000 105.89400000 105.70549665 0.07252100 1706 1520268000 2018.03.05 16:40 105.89500000 105.87900000 105.87200000 105.92400000 105.72202078 0.08352426 1650 1520268300 2018.03.05 16:45 105.87800000 105.82700000 105.81600000 105.90000000 105.73201880 0.08732136 1422 1520268600 2018.03.05 16:50 105.82800000 105.81700000 105.81200000 105.84200000 105.74011225 0.08949864 1307 1520268900 2018.03.05 16:55 105.81700000 105.78300000 105.78300000 105.84300000 105.74419680 0.08848167 1264 1520269200 2018.03.05 17:00 105.78300000 105.76500000 105.75000000 105.81200000 105.74617805 0.08448088 1785 1520269500 2018.03.05 17:05 105.76500000 105.74900000 105.72900000 105.79300000 105.74644681 0.07849326 1685 1520269800 2018.03.05 17:10 105.74900000 105.76100000 105.74100000 105.78600000 105.74783283 0.07446579 1279 1520270100 2018.03.05 17:15 105.76200000 105.73600000 105.73000000 105.77800000 105.74670589 0.07189988 1289 1520270400 2018.03.05 17:20 105.73800000 105.73900000 105.71500000 105.74600000 105.74597200 0.06826417 1082 1520270700 2018.03.05 17:25 105.73900000 105.79800000 105.71400000 105.81100000 105.75092705 0.06606798 1266 1520271000 2018.03.05 17:30 105.79500000 105.81200000 105.77000000 105.81300000 105.75674352 0.06426428 1120 1520271300 2018.03.05 17:35 105.81200000 105.84900000 105.80100000 105.86400000 105.76552985 0.06272904 1349 1520271600 2018.03.05 17:40 105.85000000 105.83400000 105.80300000 105.85400000 105.77205082 0.05989895 1294 1520271900 2018.03.05 17:45 105.83300000 105.87200000 105.83200000 105.87900000 105.78156979 0.05994070 1042 1520272200 2018.03.05 17:50 105.87100000 105.86800000 105.83500000 105.87900000 105.78980124 0.05824294 1055 1520272500 2018.03.05 17:55 105.86800000 105.83700000 105.83300000 105.89900000 105.79429636 0.05430108 1160 1520272800 2018.03.05 18:00 105.83800000 105.83100000 105.80600000 105.84900000 105.79779194 0.05056492 1420 1520273100 2018.03.05 18:05 105.83100000 105.87900000 105.81900000 105.88000000 105.80552604 0.04955605 1230 1520273400 2018.03.05 18:10 105.87900000 105.89800000 105.87100000 105.90900000 105.81433309 0.05151486 1257 1520273700 2018.03.05 18:15 105.89700000 105.90900000 105.87700000 105.92000000 105.82334898 0.05220024 804 1520274000 2018.03.05 18:20 105.90800000 105.91000000 105.90600000 105.94800000 105.83160146 0.05484289 1152 1520274300 2018.03.05 18:25 105.90900000 105.89000000 105.86300000 105.92900000 105.83716323 0.05710508 953 1520274600 2018.03.05 18:30 105.88900000 105.93000000 105.88700000 105.93600000 105.84600482 0.06190501 819 1520274900 2018.03.05 18:35 105.93100000 105.92400000 105.89300000 105.93900000 105.85343294 0.06394516 769 1520275200 2018.03.05 18:40 105.92500000 105.97500000 105.92500000 105.98400000 105.86501075 0.06818557 813 1520275500 2018.03.05 18:45 105.97600000 105.96900000 105.96600000 105.99700000 105.87491449 0.06850965 886 1520275800 2018.03.05 18:50 105.97000000 105.96300000 105.95500000 105.99300000 105.88330359 0.06757394 691 1520276100 2018.03.05 18:55 105.96200000 105.97100000 105.94600000 105.98100000 105.89165562 0.06278814 587 1520276400 2018.03.05 19:00 105.97100000 105.95800000 105.95100000 105.98800000 105.89797414 0.05485833 716 1520276700 2018.03.05 19:05 105.96000000 105.99000000 105.95400000 105.99700000 105.90673850 0.05398112 647 1520277000 2018.03.05 19:10 105.99000000 105.98500000 105.97400000 106.00200000 105.91419198 0.05241246 934 1520277300 2018.03.05 19:15 105.98500000 105.97800000 105.97000000 105.98600000 105.92026893 0.05217377 467 1520277600 2018.03.05 19:20 105.97900000 105.92500000 105.87800000 105.98700000 105.92071951 0.04846397 1037 1520277900 2018.03.05 19:25 105.92500000 106.04300000 105.91900000 106.04300000 105.93236527 0.05346718 930 1520278200 2018.03.05 19:30 106.04200000 106.05400000 106.02000000 106.05700000 105.94394953 0.05767707 1011 1520278500 2018.03.05 19:35 106.05300000 106.08300000 106.05100000 106.11800000 105.95719243 0.06041962 853 1520278800 2018.03.05 19:40 106.08300000 106.09700000 106.06000000 106.10900000 105.97050744 0.06131646 727 1520279100 2018.03.05 19:45 106.09800000 106.08600000 106.07400000 106.10000000 105.98150673 0.06315308 608 1520279400 2018.03.05 19:50 106.08500000 106.10500000 106.08100000 106.14100000 105.99326800 0.06637322 754 1520279700 2018.03.05 19:55 106.10600000 106.16800000 106.10500000 106.18400000 106.00990914 0.07498751 855 1520280000 2018.03.05 20:00 106.16800000 106.18500000 106.15100000 106.18800000 106.02658446 0.08246319 726 1520280300 2018.03.05 20:05 106.18400000 106.20800000 106.18400000 106.23100000 106.04386213 0.08774205 718 1520280600 2018.03.05 20:10 106.20800000 106.20300000 106.19300000 106.20900000 106.05901812 0.09250601 849 1520280900 2018.03.05 20:15 106.20200000 106.19000000 106.18200000 106.22300000 106.07149258 0.09335219 729 1520281200 2018.03.05 20:20 106.19100000 106.19400000 106.17600000 106.21800000 106.08315996 0.09603621 600 1520281500 2018.03.05 20:25 106.19400000 106.19600000 106.18100000 106.22800000 106.09390663 0.09700890 685 1520281800 2018.03.05 20:30 106.19500000 106.17800000 106.16800000 106.20200000 106.10191552 0.09506106 843 1520282100 2018.03.05 20:35 106.17700000 106.16200000 106.14500000 106.19000000 106.10763785 0.09176983 644 1520282400 2018.03.05 20:40 106.16100000 106.15300000 106.14900000 106.20900000 106.11195806 0.08608492 741 1520282700 2018.03.05 20:45 106.15300000 106.14400000 106.12000000 106.15900000 106.11500967 0.08183956 526 1520283000 2018.03.05 20:50 106.14400000 106.17900000 106.14100000 106.18100000 106.12110399 0.07716091 513 1520283300 2018.03.05 20:55 106.17800000 106.16800000 106.16100000 106.19200000 106.12557027 0.07018741 461 1520283600 2018.03.05 21:00 106.16900000 106.16600000 106.16500000 106.18800000 106.12942072 0.05327199 412 1520283900 2018.03.05 21:05 106.16600000 106.18100000 106.14100000 106.19000000 106.13433304 0.04868597 748 1520284200 2018.03.05 21:10 106.18300000 106.15000000 106.13000000 106.18300000 106.13582513 0.04456629 634 1520284500 2018.03.05 21:15 106.15000000 106.15100000 106.14700000 106.18500000 106.13727035 0.04220316 596 1520284800 2018.03.05 21:20 106.15100000 106.16500000 106.14500000 106.16700000 106.13991127 0.03988143 693 1520285100 2018.03.05 21:25 106.16600000 106.17900000 106.16400000 106.20200000 106.14363401 0.03608505 634 1520285400 2018.03.05 21:30 106.18100000 106.21400000 106.17600000 106.22100000 106.15033553 0.03281456 626 1520285700 2018.03.05 21:35 106.21400000 106.21400000 106.20200000 106.23200000 106.15639881 0.03087092 703 1520286000 2018.03.05 21:40 106.21400000 106.22700000 106.21200000 106.22900000 106.16312274 0.02956978 509 1520286300 2018.03.05 21:45 106.22600000 106.23400000 106.21000000 106.23900000 106.16987295 0.02846343 357 1520286600 2018.03.05 21:50 106.23300000 106.20100000 106.20000000 106.23300000 106.17283743 0.02718180 371 1520286900 2018.03.05 21:55 106.20100000 106.20400000 106.20000000 106.22800000 106.17580530 0.02685449 661 1520287200 2018.03.05 22:00 106.20300000 106.19300000 106.19300000 106.21700000 106.17744289 0.02643248 505 1520287500 2018.03.05 22:05 106.19400000 106.19800000 106.18800000 106.21700000 106.17940071 0.02616228 448 1520287800 2018.03.05 22:10 106.19800000 106.19800000 106.18400000 106.20400000 106.18117207 0.02623604 500 1520288100 2018.03.05 22:15 106.19800000 106.22400000 106.18900000 106.22600000 106.18525092 0.02700989 458 1520288400 2018.03.05 22:20 106.22500000 106.21500000 106.20500000 106.22800000 106.18808416 0.02648544 497 1520288700 2018.03.05 22:25 106.21500000 106.18200000 106.18000000 106.21700000 106.18750472 0.02472258 531 1520289000 2018.03.05 22:30 106.18200000 106.20500000 106.17200000 106.21000000 106.18917094 0.02461418 483 1520289300 2018.03.05 22:35 106.20500000 106.20100000 106.19100000 106.21000000 106.19029752 0.02404899 366 1520289600 2018.03.05 22:40 106.20200000 106.20900000 106.19900000 106.21700000 106.19207870 0.02333945 364 1520289900 2018.03.05 22:45 106.20800000 106.20900000 106.20700000 106.22500000 106.19369026 0.02311550 393 1520290200 2018.03.05 22:50 106.20800000 106.18700000 106.17800000 106.21200000 106.19305309 0.02121807 419 1520290500 2018.03.05 22:55 106.19200000 106.15700000 106.15700000 106.19800000 106.18961946 0.02217576 428 1520290800 2018.03.05 23:00 106.15800000 106.16200000 106.15600000 106.17000000 106.18698904 0.02376025 402 1520291100 2018.03.05 23:05 106.16000000 106.16000000 106.15800000 106.16300000 106.18441865 0.02587913 222 1520291400 2018.03.05 23:10 106.16000000 106.15900000 106.14900000 106.16100000 106.18199783 0.02692239 176 1520291700 2018.03.05 23:15 106.15800000 106.15900000 106.14800000 106.16200000 106.17980756 0.02753729 92 1520292000 2018.03.05 23:20 106.15900000 106.17400000 106.15800000 106.17400000 106.17925446 0.02572796 89 1520292300 2018.03.05 23:25 106.17400000 106.18100000 106.17200000 106.18200000 106.17942070 0.02256207 113 1520292600 2018.03.05 23:30 106.18100000 106.17100000 106.17000000 106.18200000 106.17861873 0.02242210 245 1520292900 2018.03.05 23:35 106.17100000 106.18700000 106.16900000 106.19900000 106.17941694 0.02149484 142 1520293200 2018.03.05 23:40 106.18700000 106.18100000 106.18000000 106.19500000 106.17956771 0.02123632 299 1520293500 2018.03.05 23:45 106.18200000 106.19800000 106.17900000 106.20000000 106.18132317 0.02077631 219 1520293800 2018.03.05 23:50 106.19800000 106.20400000 106.18700000 106.21400000 106.18348287 0.02066022 297 1520294100 2018.03.05 23:55 106.20500000 106.19800000 106.19600000 106.20600000 106.18486545 0.01879241 270 1520294400 2018.03.06 00:00 106.19300000 106.17700000 106.15700000 106.19500000 106.18411636 0.01756942 265 1520294700 2018.03.06 00:05 106.16100000 106.16400000 106.16100000 106.18100000 106.18220052 0.01802304 610 1520295000 2018.03.06 00:10 106.16200000 106.17100000 106.16100000 106.18700000 106.18113380 0.01739296 814 1520295300 2018.03.06 00:15 106.17600000 106.17400000 106.16700000 106.20000000 106.18045439 0.01682333 901 1520295600 2018.03.06 00:20 106.17300000 106.18000000 106.17000000 106.18600000 106.18041112 0.01555800 355 1520295900 2018.03.06 00:25 106.18000000 106.17800000 106.17300000 106.18400000 106.18018149 0.01412616 173 1520296200 2018.03.06 00:30 106.17800000 106.17900000 106.17400000 106.18600000 106.18006896 0.01401063 189 1520296500 2018.03.06 00:35 106.17900000 106.18300000 106.16900000 106.18500000 106.18034811 0.01311144 159 1520296800 2018.03.06 00:40 106.18300000 106.17900000 106.17600000 106.18500000 106.18021972 0.01243154 332 1520297100 2018.03.06 00:45 106.17900000 106.18500000 106.17700000 106.18600000 106.18067498 0.01168206 108 1520297400 2018.03.06 00:50 106.18500000 106.19000000 106.18300000 106.20000000 106.18156308 0.01087020 237 1520297700 2018.03.06 00:55 106.19200000 106.21400000 106.18700000 106.21700000 106.18465231 0.01197949 279 1520298000 2018.03.06 01:00 106.21200000 106.19500000 106.19200000 106.21200000 106.18563780 0.01202324 294 1520298300 2018.03.06 01:05 106.19500000 106.18900000 106.18500000 106.20900000 106.18595801 0.01202727 440 1520298600 2018.03.06 01:10 106.19000000 106.18300000 106.17500000 106.19300000 106.18567630 0.01156282 855 1520298900 2018.03.06 01:15 106.18200000 106.21100000 106.17200000 106.22200000 106.18808808 0.01291494 736 1520299200 2018.03.06 01:20 106.21000000 106.27400000 106.20100000 106.28200000 106.19627017 0.02340326 591 1520299500 2018.03.06 01:25 106.27400000 106.25200000 106.24600000 106.27900000 106.20157777 0.02747949 374 1520299800 2018.03.06 01:30 106.25100000 106.24200000 106.21700000 106.25700000 106.20542751 0.02991761 550 1520300100 2018.03.06 01:35 106.24200000 106.24800000 106.22900000 106.26200000 106.20948203 0.03250156 484 1520300400 2018.03.06 01:40 106.24900000 106.24400000 106.24000000 106.25700000 106.21276946 0.03353828 282 1520300700 2018.03.06 01:45 106.24400000 106.25500000 106.23700000 106.26300000 106.21679141 0.03410689 405 1520301000 2018.03.06 01:50 106.25500000 106.25400000 106.24500000 106.26100000 106.22033509 0.03442619 232 1520301300 2018.03.06 01:55 106.25300000 106.25500000 106.23800000 106.25600000 106.22363651 0.03445759 417 1520301600 2018.03.06 02:00 106.25600000 106.30300000 106.25500000 106.32400000 106.23119494 0.03885001 1018 1520301900 2018.03.06 02:05 106.30300000 106.30800000 106.29100000 106.31700000 106.23850970 0.04213633 737 1520302200 2018.03.06 02:10 106.30700000 106.33500000 106.30700000 106.33900000 106.24769926 0.04705094 931 1520302500 2018.03.06 02:15 106.33600000 106.38400000 106.33500000 106.38500000 106.26068028 0.05632026 808 1520302800 2018.03.06 02:20 106.38400000 106.37000000 106.35500000 106.38400000 106.27109168 0.06059682 894 1520303100 2018.03.06 02:25 106.37000000 106.34300000 106.33000000 106.37300000 106.27794009 0.06103434 643 1520303400 2018.03.06 02:30 106.34400000 106.36400000 106.33900000 106.37700000 106.28613627 0.06234834 876 1520303700 2018.03.06 02:35 106.36500000 106.35400000 106.33400000 106.36500000 106.29259949 0.06326464 901 1520304000 2018.03.06 02:40 106.35400000 106.31000000 106.30500000 106.35900000 106.29425668 0.05977333 816 1520304300 2018.03.06 02:45 106.30800000 106.31200000 106.29300000 106.34300000 106.29594652 0.05524234 746 1520304600 2018.03.06 02:50 106.31100000 106.25900000 106.23800000 106.31100000 106.29242780 0.04979709 1003 1520304900 2018.03.06 02:55 106.26000000 106.31300000 106.26000000 106.31500000 106.29438706 0.04634294 1099 1520305200 2018.03.06 03:00 106.31400000 106.27600000 106.27600000 106.31400000 106.29263591 0.04651009 1163 1520305500 2018.03.06 03:05 106.27600000 106.27400000 106.26200000 106.29600000 106.29086106 0.04612821 908 1520305800 2018.03.06 03:10 106.27400000 106.30200000 106.27100000 106.31100000 106.29192191 0.04460602 745 1520306100 2018.03.06 03:15 106.30200000 106.31200000 106.29000000 106.31300000 106.29383411 0.04314945 874 1520306400 2018.03.06 03:20 106.31200000 106.31600000 106.31200000 106.32800000 106.29594515 0.04121509 603 1520306700 2018.03.06 03:25 106.31600000 106.32400000 106.30600000 106.33700000 106.29861704 0.03959894 820 1520307000 2018.03.06 03:30 106.32400000 106.34700000 106.31300000 106.34900000 106.30322494 0.03778531 1452 1520307300 2018.03.06 03:35 106.35000000 106.36100000 106.32700000 106.38700000 106.30872733 0.03587687 980 1520307600 2018.03.06 03:40 106.36200000 106.35300000 106.35100000 106.38300000 106.31294377 0.03545276 1052 1520307900 2018.03.06 03:45 106.35400000 106.36600000 106.34200000 106.38200000 106.31799675 0.03552774 1014 1520308200 2018.03.06 03:50 106.36700000 106.34200000 106.34200000 106.38500000 106.32028277 0.03508609 770 1520308500 2018.03.06 03:55 106.34300000 106.33300000 106.30200000 106.34800000 106.32149394 0.03197517 662 1520308800 2018.03.06 04:00 106.33400000 106.33800000 106.31100000 106.35100000 106.32306594 0.03016616 628 1520309100 2018.03.06 04:05 106.33900000 106.36200000 106.32100000 106.36400000 106.32677395 0.03096213 553 1520309400 2018.03.06 04:10 106.36200000 106.40300000 106.36200000 106.46600000 106.33403357 0.03488501 1361 1520309700 2018.03.06 04:15 106.40300000 106.39300000 106.37700000 106.42100000 106.33964942 0.03807849 928 1520310000 2018.03.06 04:20 106.39400000 106.41300000 106.37300000 106.41700000 106.34663519 0.04230238 719 1520310300 2018.03.06 04:25 106.41300000 106.41100000 106.40600000 106.43400000 106.35276517 0.04535199 527 1520310600 2018.03.06 04:30 106.41100000 106.41100000 106.40500000 106.42800000 106.35831135 0.04331207 496 1520310900 2018.03.06 04:35 106.41200000 106.41200000 106.39200000 106.43300000 106.36342455 0.04476034 570 1520311200 2018.03.06 04:40 106.41100000 106.40500000 106.39200000 106.42400000 106.36738412 0.04194366 512 1520311500 2018.03.06 04:45 106.40600000 106.41600000 106.40200000 106.42100000 106.37201420 0.03841446 539 1520311800 2018.03.06 04:50 106.41500000 106.40800000 106.40400000 106.41800000 106.37544142 0.03622101 505 1520312100 2018.03.06 04:55 106.40700000 106.40800000 106.40300000 106.42500000 106.37854224 0.03419436 556 1520312400 2018.03.06 05:00 106.40700000 106.41200000 106.39800000 106.42300000 106.38172869 0.03201213 499 1520312700 2018.03.06 05:05 106.41200000 106.41100000 106.41000000 106.42200000 106.38451644 0.02981821 226 1520313000 2018.03.06 05:10 106.41200000 106.40600000 106.40100000 106.42100000 106.38656249 0.02882605 244 1520313300 2018.03.06 05:15 106.40500000 106.40000000 106.39800000 106.40900000 106.38784225 0.02827991 286 1520313600 2018.03.06 05:20 106.39900000 106.36600000 106.34700000 106.40400000 106.38576204 0.02792026 649 1520313900 2018.03.06 05:25 106.36600000 106.38100000 106.35700000 106.40500000 106.38530851 0.02768761 452 1520314200 2018.03.06 05:30 106.38100000 106.36900000 106.36500000 106.39000000 106.38375532 0.02668549 354 1520314500 2018.03.06 05:35 106.36900000 106.36400000 106.35000000 106.37400000 106.38187386 0.02542846 391 1520314800 2018.03.06 05:40 106.36500000 106.37100000 106.34600000 106.38200000 106.38083825 0.02422418 506 1520315100 2018.03.06 05:45 106.37200000 106.36600000 106.36100000 106.38200000 106.37942509 0.02501545 398 1520315400 2018.03.06 05:50 106.36500000 106.36600000 106.34800000 106.37300000 106.37814651 0.02543720 463 1520315700 2018.03.06 05:55 106.36800000 106.36200000 106.35700000 106.37900000 106.37660874 0.02639687 357 1520316000 2018.03.06 06:00 106.36300000 106.34600000 106.33000000 106.36300000 106.37369363 0.02759297 439 1520316300 2018.03.06 06:05 106.34700000 106.32500000 106.32500000 106.36900000 106.36905614 0.03064357 472 1520316600 2018.03.06 06:10 106.32500000 106.36000000 106.32400000 106.36500000 106.36819365 0.02965542 408 1520316900 2018.03.06 06:15 106.36100000 106.32100000 106.30500000 106.37100000 106.36369902 0.03169477 613 1520317200 2018.03.06 06:20 106.32100000 106.32100000 106.30700000 106.33300000 106.35963244 0.03332176 460 1520317500 2018.03.06 06:25 106.32000000 106.34000000 106.31700000 106.35300000 106.35776269 0.03183666 387 1520317800 2018.03.06 06:30 106.34000000 106.35400000 106.34000000 106.36300000 106.35740434 0.02991927 533 1520318100 2018.03.06 06:35 106.35400000 106.34900000 106.33800000 106.35700000 106.35660392 0.02797674 362 1520318400 2018.03.06 06:40 106.35000000 106.31100000 106.30900000 106.35000000 106.35226069 0.02787174 319 1520318700 2018.03.06 06:45 106.31000000 106.30100000 106.28600000 106.32900000 106.34737872 0.02785730 675 1520319000 2018.03.06 06:50 106.30100000 106.29000000 106.28200000 106.31000000 106.34191408 0.02840976 529 1520319300 2018.03.06 06:55 106.29000000 106.28300000 106.26600000 106.29600000 106.33630322 0.02911651 657 1520319600 2018.03.06 07:00 106.28500000 106.26600000 106.26600000 106.29400000 106.32960767 0.03330138 598 1520319900 2018.03.06 07:05 106.26500000 106.25500000 106.24200000 106.28500000 106.32250218 0.03640759 641 1520320200 2018.03.06 07:10 106.25500000 106.26500000 106.23700000 106.26600000 106.31702578 0.03806372 593 1520320500 2018.03.06 07:15 106.26600000 106.26900000 106.25900000 106.27500000 106.31245190 0.03887898 368 1520320800 2018.03.06 07:20 106.26900000 106.25600000 106.24600000 106.27000000 106.30707553 0.03948483 324 1520321100 2018.03.06 07:25 106.25600000 106.20700000 106.17700000 106.25900000 106.29754452 0.04452275 866 1520321400 2018.03.06 07:30 106.20700000 106.22300000 106.19600000 106.22400000 106.29044505 0.04597738 484 1520321700 2018.03.06 07:35 106.22300000 106.22400000 106.20700000 106.23100000 106.28411695 0.04642024 370 1520322000 2018.03.06 07:40 106.22500000 106.20400000 106.19600000 106.23300000 106.27648676 0.04872686 541 1520322300 2018.03.06 07:45 106.20500000 106.21700000 106.20400000 106.22500000 106.27082135 0.05014512 523 1520322600 2018.03.06 07:50 106.21800000 106.23200000 106.21700000 106.24400000 106.26712408 0.04724806 538 1520322900 2018.03.06 07:55 106.23200000 106.22600000 106.21600000 106.24000000 106.26320750 0.04697801 457 1520323200 2018.03.06 08:00 106.22300000 106.20200000 106.19400000 106.22300000 106.25737822 0.04761276 624 1520323500 2018.03.06 08:05 106.20100000 106.22100000 106.20000000 106.23100000 106.25391363 0.04479292 654 1520323800 2018.03.06 08:10 106.22000000 106.19600000 106.19100000 106.22100000 106.24839804 0.04072881 379 1520324100 2018.03.06 08:15 106.19700000 106.16900000 106.16700000 106.19800000 106.24083632 0.03756365 422 1520324400 2018.03.06 08:20 106.16900000 106.17300000 106.15600000 106.18300000 106.23437572 0.03671143 361 1520324700 2018.03.06 08:25 106.17400000 106.19100000 106.17100000 106.19300000 106.23024470 0.03446692 419 1520325000 2018.03.06 08:30 106.19100000 106.19600000 106.15100000 106.20100000 106.22698330 0.03219226 604 1520325300 2018.03.06 08:35 106.19500000 106.19300000 106.18700000 106.19500000 106.22374680 0.02996012 248 1520325600 2018.03.06 08:40 106.19300000 106.20300000 106.19300000 106.20400000 106.22177091 0.02834694 307 1520325900 2018.03.06 08:45 106.20300000 106.25100000 106.20300000 106.26100000 106.22455463 0.02883561 734 1520326200 2018.03.06 08:50 106.25200000 106.24200000 106.23600000 106.26200000 106.22621610 0.02828885 399 1520326500 2018.03.06 08:55 106.24200000 106.23900000 106.21600000 106.24200000 106.22743361 0.02738544 538 1520326800 2018.03.06 09:00 106.23900000 106.27500000 106.23600000 106.28700000 106.23196374 0.03102758 779 1520327100 2018.03.06 09:05 106.27500000 106.27000000 106.26300000 106.27800000 106.23558624 0.03350952 508 1520327400 2018.03.06 09:10 106.27100000 106.24100000 106.23800000 106.27700000 106.23610184 0.03368346 569 1520327700 2018.03.06 09:15 106.24100000 106.23800000 106.23700000 106.28300000 106.23628262 0.03366997 855 1520328000 2018.03.06 09:20 106.23700000 106.16600000 106.13700000 106.24100000 106.22958903 0.03340471 1064 1520328300 2018.03.06 09:25 106.16700000 106.20500000 106.16400000 106.21000000 106.22724722 0.03289571 725 1520328600 2018.03.06 09:30 106.20400000 106.12500000 106.10900000 106.20900000 106.21750939 0.03720310 974 1520328900 2018.03.06 09:35 106.12500000 106.07700000 106.07000000 106.12500000 106.20412754 0.04664499 1093 1520329200 2018.03.06 09:40 106.07800000 106.11100000 106.06800000 106.12900000 106.19525825 0.05097695 1088 1520329500 2018.03.06 09:45 106.11200000 106.14900000 106.11100000 106.15100000 106.19085271 0.05190421 904 1520329800 2018.03.06 09:50 106.14900000 106.13700000 106.13000000 106.16000000 106.18572388 0.05367908 691 1520330100 2018.03.06 09:55 106.13800000 106.14900000 106.08200000 106.14900000 106.18222637 0.05466148 1201 1520330400 2018.03.06 10:00 106.14900000 106.13800000 106.11500000 106.15300000 106.17801433 0.05624022 1132 1520330700 2018.03.06 10:05 106.13700000 106.11100000 106.10000000 106.13800000 106.17163201 0.05932278 1092 1520331000 2018.03.06 10:10 106.11000000 106.10200000 106.06800000 106.11300000 106.16500039 0.06246189 993 1520331300 2018.03.06 10:15 106.10200000 106.04000000 106.03200000 106.10300000 106.15309559 0.07061480 1177 1520331600 2018.03.06 10:20 106.04000000 106.07500000 106.03600000 106.07700000 106.14565792 0.07368696 842 1520331900 2018.03.06 10:25 106.07400000 106.04600000 106.04600000 106.08100000 106.13616669 0.07531994 552 1520332200 2018.03.06 10:30 106.04600000 106.02200000 106.01600000 106.04600000 106.12529367 0.07805427 847 1520332500 2018.03.06 10:35 106.02300000 106.04400000 106.01500000 106.05700000 106.11755142 0.07747868 711 1520332800 2018.03.06 10:40 106.04500000 106.02700000 106.02400000 106.05900000 106.10892747 0.07316406 650 1520333100 2018.03.06 10:45 106.02700000 106.04800000 106.02600000 106.06700000 106.10312485 0.06570450 801 1520333400 2018.03.06 10:50 106.04700000 106.02600000 105.98900000 106.04700000 106.09577963 0.06081533 1197 1520333700 2018.03.06 10:55 106.02600000 106.04100000 106.00900000 106.05600000 106.09056252 0.05314577 727 1520334000 2018.03.06 11:00 106.04200000 106.04400000 106.03300000 106.05500000 106.08612800 0.05124651 657 1520334300 2018.03.06 11:05 106.04500000 106.03700000 106.02800000 106.05700000 106.08144914 0.04450888 538 1520334600 2018.03.06 11:10 106.03600000 106.02200000 106.02000000 106.05000000 106.07578732 0.04462478 649 1520334900 2018.03.06 11:15 106.02200000 106.04100000 106.01900000 106.05400000 106.07247424 0.04503052 668 1520335200 2018.03.06 11:20 106.04000000 106.02200000 106.02100000 106.04600000 106.06766717 0.04519140 459 1520335500 2018.03.06 11:25 106.02100000 105.98300000 105.95600000 106.02300000 106.05960363 0.04444124 819 1520335800 2018.03.06 11:30 105.98300000 105.98700000 105.97200000 105.98800000 106.05268900 0.04309914 544 1520336100 2018.03.06 11:35 105.98700000 105.97000000 105.96600000 105.99200000 106.04481386 0.04022757 563 1520336400 2018.03.06 11:40 105.97000000 105.95900000 105.95600000 105.97900000 106.03664111 0.03762102 519 1520336700 2018.03.06 11:45 105.96000000 105.96400000 105.95100000 105.97000000 106.02972291 0.03590969 392 1520337000 2018.03.06 11:50 105.96600000 105.99000000 105.95700000 105.99600000 106.02593977 0.03230184 642 1520337300 2018.03.06 11:55 105.99000000 105.86300000 105.85900000 105.99100000 106.01042170 0.04608865 960 1520337600 2018.03.06 12:00 105.86300000 105.88900000 105.85600000 105.89000000 105.99885773 0.05073865 905 1520337900 2018.03.06 12:05 105.88900000 105.90900000 105.88700000 105.91200000 105.99029985 0.05351590 424 1520338200 2018.03.06 12:10 105.90900000 105.89200000 105.88700000 105.92400000 105.98093796 0.05778893 481 1520338500 2018.03.06 12:15 105.89300000 105.89000000 105.88400000 105.90500000 105.97227720 0.06013677 643 1520338800 2018.03.06 12:20 105.89100000 105.86600000 105.85300000 105.89300000 105.96215556 0.06427532 659 1520339100 2018.03.06 12:25 105.86600000 105.87900000 105.85900000 105.88200000 105.95423598 0.06477482 397 1520339400 2018.03.06 12:30 105.87900000 105.92400000 105.87900000 105.92400000 105.95135637 0.06338304 387 1520339700 2018.03.06 12:35 105.92500000 105.91500000 105.91400000 105.93500000 105.94789386 0.06082947 377 1520340000 2018.03.06 12:40 105.91500000 105.94300000 105.91100000 105.94600000 105.94742777 0.05691414 516 1520340300 2018.03.06 12:45 105.94400000 105.95900000 105.93800000 105.96900000 105.94852989 0.05343181 492 1520340600 2018.03.06 12:50 105.95800000 105.96500000 105.95400000 105.98000000 105.95009847 0.05124725 694 1520340900 2018.03.06 12:55 105.96600000 105.95400000 105.94900000 105.97000000 105.95047005 0.04716345 423 1520341200 2018.03.06 13:00 105.95400000 106.01200000 105.93800000 106.01200000 105.95633004 0.04864043 666 1520341500 2018.03.06 13:05 106.01200000 106.10500000 106.01200000 106.12000000 105.97048909 0.06363036 1499 1520341800 2018.03.06 13:10 106.10500000 106.14900000 106.09900000 106.16700000 105.98749013 0.08135912 1288 1520342100 2018.03.06 13:15 106.15000000 106.20800000 106.15000000 106.23700000 106.00849107 0.10274928 1456 1520342400 2018.03.06 13:20 106.20800000 106.20600000 106.17900000 106.26300000 106.02730144 0.11846132 1769 1520342700 2018.03.06 13:25 106.20700000 106.27500000 106.19700000 106.28500000 106.05089178 0.13868447 1777 1520343000 2018.03.06 13:30 106.27600000 106.35200000 106.26800000 106.42000000 106.07956875 0.16394518 2528 1520343300 2018.03.06 13:35 106.35200000 106.36200000 106.34500000 106.42400000 106.10646697 0.17823068 1762 1520343600 2018.03.06 13:40 106.36200000 106.34900000 106.33500000 106.37900000 106.12956535 0.18767392 1410 1520343900 2018.03.06 13:45 106.34900000 106.33000000 106.30500000 106.34900000 106.14865437 0.19281734 1297 1520344200 2018.03.06 13:50 106.33100000 106.36400000 106.31000000 106.36700000 106.16916347 0.19648313 955 1520344500 2018.03.06 13:55 106.36300000 106.35200000 106.32400000 106.39600000 106.18657648 0.19564176 1273 1520344800 2018.03.06 14:00 106.35300000 106.37700000 106.33200000 106.43500000 106.20471205 0.19142135 1253 1520345100 2018.03.06 14:05 106.37600000 106.34300000 106.33600000 106.37700000 106.21788233 0.18254790 723 1520345400 2018.03.06 14:10 106.34200000 106.31000000 106.29700000 106.34200000 106.22665544 0.17311717 982 1520345700 2018.03.06 14:15 106.30900000 106.31900000 106.30600000 106.34800000 106.23545016 0.16087225 876 1520346000 2018.03.06 14:20 106.31800000 106.35600000 106.31800000 106.36000000 106.24693110 0.15011041 886 1520346300 2018.03.06 14:25 106.35600000 106.38500000 106.35300000 106.40300000 106.26008052 0.13905855 672 1520346600 2018.03.06 14:30 106.38500000 106.33900000 106.32800000 106.38700000 106.26759666 0.12315487 750 1520346900 2018.03.06 14:35 106.33900000 106.31900000 106.30700000 106.35200000 106.27249222 0.10090011 808 1520347200 2018.03.06 14:40 106.31800000 106.35400000 106.31000000 106.37300000 106.28025486 0.08144842 627 1520347500 2018.03.06 14:45 106.35400000 106.37300000 106.34500000 106.41200000 106.28908773 0.06989045 1028 1520347800 2018.03.06 14:50 106.37400000 106.31500000 106.30400000 106.37600000 106.29155557 0.06118939 979 1520348100 2018.03.06 14:55 106.31400000 106.27100000 106.26600000 106.32100000 106.28959789 0.05983754 803 1520348400 2018.03.06 15:00 106.27100000 106.18800000 106.17000000 106.28200000 106.27992190 0.06822480 1454 1520348700 2018.03.06 15:05 106.18600000 106.18600000 106.15500000 106.19100000 106.27097696 0.07759053 1028 1520349000 2018.03.06 15:10 106.18600000 106.22700000 106.16200000 106.23600000 106.26678868 0.07889801 929 1520349300 2018.03.06 15:15 106.22600000 106.22000000 106.20300000 106.24600000 106.26233261 0.07950075 721 1520349600 2018.03.06 15:20 106.21900000 106.17200000 106.16600000 106.21900000 106.25372951 0.08462248 933 1520349900 2018.03.06 15:25 106.17200000 106.21900000 106.17200000 106.23000000 106.25042194 0.08511051 837 1520350200 2018.03.06 15:30 106.21900000 106.25200000 106.20600000 106.27200000 106.25057223 0.08115352 754 1520350500 2018.03.06 15:35 106.25300000 106.21400000 106.20100000 106.25400000 106.24708916 0.08002458 688 1520350800 2018.03.06 15:40 106.21400000 106.23600000 106.18700000 106.23600000 106.24603305 0.07507770 688 1520351100 2018.03.06 15:45 106.23700000 106.12800000 106.12100000 106.25000000 106.23479181 0.08067969 920 1520351400 2018.03.06 15:50 106.12900000 106.08700000 106.08700000 106.13200000 106.22071640 0.09038787 976 1520351700 2018.03.06 15:55 106.08600000 106.04500000 106.03400000 106.08900000 106.20398150 0.10148986 1014 1520352000 2018.03.06 16:00 106.04600000 106.12900000 106.04600000 106.12900000 106.19684041 0.09945125 904 1520352300 2018.03.06 16:05 106.12900000 106.12200000 106.11400000 106.14900000 106.18971275 0.09369366 725 1520352600 2018.03.06 16:10 106.12300000 106.08900000 106.06900000 106.12400000 106.18012106 0.09273999 674 1520352900 2018.03.06 16:15 106.09000000 106.11800000 106.07500000 106.12800000 106.17420477 0.08981631 570 1520353200 2018.03.06 16:20 106.11900000 106.09200000 106.08500000 106.11900000 106.16637574 0.08369917 814 1520353500 2018.03.06 16:25 106.09100000 106.16100000 106.08300000 106.18100000 106.16586377 0.06985646 1021 1520353800 2018.03.06 16:30 106.16100000 106.15500000 106.12700000 106.17500000 106.16482912 0.06143425 1708 1520354100 2018.03.06 16:35 106.15600000 106.04400000 106.03900000 106.15800000 106.15332159 0.06187351 1938 1520354400 2018.03.06 16:40 106.04300000 105.99000000 105.98700000 106.08700000 106.13776715 0.07115608 1448 1520354700 2018.03.06 16:45 105.98900000 105.97200000 105.94700000 105.99000000 106.12197980 0.08024007 1532 1520355000 2018.03.06 16:50 105.97100000 106.02400000 105.96800000 106.03400000 106.11264839 0.08050790 1141 1520355300 2018.03.06 16:55 106.02400000 106.04800000 106.02200000 106.09200000 106.10649140 0.07860848 1099 1520355600 2018.03.06 17:00 106.04700000 105.99200000 105.97900000 106.07600000 106.09558746 0.08200639 1448 1520355900 2018.03.06 17:05 105.99100000 106.03300000 105.98100000 106.07200000 106.08962675 0.07878057 1240 1520356200 2018.03.06 17:10 106.03400000 106.06100000 106.01100000 106.07200000 106.08690039 0.07015846 1170 1520356500 2018.03.06 17:15 106.06200000 106.09100000 106.05400000 106.10300000 106.08729083 0.06418888 1077 1520356800 2018.03.06 17:20 106.09200000 106.10500000 106.04600000 106.10900000 106.08897742 0.05546924 1243 1520357100 2018.03.06 17:25 106.10500000 106.13700000 106.08900000 106.14000000 106.09355100 0.05715825 1148 1520357400 2018.03.06 17:30 106.13800000 106.14200000 106.13100000 106.14900000 106.09816519 0.05959614 783 1520357700 2018.03.06 17:35 106.14300000 106.15100000 106.10200000 106.15500000 106.10319707 0.06107291 898 1520358000 2018.03.06 17:40 106.15000000 106.18600000 106.13400000 106.19800000 106.11108307 0.06616924 1227 1520358300 2018.03.06 17:45 106.18600000 106.06000000 106.06000000 106.18700000 106.10621801 0.06518376 1257 1520358600 2018.03.06 17:50 106.05900000 106.01800000 106.00100000 106.08600000 106.09781630 0.06508804 1724 1520358900 2018.03.06 17:55 106.01700000 106.02800000 105.97400000 106.05000000 106.09116713 0.06476066 1595 1520359200 2018.03.06 18:00 106.02800000 106.00500000 105.97700000 106.04500000 106.08296073 0.06547933 1367 1520359500 2018.03.06 18:05 106.00500000 105.96600000 105.91400000 106.03000000 106.07182162 0.06548659 1612 1520359800 2018.03.06 18:10 105.96700000 105.96300000 105.93900000 105.98000000 106.06145765 0.06485635 1396 1520360100 2018.03.06 18:15 105.96400000 105.94000000 105.90500000 105.96700000 106.04989026 0.06852479 1161 1520360400 2018.03.06 18:20 105.94100000 105.94300000 105.91400000 105.94800000 106.03971023 0.07110568 1112 1520360700 2018.03.06 18:25 105.94300000 105.93400000 105.90500000 105.94400000 106.02964259 0.07429597 1132 1520361000 2018.03.06 18:30 105.93400000 105.97200000 105.92200000 105.99400000 106.02415282 0.07625330 896 1520361300 2018.03.06 18:35 105.97200000 105.97600000 105.96600000 106.00100000 106.01956684 0.07761419 695 1520361600 2018.03.06 18:40 105.97600000 105.97400000 105.95800000 105.99500000 106.01522714 0.07896871 877 1520361900 2018.03.06 18:45 105.97400000 106.04300000 105.96800000 106.04800000 106.01787217 0.07850190 716 1520362200 2018.03.06 18:50 106.04200000 106.04000000 106.02000000 106.04900000 106.01997959 0.07766440 551 1520362500 2018.03.06 18:55 106.03800000 106.03000000 106.00500000 106.04900000 106.02093391 0.07592845 617 1520362800 2018.03.06 19:00 106.03000000 106.04900000 106.00100000 106.05100000 106.02360687 0.07362969 694 1520363100 2018.03.06 19:05 106.04800000 106.06800000 106.04500000 106.07500000 106.02783479 0.06991522 705 1520363400 2018.03.06 19:10 106.06900000 106.07100000 106.05900000 106.08800000 106.03194576 0.06636221 657 1520363700 2018.03.06 19:15 106.06900000 106.06600000 106.05300000 106.07400000 106.03518902 0.06215538 501 1520364000 2018.03.06 19:20 106.06700000 106.04000000 106.03200000 106.07800000 106.03564721 0.05245174 546 1520364300 2018.03.06 19:25 106.03900000 106.03100000 106.02500000 106.05500000 106.03520462 0.05194423 448 1520364600 2018.03.06 19:30 106.02900000 106.01900000 106.00600000 106.03500000 106.03366132 0.05113351 579 1520364900 2018.03.06 19:35 106.01800000 106.01800000 105.98600000 106.02900000 106.03216977 0.05048942 742 1520365200 2018.03.06 19:40 106.01800000 106.04100000 106.00900000 106.04200000 106.03301074 0.05055207 574 1520365500 2018.03.06 19:45 106.04100000 106.05900000 106.02100000 106.06000000 106.03548591 0.04965622 571 1520365800 2018.03.06 19:50 106.06100000 106.08900000 106.05800000 106.10000000 106.04058249 0.05028433 588 1520366100 2018.03.06 19:55 106.08800000 106.21800000 106.08800000 106.26300000 106.05747940 0.06405298 2077 1520366400 2018.03.06 20:00 106.21700000 106.17600000 106.15100000 106.21900000 106.06876707 0.06740326 1202 1520366700 2018.03.06 20:05 106.17600000 106.20000000 106.17600000 106.25200000 106.08126545 0.06997535 990 1520367000 2018.03.06 20:10 106.19900000 106.21300000 106.19900000 106.24200000 106.09381159 0.07470634 769 1520367300 2018.03.06 20:15 106.21400000 106.19200000 106.18600000 106.22000000 106.10316287 0.07536754 784 1520367600 2018.03.06 20:20 106.19300000 106.21500000 106.17100000 106.22000000 106.11381403 0.07604116 717 1520367900 2018.03.06 20:25 106.21400000 106.22000000 106.21000000 106.22900000 106.12392698 0.08013334 605 1520368200 2018.03.06 20:30 106.21900000 106.19800000 106.19000000 106.22000000 106.13098155 0.08112089 739 1520368500 2018.03.06 20:35 106.19700000 106.18600000 106.18500000 106.20400000 106.13622140 0.07988035 642 1520368800 2018.03.06 20:40 106.18500000 106.15600000 106.14700000 106.19600000 106.13810508 0.07791274 743 1520369100 2018.03.06 20:45 106.15700000 106.11300000 106.10900000 106.17500000 106.13571412 0.07618558 1012 1520369400 2018.03.06 20:50 106.11400000 106.10700000 106.10600000 106.12400000 106.13297944 0.07483675 584 1520369700 2018.03.06 20:55 106.10500000 106.10300000 106.08700000 106.11700000 106.13012426 0.07355671 748 1520370000 2018.03.06 21:00 106.10300000 106.09200000 106.08100000 106.11500000 106.12649337 0.07145717 699 1520370300 2018.03.06 21:05 106.09100000 106.09600000 106.06700000 106.10100000 106.12358924 0.06897614 512 1520370600 2018.03.06 21:10 106.09500000 106.09500000 106.08800000 106.10100000 106.12086646 0.06591562 404 1520370900 2018.03.06 21:15 106.09500000 106.09200000 106.07400000 106.09500000 106.11811727 0.06314260 506 1520371200 2018.03.06 21:20 106.09400000 106.09400000 106.08600000 106.10100000 106.11582039 0.06205402 288 1520371500 2018.03.06 21:25 106.09300000 106.09200000 106.08400000 106.09800000 106.11355178 0.06217594 273 1520371800 2018.03.06 21:30 106.09400000 106.10200000 106.09200000 106.10300000 106.11245161 0.06260502 232 1520372100 2018.03.06 21:35 106.10200000 106.13500000 106.10100000 106.13700000 106.11459908 0.05707490 372 1520372400 2018.03.06 21:40 106.13300000 106.12500000 106.12300000 106.14300000 106.11558964 0.05497756 369 1520372700 2018.03.06 21:45 106.12500000 106.17100000 106.11800000 106.17500000 106.12086682 0.05090765 234 1520373000 2018.03.06 21:50 106.17000000 106.17500000 106.16500000 106.18600000 106.12602236 0.04652006 568 1520373300 2018.03.06 21:55 106.17300000 106.22300000 106.17300000 106.22400000 106.13525832 0.04746622 688 1520373600 2018.03.06 22:00 106.22000000 106.21600000 106.21000000 106.23700000 106.14294801 0.04747835 463 1520373900 2018.03.06 22:05 106.21500000 106.20300000 106.19300000 106.22100000 106.14866725 0.04710580 374 1520374200 2018.03.06 22:10 106.20400000 106.18800000 106.17600000 106.21000000 106.15241322 0.04761382 409 1520374500 2018.03.06 22:15 106.18700000 106.16300000 106.16100000 106.18700000 106.15342149 0.04741596 364 1520374800 2018.03.06 22:20 106.16300000 106.17500000 106.15200000 106.17700000 106.15547658 0.04836146 326 1520375100 2018.03.06 22:25 106.17500000 106.21200000 106.17000000 106.22500000 106.16085977 0.05071693 590 1520375400 2018.03.06 22:30 106.21200000 106.21300000 106.20700000 106.23200000 106.16582550 0.05208633 525 1520375700 2018.03.06 22:35 106.21300000 106.20400000 106.19900000 106.22100000 106.16946117 0.05189213 408 1520376000 2018.03.06 22:40 106.20800000 106.19100000 106.18100000 106.21300000 106.17151249 0.04966066 656 1520376300 2018.03.06 22:45 106.19100000 106.17000000 106.15200000 106.19900000 106.17136844 0.04667392 815 1520376600 2018.03.06 22:50 106.16800000 106.19000000 106.16800000 106.20700000 106.17314287 0.04386252 472 1520376900 2018.03.06 22:55 106.18900000 106.21200000 106.16300000 106.21700000 106.17684355 0.04107528 927 1520377200 2018.03.06 23:00 106.21300000 106.17600000 106.17600000 106.21600000 106.17676321 0.03666144 559 1520377500 2018.03.06 23:05 106.17500000 106.16900000 106.16500000 106.18200000 106.17602386 0.03152981 225 1520377800 2018.03.06 23:10 106.16800000 106.18400000 106.16800000 106.18500000 106.17678349 0.02665807 184 1520378100 2018.03.06 23:15 106.18400000 106.19200000 106.18400000 106.19300000 106.17823268 0.02461070 65 1520378400 2018.03.06 23:20 106.19300000 106.20100000 106.18900000 106.20300000 106.18040100 0.02091693 105 1520378700 2018.03.06 23:25 106.20100000 106.18800000 106.17900000 106.20100000 106.18112471 0.02047827 191 1520379000 2018.03.06 23:30 106.18700000 106.17200000 106.17200000 106.18700000 106.18025569 0.02101137 229 1520379300 2018.03.06 23:35 106.17300000 106.17800000 106.16700000 106.17800000 106.18004087 0.01882941 221 1520379600 2018.03.06 23:40 106.17900000 106.17200000 106.16700000 106.18400000 106.17927507 0.01747475 150 1520379900 2018.03.06 23:45 106.17000000 106.15200000 106.14400000 106.17400000 106.17667744 0.01874645 268 1520380200 2018.03.06 23:50 106.15300000 106.12500000 106.12400000 106.15300000 106.17175578 0.02355142 307 1520380500 2018.03.06 23:55 106.12600000 106.11900000 106.11700000 106.12700000 106.16673142 0.02820587 235 1520380800 2018.03.07 00:00 106.12300000 106.13500000 106.12300000 106.13500000 106.16370938 0.03030225 95 1520381100 2018.03.07 00:05 106.13500000 106.13400000 106.12100000 106.15000000 106.16087992 0.03018527 746 1520381400 2018.03.07 00:10 106.13400000 106.14800000 106.13000000 106.15600000 106.15965326 0.02844242 436 1520381700 2018.03.07 00:15 106.14800000 106.15900000 106.14800000 106.16200000 106.15959104 0.02667858 104 1520382000 2018.03.07 00:20 106.16000000 106.17700000 106.15000000 106.18000000 106.16124904 0.02556560 641 1520382300 2018.03.07 00:25 106.17800000 106.01600000 105.97800000 106.18700000 106.14741580 0.04312834 698 1520382600 2018.03.07 00:30 106.01600000 105.76000000 105.71400000 106.02700000 106.11051905 0.09986834 2352 1520382900 2018.03.07 00:35 105.76100000 105.61000000 105.59000000 105.80300000 106.06285057 0.15508135 1417 1520383200 2018.03.07 00:40 105.61000000 105.70700000 105.59900000 105.77100000 106.02896004 0.17995741 1290 1520383500 2018.03.07 00:45 105.70800000 105.65000000 105.62300000 105.71100000 105.99286861 0.20506584 793 1520383800 2018.03.07 00:50 105.65600000 105.59700000 105.55400000 105.68300000 105.95516684 0.22858726 1023 1520384100 2018.03.07 00:55 105.59600000 105.66300000 105.59300000 105.70300000 105.92734142 0.23908214 1473 1520384400 2018.03.07 01:00 105.66300000 105.50400000 105.47500000 105.67600000 105.88702319 0.25943213 2591 1520384700 2018.03.07 01:05 105.50300000 105.57100000 105.49900000 105.57800000 105.85692575 0.26778817 1969 1520385000 2018.03.07 01:10 105.57200000 105.49900000 105.49900000 105.60600000 105.82283758 0.27840649 1263 1520385300 2018.03.07 01:15 105.49900000 105.54100000 105.47700000 105.54900000 105.79599591 0.28023521 1107 1520385600 2018.03.07 01:20 105.54200000 105.62500000 105.54200000 105.64300000 105.77971058 0.27344666 918 1520385900 2018.03.07 01:25 105.62500000 105.58700000 105.58300000 105.62900000 105.76135719 0.26717361 642 1520386200 2018.03.07 01:30 105.58700000 105.54200000 105.50600000 105.62700000 105.74046603 0.26209163 1352 1520386500 2018.03.07 01:35 105.54200000 105.55100000 105.49700000 105.55400000 105.72242165 0.25359366 1101 1520386800 2018.03.07 01:40 105.55200000 105.50700000 105.49400000 105.57900000 105.70190530 0.24237207 1576 1520387100 2018.03.07 01:45 105.50700000 105.53200000 105.45500000 105.53500000 105.68572384 0.22575455 1878 1520387400 2018.03.07 01:50 105.53000000 105.56500000 105.52800000 105.58200000 105.67422633 0.20183396 824 1520387700 2018.03.07 01:55 105.56600000 105.57900000 105.52500000 105.58700000 105.66515716 0.16995911 876 1520388000 2018.03.07 02:00 105.58000000 105.65900000 105.56600000 105.66000000 105.66457076 0.12541255 2330 1520388300 2018.03.07 02:05 105.65800000 105.55100000 105.50600000 105.68800000 105.65375450 0.09328417 2247 1520388600 2018.03.07 02:10 105.55200000 105.64300000 105.53200000 105.64400000 105.65273026 0.08945267 1608 1520388900 2018.03.07 02:15 105.64200000 105.62300000 105.59400000 105.64900000 105.64989881 0.08705179 1504 1520389200 2018.03.07 02:20 105.62200000 105.66700000 105.62100000 105.69900000 105.65152749 0.08746901 1627 1520389500 2018.03.07 02:25 105.67000000 105.63800000 105.62800000 105.70300000 105.65023916 0.08650368 1310 1520389800 2018.03.07 02:30 105.63700000 105.68400000 105.57800000 105.69200000 105.65345448 0.08841978 1537 1520390100 2018.03.07 02:35 105.68400000 105.59900000 105.56100000 105.70000000 105.64826834 0.08521454 1954 1520390400 2018.03.07 02:40 105.60000000 105.66400000 105.58000000 105.70300000 105.64976659 0.08003765 1797 1520390700 2018.03.07 02:45 105.66200000 105.62800000 105.60100000 105.66700000 105.64769358 0.07676864 1813 1520391000 2018.03.07 02:50 105.62700000 105.61600000 105.55700000 105.66200000 105.64467515 0.06752519 2013 1520391300 2018.03.07 02:55 105.61500000 105.64100000 105.59900000 105.66000000 105.64432513 0.06320826 1565 1520391600 2018.03.07 03:00 105.64200000 105.76800000 105.63600000 105.78000000 105.65610369 0.07507925 1600 1520391900 2018.03.07 03:05 105.76800000 105.73500000 105.72800000 105.77700000 105.66361763 0.07946314 1922 1520392200 2018.03.07 03:10 105.73700000 105.77600000 105.73500000 105.79400000 105.67432071 0.08374181 1786 1520392500 2018.03.07 03:15 105.77700000 105.77000000 105.74000000 105.78300000 105.68343302 0.08589254 1483 1520392800 2018.03.07 03:20 105.77100000 105.76200000 105.75000000 105.78100000 105.69091559 0.08130947 824 1520393100 2018.03.07 03:25 105.76100000 105.76300000 105.74600000 105.79700000 105.69778077 0.07739515 1316 1520393400 2018.03.07 03:30 105.76200000 105.79300000 105.75200000 105.79400000 105.70684927 0.07748365 946 1520393700 2018.03.07 03:35 105.79200000 105.86100000 105.78100000 105.86800000 105.72153029 0.08381310 1868 1520394000 2018.03.07 03:40 105.85800000 105.83700000 105.82300000 105.86700000 105.73252741 0.08982973 1085 1520394300 2018.03.07 03:45 105.83700000 105.81100000 105.80200000 105.83800000 105.74000099 0.08404285 991 1520394600 2018.03.07 03:50 105.81200000 105.78300000 105.77900000 105.82700000 105.74409613 0.08281299 845 1520394900 2018.03.07 03:55 105.78300000 105.81900000 105.77400000 105.83600000 105.75122983 0.08152675 925 1520395200 2018.03.07 04:00 105.81900000 105.81500000 105.81000000 105.85600000 105.75730318 0.08179836 1051 1520395500 2018.03.07 04:05 105.81700000 105.75200000 105.75200000 105.82400000 105.75679812 0.07724883 1108 1520395800 2018.03.07 04:10 105.75300000 105.73700000 105.72600000 105.75800000 105.75491258 0.07541035 940 1520396100 2018.03.07 04:15 105.73700000 105.72300000 105.70800000 105.75100000 105.75187329 0.06721602 859 1520396400 2018.03.07 04:20 105.72400000 105.70900000 105.70700000 105.74600000 105.74779012 0.06531165 931 1520396700 2018.03.07 04:25 105.70900000 105.71700000 105.70900000 105.74100000 105.74485773 0.06059883 665 1520397000 2018.03.07 04:30 105.71600000 105.65800000 105.65000000 105.71600000 105.73658556 0.05969070 1365 1520397300 2018.03.07 04:35 105.65800000 105.66800000 105.65200000 105.68500000 105.73005360 0.06105023 896 1520397600 2018.03.07 04:40 105.66700000 105.68000000 105.65700000 105.68700000 105.72528659 0.06382679 671 1520397900 2018.03.07 04:45 105.68100000 105.69000000 105.67800000 105.70400000 105.72192597 0.06595809 740 1520398200 2018.03.07 04:50 105.68800000 105.68200000 105.68000000 105.70100000 105.71812349 0.06725579 652 1520398500 2018.03.07 04:55 105.68100000 105.67500000 105.67400000 105.70600000 105.71401649 0.06880240 935 1520398800 2018.03.07 05:00 105.67600000 105.72400000 105.67600000 105.72700000 105.71496730 0.06757147 734 1520399100 2018.03.07 05:05 105.72400000 105.71800000 105.67700000 105.74900000 105.71525613 0.06659675 596 1520399400 2018.03.07 05:10 105.71800000 105.68400000 105.67800000 105.72100000 105.71227936 0.06573413 1013 1520399700 2018.03.07 05:15 105.68300000 105.67800000 105.66600000 105.69600000 105.70901466 0.05819917 896 1520400000 2018.03.07 05:20 105.67800000 105.69700000 105.66500000 105.70300000 105.70787040 0.05103025 682 1520400300 2018.03.07 05:25 105.69700000 105.69500000 105.69100000 105.71700000 105.70664465 0.04582635 782 1520400600 2018.03.07 05:30 105.69500000 105.63300000 105.62800000 105.70000000 105.69963087 0.04630033 1343 1520400900 2018.03.07 05:35 105.63200000 105.64300000 105.62500000 105.65700000 105.69423746 0.04016005 1161 1520401200 2018.03.07 05:40 105.64400000 105.65500000 105.64200000 105.67900000 105.69050056 0.03081638 773 1520401500 2018.03.07 05:45 105.65500000 105.66100000 105.65500000 105.68300000 105.68769098 0.02808248 798 1520401800 2018.03.07 05:50 105.66000000 105.67200000 105.65600000 105.68100000 105.68619660 0.02584335 795 1520402100 2018.03.07 05:55 105.67200000 105.68900000 105.66500000 105.69800000 105.68646359 0.02455972 553 1520402400 2018.03.07 06:00 105.68900000 105.66200000 105.66200000 105.69800000 105.68413373 0.02405393 595 1520402700 2018.03.07 06:05 105.66200000 105.67700000 105.66200000 105.67900000 105.68345432 0.02275880 446 1520403000 2018.03.07 06:10 105.67900000 105.66300000 105.66200000 105.67900000 105.68150629 0.02205228 274 1520403300 2018.03.07 06:15 105.66400000 105.65700000 105.63900000 105.67300000 105.67917236 0.02214623 698 1520403600 2018.03.07 06:20 105.65700000 105.65300000 105.62000000 105.66300000 105.67667975 0.02262914 658 1520403900 2018.03.07 06:25 105.65400000 105.65500000 105.64000000 105.65700000 105.67461502 0.02276969 337 1520404200 2018.03.07 06:30 105.65500000 105.67200000 105.64300000 105.67200000 105.67436597 0.02270256 342 1520404500 2018.03.07 06:35 105.67300000 105.66500000 105.65900000 105.67600000 105.67347397 0.02274877 620 1520404800 2018.03.07 06:40 105.66500000 105.66300000 105.66200000 105.68000000 105.67247645 0.01971329 399 1520405100 2018.03.07 06:45 105.66400000 105.70500000 105.66400000 105.70600000 105.67557393 0.01921780 652 1520405400 2018.03.07 06:50 105.70500000 105.69300000 105.69200000 105.70800000 105.67723356 0.02010484 820 1520405700 2018.03.07 06:55 105.69300000 105.69100000 105.69000000 105.70300000 105.67854465 0.02083762 394 1520406000 2018.03.07 07:00 105.69000000 105.68100000 105.66300000 105.69800000 105.67877849 0.02053971 645 1520406300 2018.03.07 07:05 105.68100000 105.66600000 105.66500000 105.68200000 105.67756149 0.01979007 482 1520406600 2018.03.07 07:10 105.66700000 105.65900000 105.64900000 105.67700000 105.67579373 0.01681654 641 1520406900 2018.03.07 07:15 105.65800000 105.65000000 105.64900000 105.66700000 105.67333718 0.01539993 610 1520407200 2018.03.07 07:20 105.65000000 105.64000000 105.63500000 105.66600000 105.67016221 0.01601712 570 1520407500 2018.03.07 07:25 105.64100000 105.60300000 105.58400000 105.64300000 105.66376581 0.02151739 940 1520407800 2018.03.07 07:30 105.60400000 105.60200000 105.59600000 105.63400000 105.65788335 0.02584022 739 1520408100 2018.03.07 07:35 105.60100000 105.60900000 105.56600000 105.61500000 105.65322780 0.02764665 699 1520408400 2018.03.07 07:40 105.60900000 105.56400000 105.53200000 105.61700000 105.64472991 0.03512421 1136 1520408700 2018.03.07 07:45 105.56400000 105.64700000 105.56200000 105.66500000 105.64494611 0.03433434 995 1520409000 2018.03.07 07:50 105.64800000 105.65900000 105.63100000 105.66800000 105.64628458 0.03400201 843 1520409300 2018.03.07 07:55 105.65900000 105.64200000 105.63400000 105.66300000 105.64587652 0.03398952 924 1520409600 2018.03.07 08:00 105.64100000 105.64300000 105.63200000 105.66300000 105.64560257 0.03399625 716 1520409900 2018.03.07 08:05 105.64300000 105.62000000 105.61400000 105.64500000 105.64316423 0.03471534 499 1520410200 2018.03.07 08:10 105.62000000 105.59100000 105.58500000 105.62300000 105.63819621 0.03659343 809 1520410500 2018.03.07 08:15 105.59000000 105.58000000 105.56700000 105.59200000 105.63265371 0.03908510 671 1520410800 2018.03.07 08:20 105.58100000 105.61300000 105.56900000 105.62100000 105.63078193 0.03903917 650 1520411100 2018.03.07 08:25 105.61400000 105.63900000 105.59400000 105.64300000 105.63156460 0.03530798 631 1520411400 2018.03.07 08:30 105.63900000 105.54700000 105.51200000 105.64100000 105.62351083 0.03757217 1047 1520411700 2018.03.07 08:35 105.54600000 105.54100000 105.53400000 105.56300000 105.61565266 0.03908658 902 1520412000 2018.03.07 08:40 105.54400000 105.56600000 105.54400000 105.57100000 105.61092383 0.03800948 748 1520412300 2018.03.07 08:45 105.56500000 105.64900000 105.56200000 105.66100000 105.61455013 0.03690776 932 1520412600 2018.03.07 08:50 105.64900000 105.62800000 105.61500000 105.65200000 105.61583107 0.03579817 737 1520412900 2018.03.07 08:55 105.62800000 105.57100000 105.54900000 105.63500000 105.61156145 0.03567101 805 1520413200 2018.03.07 09:00 105.57200000 105.63900000 105.56800000 105.64900000 105.61417464 0.03601248 1115 1520413500 2018.03.07 09:05 105.63800000 105.68200000 105.62000000 105.69100000 105.62063420 0.03994567 955 1520413800 2018.03.07 09:10 105.68200000 105.66200000 105.63800000 105.68600000 105.62457380 0.04155619 914 1520414100 2018.03.07 09:15 105.66200000 105.68600000 105.65300000 105.71400000 105.63042391 0.04482546 862 1520414400 2018.03.07 09:20 105.68700000 105.62500000 105.60800000 105.69000000 105.62990735 0.04220466 1250 1520414700 2018.03.07 09:25 105.62600000 105.65200000 105.62300000 105.66700000 105.63201141 0.04277598 771 1520415000 2018.03.07 09:30 105.65300000 105.68100000 105.64200000 105.68600000 105.63667699 0.04495123 1062 1520415300 2018.03.07 09:35 105.68200000 105.72600000 105.68100000 105.74700000 105.64518395 0.05151978 1240 1520415600 2018.03.07 09:40 105.72700000 105.71800000 105.69500000 105.74600000 105.65211881 0.05627390 1121 1520415900 2018.03.07 09:45 105.71800000 105.69400000 105.69100000 105.73200000 105.65610749 0.05795976 711 1520416200 2018.03.07 09:50 105.69500000 105.74100000 105.69500000 105.74600000 105.66419249 0.06165393 1190 1520416500 2018.03.07 09:55 105.74100000 105.71700000 105.71000000 105.74200000 105.66922178 0.06136642 795 1520416800 2018.03.07 10:00 105.71600000 105.68600000 105.68000000 105.72700000 105.67081971 0.06064538 1403 1520417100 2018.03.07 10:05 105.68600000 105.65100000 105.64500000 105.71500000 105.66893211 0.05986273 1228 1520417400 2018.03.07 10:10 105.65200000 105.67000000 105.63500000 105.69600000 105.66903382 0.05331239 1118 1520417700 2018.03.07 10:15 105.67000000 105.78700000 105.67000000 105.79000000 105.68026869 0.05280211 1167 1520418000 2018.03.07 10:20 105.78700000 105.77800000 105.77200000 105.80200000 105.68957644 0.05161763 1036 1520418300 2018.03.07 10:25 105.77900000 105.79500000 105.75300000 105.79600000 105.69961678 0.05693075 735 1520418600 2018.03.07 10:30 105.79400000 105.72900000 105.71700000 105.80500000 105.70241518 0.05535612 836 1520418900 2018.03.07 10:35 105.72700000 105.72400000 105.71500000 105.73900000 105.70447088 0.04721667 810 1520419200 2018.03.07 10:40 105.72400000 105.72100000 105.70000000 105.73400000 105.70604508 0.04500699 856 1520419500 2018.03.07 10:45 105.72300000 105.75800000 105.72200000 105.76800000 105.71099317 0.04600584 589 1520419800 2018.03.07 10:50 105.75900000 105.73200000 105.72800000 105.76200000 105.71299382 0.04485930 656 1520420100 2018.03.07 10:55 105.73300000 105.75100000 105.73100000 105.77000000 105.71661345 0.04509651 575 1520420400 2018.03.07 11:00 105.75000000 105.73700000 105.73500000 105.76500000 105.71855503 0.04020104 684 1520420700 2018.03.07 11:05 105.73700000 105.71800000 105.71400000 105.74300000 105.71850217 0.03735530 536 1520421000 2018.03.07 11:10 105.71900000 105.65500000 105.65000000 105.72200000 105.71245434 0.04043067 685 1520421300 2018.03.07 11:15 105.65400000 105.62500000 105.62300000 105.66400000 105.70412536 0.04682005 750 1520421600 2018.03.07 11:20 105.62400000 105.65800000 105.62100000 105.66300000 105.69973247 0.04914845 545 1520421900 2018.03.07 11:25 105.66100000 105.64300000 105.64300000 105.68200000 105.69432937 0.05249824 573 1520422200 2018.03.07 11:30 105.64400000 105.61700000 105.61200000 105.66200000 105.68696467 0.05653191 727 1520422500 2018.03.07 11:35 105.61700000 105.56800000 105.55000000 105.63900000 105.67563470 0.06546394 943 1520422800 2018.03.07 11:40 105.56800000 105.59700000 105.56700000 105.61000000 105.66814568 0.07032745 590 1520423100 2018.03.07 11:45 105.59800000 105.59500000 105.57300000 105.60100000 105.66117943 0.07478091 482 1520423400 2018.03.07 11:50 105.59500000 105.59900000 105.57500000 105.60600000 105.65525758 0.07842398 518 1520423700 2018.03.07 11:55 105.59900000 105.61400000 105.58000000 105.62300000 105.65132829 0.07471953 376 1520424000 2018.03.07 12:00 105.61400000 105.59000000 105.57700000 105.61600000 105.64548750 0.07236156 391 1520424300 2018.03.07 12:05 105.59000000 105.64700000 105.57800000 105.65200000 105.64563154 0.06413522 553 1520424600 2018.03.07 12:10 105.64700000 105.65800000 105.63500000 105.66400000 105.64680949 0.06115695 669 1520424900 2018.03.07 12:15 105.65700000 105.65300000 105.63600000 105.66800000 105.64739906 0.05858957 626 1520425200 2018.03.07 12:20 105.65400000 105.64600000 105.63500000 105.65700000 105.64726582 0.05624504 547 1520425500 2018.03.07 12:25 105.64700000 105.67000000 105.63900000 105.68600000 105.64943098 0.05074384 525 1520425800 2018.03.07 12:30 105.66900000 105.65300000 105.63700000 105.67100000 105.64977089 0.04730776 817 1520426100 2018.03.07 12:35 105.65400000 105.62900000 105.61700000 105.66000000 105.64779271 0.04131520 757 1520426400 2018.03.07 12:40 105.62700000 105.59500000 105.59500000 105.63200000 105.64276483 0.03619180 713 1520426700 2018.03.07 12:45 105.59500000 105.58400000 105.55000000 105.60000000 105.63716818 0.03208944 786 1520427000 2018.03.07 12:50 105.58400000 105.56200000 105.55600000 105.58500000 105.63000931 0.03322549 597 1520427300 2018.03.07 12:55 105.56100000 105.55300000 105.55000000 105.57800000 105.62267509 0.03543394 595 1520427600 2018.03.07 13:00 105.55200000 105.57400000 105.54500000 105.57400000 105.61803936 0.03517665 571 1520427900 2018.03.07 13:05 105.57400000 105.50700000 105.50700000 105.59900000 105.60746419 0.04087067 953 1520428200 2018.03.07 13:10 105.50700000 105.52300000 105.50500000 105.54300000 105.59941998 0.04450699 733 1520428500 2018.03.07 13:15 105.52400000 105.55500000 105.52200000 105.56100000 105.59518950 0.04532841 510 1520428800 2018.03.07 13:20 105.55500000 105.58000000 105.54500000 105.58000000 105.59374288 0.04560885 516 1520429100 2018.03.07 13:25 105.57900000 105.56600000 105.56100000 105.59400000 105.59110070 0.04634135 625 1520429400 2018.03.07 13:30 105.56600000 105.63400000 105.56600000 105.64000000 105.59518635 0.04672528 705 1520429700 2018.03.07 13:35 105.63400000 105.60100000 105.59500000 105.63400000 105.59574003 0.04651158 535 1520430000 2018.03.07 13:40 105.60100000 105.68100000 105.60000000 105.69000000 105.60386003 0.04964115 928 1520430300 2018.03.07 13:45 105.68200000 105.68300000 105.66200000 105.69400000 105.61139717 0.05214111 966 1520430600 2018.03.07 13:50 105.68300000 105.67400000 105.65600000 105.68300000 105.61735934 0.05389042 699 1520430900 2018.03.07 13:55 105.67300000 105.68900000 105.66900000 105.69900000 105.62418226 0.05720344 770 1520431200 2018.03.07 14:00 105.68900000 105.73500000 105.68400000 105.77200000 105.63473633 0.06498117 1429 1520431500 2018.03.07 14:05 105.73300000 105.75600000 105.70900000 105.77200000 105.64628525 0.07379429 831 1520431800 2018.03.07 14:10 105.75600000 105.77200000 105.74600000 105.78100000 105.65825809 0.08332385 939 1520432100 2018.03.07 14:15 105.77100000 105.76300000 105.75100000 105.78000000 105.66823351 0.09013798 636 1520432400 2018.03.07 14:20 105.76300000 105.77000000 105.74200000 105.77600000 105.67792555 0.09514497 710 1520432700 2018.03.07 14:25 105.77300000 105.77000000 105.74800000 105.78000000 105.68669455 0.09822221 570 1520433000 2018.03.07 14:30 105.76800000 105.75700000 105.75300000 105.78000000 105.69339031 0.09776394 479 1520433300 2018.03.07 14:35 105.75700000 105.73800000 105.73300000 105.76100000 105.69763885 0.09444155 452 1520433600 2018.03.07 14:40 105.73900000 105.75200000 105.73800000 105.75300000 105.70281610 0.09252430 399 1520433900 2018.03.07 14:45 105.75200000 105.72800000 105.72300000 105.75200000 105.70521457 0.08221922 376 1520434200 2018.03.07 14:50 105.72800000 105.74700000 105.72400000 105.75000000 105.70919413 0.07255366 416 1520434500 2018.03.07 14:55 105.74800000 105.71900000 105.71800000 105.75700000 105.71012802 0.06393242 351 1520434800 2018.03.07 15:00 105.71900000 105.74800000 105.71900000 105.75200000 105.71373488 0.05741428 698 1520435100 2018.03.07 15:05 105.74800000 105.76700000 105.74800000 105.78300000 105.71880775 0.04760815 521 1520435400 2018.03.07 15:10 105.76700000 105.79500000 105.76000000 105.85000000 105.72606415 0.04532937 867 1520435700 2018.03.07 15:15 105.81300000 105.88500000 105.79600000 105.88800000 105.74120090 0.04634329 1520 1520436000 2018.03.07 15:20 105.88400000 105.97300000 105.87400000 105.98600000 105.76327701 0.06529936 1831 1520436300 2018.03.07 15:25 105.97300000 105.93400000 105.92800000 105.98700000 105.77953634 0.07299164 815 1520436600 2018.03.07 15:30 105.93300000 105.86600000 105.85300000 105.95000000 105.78777097 0.07177851 1338 1520436900 2018.03.07 15:35 105.86500000 105.86800000 105.83500000 105.89100000 105.79541183 0.07055258 1339 1520437200 2018.03.07 15:40 105.86700000 105.89500000 105.83900000 105.89700000 105.80489642 0.07274033 1307 1520437500 2018.03.07 15:45 105.89600000 105.84000000 105.81900000 105.89600000 105.80823962 0.07244347 1198 1520437800 2018.03.07 15:50 105.84000000 105.83500000 105.81700000 105.86400000 105.81078823 0.07230811 844 1520438100 2018.03.07 15:55 105.83400000 105.83200000 105.79900000 105.84600000 105.81280839 0.07169520 954 1520438400 2018.03.07 16:00 105.83100000 105.82200000 105.79500000 105.84000000 105.81368379 0.07107929 942 1520438700 2018.03.07 16:05 105.82300000 105.80800000 105.79300000 105.82500000 105.81314247 0.07043204 998 1520439000 2018.03.07 16:10 105.80800000 105.84800000 105.79000000 105.85100000 105.81646224 0.06949328 665 1520439300 2018.03.07 16:15 105.84900000 105.83500000 105.82400000 105.86400000 105.81822774 0.06717278 542 1520439600 2018.03.07 16:20 105.83600000 105.83100000 105.82800000 105.84100000 105.81944414 0.06539719 453 1520439900 2018.03.07 16:25 105.83000000 105.84200000 105.80200000 105.84200000 105.82159232 0.06183897 752 1520440200 2018.03.07 16:30 105.84300000 105.95200000 105.80100000 105.96200000 105.83401210 0.06304911 2154 1520440500 2018.03.07 16:35 105.95100000 105.94000000 105.92300000 105.98100000 105.84410619 0.05947693 1649 1520440800 2018.03.07 16:40 105.94200000 105.95600000 105.92000000 105.97000000 105.85476274 0.05783054 1570 1520441100 2018.03.07 16:45 105.95500000 105.95200000 105.93200000 105.99700000 105.86402343 0.05598762 1662 1520441400 2018.03.07 16:50 105.95100000 105.93600000 105.92200000 105.99800000 105.87087834 0.05430574 1409 1520441700 2018.03.07 16:55 105.93700000 105.90700000 105.90700000 105.97000000 105.87431850 0.05411734 1307 1520442000 2018.03.07 17:00 105.90700000 105.90300000 105.89600000 105.94700000 105.87705007 0.04958621 1667 1520442300 2018.03.07 17:05 105.90300000 105.84000000 105.82800000 105.90300000 105.87352149 0.04864225 1699 1520442600 2018.03.07 17:10 105.83900000 105.82300000 105.80900000 105.86700000 105.86870992 0.05011387 1466 1520442900 2018.03.07 17:15 105.82300000 105.85300000 105.80600000 105.85900000 105.86721374 0.05037156 1318 1520443200 2018.03.07 17:20 105.85300000 105.93200000 105.82900000 105.93400000 105.87338386 0.05156123 1772 1520443500 2018.03.07 17:25 105.93100000 105.92800000 105.91800000 105.96700000 105.87858540 0.05218443 1698 1520443800 2018.03.07 17:30 105.92800000 105.93400000 105.88400000 105.93700000 105.88386298 0.05249416 1546 1520444100 2018.03.07 17:35 105.93500000 105.91200000 105.88400000 105.93900000 105.88654269 0.05145240 1713 1520444400 2018.03.07 17:40 105.91300000 105.98000000 105.90900000 105.99600000 105.89544339 0.05285607 1190 1520444700 2018.03.07 17:45 105.98000000 105.96900000 105.95700000 106.05700000 105.90244878 0.05114754 1595 1520445000 2018.03.07 17:50 105.97000000 105.93500000 105.91900000 105.97900000 105.90554890 0.04996006 1041 1520445300 2018.03.07 17:55 105.93500000 105.99000000 105.89300000 105.99800000 105.91359186 0.05004343 1626 1520445600 2018.03.07 18:00 105.99000000 105.96700000 105.96000000 106.01600000 105.91867835 0.04733537 1351 1520445900 2018.03.07 18:05 105.96700000 105.99600000 105.95700000 106.00300000 105.92604232 0.04614534 1093 1520446200 2018.03.07 18:10 105.99600000 106.08200000 105.97200000 106.11000000 105.94089543 0.05669543 1208 1520446500 2018.03.07 18:15 106.08200000 106.04300000 106.02200000 106.08200000 105.95061967 0.06173024 1129 1520446800 2018.03.07 18:20 106.04400000 106.14000000 106.03200000 106.14100000 105.96865590 0.07687912 1408 1520447100 2018.03.07 18:25 106.14100000 106.17000000 106.12600000 106.17300000 105.98783152 0.09244711 1001 1520447400 2018.03.07 18:30 106.17400000 106.16600000 106.14800000 106.22200000 106.00479995 0.10379613 1216 1520447700 2018.03.07 18:35 106.16800000 106.11700000 106.11600000 106.18500000 106.01548567 0.10716131 868 1520448000 2018.03.07 18:40 106.11600000 106.09900000 106.09700000 106.14700000 106.02343942 0.10773976 663 1520448300 2018.03.07 18:45 106.09900000 106.07000000 106.05900000 106.11000000 106.02787376 0.10106574 789 1520448600 2018.03.07 18:50 106.07100000 106.03400000 106.02700000 106.08000000 106.02845721 0.09017688 936 1520448900 2018.03.07 18:55 106.03500000 105.94000000 105.93700000 106.04900000 106.02003271 0.08316062 1218 1520449200 2018.03.07 19:00 105.94000000 105.91300000 105.90200000 105.95900000 106.00983912 0.08478769 1667 1520449500 2018.03.07 19:05 105.91300000 105.89800000 105.85400000 105.93700000 105.99918778 0.08809906 1594 1520449800 2018.03.07 19:10 105.89700000 105.87600000 105.86300000 105.89700000 105.98745561 0.09387694 1632 1520450100 2018.03.07 19:15 105.87400000 105.86800000 105.84600000 105.89300000 105.97607888 0.09972148 1141 1520450400 2018.03.07 19:20 105.87000000 105.84700000 105.82800000 105.88200000 105.96378566 0.10799746 1111 1520450700 2018.03.07 19:25 105.84800000 105.86000000 105.82800000 105.89400000 105.95390131 0.11412777 1182 1520451000 2018.03.07 19:30 105.85800000 105.88000000 105.84000000 105.88800000 105.94686309 0.11810093 948 1520451300 2018.03.07 19:35 105.88000000 105.88200000 105.86500000 105.90000000 105.94068565 0.12110291 875 1520451600 2018.03.07 19:40 105.88200000 105.89700000 105.86000000 105.91500000 105.93652511 0.12306591 801 1520451900 2018.03.07 19:45 105.89700000 105.91400000 105.89100000 105.92400000 105.93437986 0.12331038 685 1520452200 2018.03.07 19:50 105.91400000 105.90900000 105.90200000 105.92500000 105.93196273 0.11981587 650 1520452500 2018.03.07 19:55 105.90900000 105.91600000 105.90900000 105.93900000 105.93044247 0.11776873 608 1520452800 2018.03.07 20:00 105.91600000 105.87200000 105.87100000 105.94900000 105.92487652 0.11029265 932 1520453100 2018.03.07 20:05 105.87100000 105.82800000 105.82500000 105.88000000 105.91565019 0.09990357 655 1520453400 2018.03.07 20:10 105.82800000 105.85500000 105.82800000 105.87100000 105.90987398 0.08460397 527 1520453700 2018.03.07 20:15 105.85400000 105.86900000 105.83600000 105.87800000 105.90598122 0.07157480 686 1520454000 2018.03.07 20:20 105.87000000 105.87700000 105.85700000 105.88100000 105.90322110 0.05725482 629 1520454300 2018.03.07 20:25 105.87600000 105.93500000 105.87600000 105.94100000 105.90624767 0.04478675 752 1520454600 2018.03.07 20:30 105.93500000 105.98000000 105.93400000 105.98200000 105.91327170 0.04157087 527 1520454900 2018.03.07 20:35 105.98100000 105.93800000 105.93700000 105.98500000 105.91562677 0.04283520 581 1520455200 2018.03.07 20:40 105.93800000 105.88400000 105.88000000 105.93900000 105.91261470 0.04164969 549 1520455500 2018.03.07 20:45 105.88500000 105.95300000 105.88400000 105.97700000 105.91646092 0.04448524 720 1520455800 2018.03.07 20:50 105.95300000 105.95800000 105.93700000 105.96600000 105.92041702 0.04647696 465 1520456100 2018.03.07 20:55 105.95900000 105.96100000 105.93300000 105.96200000 105.92428207 0.04766598 639 1520456400 2018.03.07 21:00 105.96200000 105.96400000 105.93300000 105.97900000 105.92806473 0.04690815 556 1520456700 2018.03.07 21:05 105.96500000 105.97300000 105.95900000 105.98200000 105.93234428 0.04715260 292 1520457000 2018.03.07 21:10 105.97300000 106.04000000 105.97300000 106.04800000 105.94259720 0.05494529 661 1520457300 2018.03.07 21:15 106.03900000 106.01800000 106.01700000 106.04700000 105.94977842 0.05826258 453 1520457600 2018.03.07 21:20 106.01800000 106.01800000 106.00100000 106.04400000 105.95627572 0.06121196 464 1520457900 2018.03.07 21:25 106.01700000 106.00500000 105.99600000 106.04000000 105.96091612 0.06301301 514 1520458200 2018.03.07 21:30 106.00600000 106.03300000 106.00600000 106.03800000 105.96778125 0.06615990 710 1520458500 2018.03.07 21:35 106.03300000 106.03100000 106.02100000 106.03900000 105.97380209 0.06854255 420 1520458800 2018.03.07 21:40 106.03100000 106.05400000 106.03100000 106.06700000 105.98143998 0.06921356 421 1520459100 2018.03.07 21:45 106.05500000 106.07600000 106.04100000 106.07700000 105.99044570 0.06578561 511 1520459400 2018.03.07 21:50 106.07700000 106.05700000 106.04500000 106.09600000 105.99678420 0.06155751 967 1520459700 2018.03.07 21:55 106.05500000 106.06200000 106.04100000 106.06400000 106.00299523 0.05742677 761 1520460000 2018.03.07 22:00 106.06100000 106.08200000 106.06100000 106.09200000 106.01051950 0.05386387 736 1520460300 2018.03.07 22:05 106.08200000 106.12200000 106.07500000 106.14800000 106.02113669 0.05789432 684 1520460600 2018.03.07 22:10 106.12100000 106.10300000 106.10200000 106.13300000 106.02893319 0.06110440 475 1520460900 2018.03.07 22:15 106.10200000 106.09100000 106.07500000 106.10400000 106.03484432 0.06002689 484 1520461200 2018.03.07 22:20 106.09100000 106.11000000 106.08300000 106.11000000 106.04200200 0.05281170 446 1520461500 2018.03.07 22:25 106.10800000 106.13900000 106.10300000 106.14000000 106.05123991 0.05381597 393 1520461800 2018.03.07 22:30 106.13800000 106.14400000 106.13300000 106.16800000 106.06007420 0.05402151 722 1520462100 2018.03.07 22:35 106.14300000 106.14100000 106.13500000 106.15000000 106.06778142 0.05260207 395 1520462400 2018.03.07 22:40 106.14000000 106.12000000 106.11900000 106.14500000 106.07275462 0.04855928 261 1520462700 2018.03.07 22:45 106.12000000 106.12700000 106.10800000 106.13300000 106.07792084 0.04442251 297 1520463000 2018.03.07 22:50 106.12900000 106.06100000 106.05200000 106.13000000 106.07630934 0.04386464 464 1520463300 2018.03.07 22:55 106.06000000 106.07800000 106.06000000 106.08000000 106.07647035 0.04185951 412 1520463600 2018.03.07 23:00 106.07900000 106.05000000 106.04300000 106.08600000 106.07394937 0.04076942 484 1520463900 2018.03.07 23:05 106.05000000 106.05600000 106.04500000 106.05600000 106.07223990 0.03856919 165 1520464200 2018.03.07 23:10 106.05600000 106.05500000 106.05300000 106.05900000 106.07059801 0.03846738 101 1520464500 2018.03.07 23:15 106.05500000 106.05100000 106.05000000 106.05600000 106.06873153 0.03863333 90 1520464800 2018.03.07 23:20 106.05100000 106.05200000 106.04600000 106.05200000 106.06713805 0.03952640 115 1520465100 2018.03.07 23:25 106.05300000 106.05200000 106.04400000 106.05700000 106.06569633 0.04038677 78 1520465400 2018.03.07 23:30 106.05100000 106.05600000 106.05000000 106.05600000 106.06477287 0.04090621 137 1520465700 2018.03.07 23:35 106.05500000 106.05600000 106.04900000 106.06400000 106.06393736 0.04141404 189 1520466000 2018.03.07 23:40 106.05500000 106.08300000 106.05400000 106.08300000 106.06575285 0.04043840 205 1520466300 2018.03.07 23:45 106.08300000 106.08100000 106.08000000 106.08900000 106.06720496 0.03786873 379 1520466600 2018.03.07 23:50 106.08100000 106.07900000 106.07700000 106.10500000 106.06832830 0.03660924 490 1520466900 2018.03.07 23:55 106.07900000 106.06100000 106.06100000 106.07900000 106.06763036 0.03657362 316 1520467200 2018.03.08 00:00 106.05600000 106.07200000 106.05600000 106.08800000 106.06804652 0.03518694 546 1520467500 2018.03.08 00:05 106.07000000 106.02800000 106.01200000 106.08000000 106.06423256 0.03369448 652 1520467800 2018.03.08 00:10 106.02900000 106.04200000 106.02300000 106.04600000 106.06211518 0.02951286 942 1520468100 2018.03.08 00:15 106.04200000 106.04800000 106.04000000 106.05000000 106.06077088 0.02409292 28 1520468400 2018.03.08 00:20 106.04500000 106.01800000 106.01800000 106.04500000 106.05669746 0.02256742 70 1520468700 2018.03.08 00:25 106.01900000 106.05300000 106.01700000 106.08900000 106.05634532 0.01621434 762 1520469000 2018.03.08 00:30 106.05300000 106.04900000 106.01700000 106.05400000 106.05564577 0.01626424 572 1520469300 2018.03.08 00:35 106.05000000 106.05600000 106.04800000 106.06400000 106.05567950 0.01547894 327 1520469600 2018.03.08 00:40 106.05700000 106.06700000 106.05300000 106.06700000 106.05675764 0.01566534 59 1520469900 2018.03.08 00:45 106.06700000 106.08600000 106.06700000 106.10100000 106.05954263 0.01712144 182 1520470200 2018.03.08 00:50 106.08700000 106.11600000 106.08700000 106.12600000 106.06491952 0.02173131 329 1520470500 2018.03.08 00:55 106.11600000 106.12600000 106.11100000 106.13200000 106.07073671 0.02632603 413 1520470800 2018.03.08 01:00 106.13100000 106.09600000 106.09100000 106.13400000 106.07314274 0.02710715 449 1520471100 2018.03.08 01:05 106.09600000 106.09600000 106.09100000 106.10400000 106.07531962 0.02763583 359 1520471400 2018.03.08 01:10 106.09700000 106.07500000 106.05500000 106.09900000 106.07528918 0.02728960 687 1520471700 2018.03.08 01:15 106.07500000 106.05700000 106.05000000 106.07700000 106.07354735 0.02693577 266 1520472000 2018.03.08 01:20 106.05600000 106.07400000 106.04900000 106.08100000 106.07359046 0.02686024 217 1520472300 2018.03.08 01:25 106.07500000 106.10500000 106.07400000 106.10700000 106.07658185 0.02823629 215 1520472600 2018.03.08 01:30 106.10600000 106.12200000 106.10500000 106.12900000 106.08090739 0.03091046 283 1520472900 2018.03.08 01:35 106.12300000 106.11200000 106.09400000 106.12400000 106.08386859 0.03206752 379 1520473200 2018.03.08 01:40 106.11100000 106.13700000 106.10700000 106.14600000 106.08892872 0.03529743 338 1520473500 2018.03.08 01:45 106.13600000 106.13400000 106.11200000 106.13600000 106.09322122 0.03503319 491 1520473800 2018.03.08 01:50 106.13400000 106.16300000 106.11000000 106.19500000 106.09986682 0.03785791 699 1520474100 2018.03.08 01:55 106.16300000 106.18000000 106.16200000 106.20600000 106.10749855 0.04165954 585 1520474400 2018.03.08 02:00 106.18000000 106.17000000 106.10100000 106.19700000 106.11345107 0.04013718 1480 1520474700 2018.03.08 02:05 106.17000000 106.17600000 106.15900000 106.20400000 106.11940811 0.04125876 1074 1520475000 2018.03.08 02:10 106.17600000 106.15800000 106.14100000 106.18600000 106.12308353 0.03965594 891 1520475300 2018.03.08 02:15 106.15800000 106.16800000 106.15600000 106.18800000 106.12736129 0.03854138 767 1520475600 2018.03.08 02:20 106.16800000 106.09000000 106.08200000 106.16800000 106.12380307 0.03671404 1083 1520475900 2018.03.08 02:25 106.09100000 106.09600000 106.07800000 106.11400000 106.12115516 0.03626973 777 1520476200 2018.03.08 02:30 106.09700000 106.09900000 106.05400000 106.11300000 106.11904514 0.03668049 935 1520476500 2018.03.08 02:35 106.09900000 106.07000000 106.05900000 106.09900000 106.11437418 0.03851977 553 1520476800 2018.03.08 02:40 106.06900000 106.05300000 106.05100000 106.08400000 106.10852902 0.04143877 639 1520477100 2018.03.08 02:45 106.05300000 106.09300000 106.04400000 106.09900000 106.10705006 0.04180241 815 1520477400 2018.03.08 02:50 106.09200000 106.11000000 106.07700000 106.13700000 106.10733101 0.04111260 1226 1520477700 2018.03.08 02:55 106.10900000 106.08000000 106.06800000 106.12900000 106.10472806 0.04087860 1119 1520478000 2018.03.08 03:00 106.08000000 106.08100000 106.05800000 106.09200000 106.10246824 0.04153857 833 1520478300 2018.03.08 03:05 106.08100000 106.08000000 106.07500000 106.10300000 106.10032841 0.04270821 569 1520478600 2018.03.08 03:10 106.08100000 106.12900000 106.08000000 106.15700000 106.10305904 0.04180156 1127 1520478900 2018.03.08 03:15 106.13000000 106.13000000 106.11800000 106.15600000 106.10562484 0.04123206 803 1520479200 2018.03.08 03:20 106.13000000 106.14100000 106.12400000 106.15800000 106.10899391 0.04034334 858 1520479500 2018.03.08 03:25 106.14100000 106.16100000 106.13000000 106.17000000 106.11394687 0.04041274 637 1520479800 2018.03.08 03:30 106.16000000 106.14700000 106.14500000 106.17400000 106.11709478 0.03918580 668 1520480100 2018.03.08 03:35 106.14700000 106.15700000 106.14400000 106.17800000 106.12089528 0.03760102 651 1520480400 2018.03.08 03:40 106.15700000 106.14800000 106.14600000 106.17700000 106.12347668 0.03673977 593 1520480700 2018.03.08 03:45 106.14900000 106.14800000 106.14500000 106.16100000 106.12581224 0.03574754 512 1520481000 2018.03.08 03:50 106.14700000 106.15300000 106.14500000 106.16600000 106.12840155 0.03628962 496 1520481300 2018.03.08 03:55 106.15300000 106.13600000 106.13000000 106.17200000 106.12912521 0.03551333 655 1520481600 2018.03.08 04:00 106.13900000 106.11700000 106.10600000 106.14200000 106.12797043 0.03411844 641 1520481900 2018.03.08 04:05 106.11600000 106.13000000 106.11200000 106.14200000 106.12816372 0.03342158 587 1520482200 2018.03.08 04:10 106.12900000 106.10300000 106.10100000 106.13000000 106.12576718 0.03263192 386 1520482500 2018.03.08 04:15 106.10200000 106.10100000 106.09200000 106.12000000 106.12340840 0.03029685 430 1520482800 2018.03.08 04:20 106.10100000 106.09400000 106.09100000 106.11600000 106.12060760 0.02670112 609 1520483100 2018.03.08 04:25 106.09500000 106.06600000 106.06300000 106.10300000 106.11540687 0.02917034 640 1520483400 2018.03.08 04:30 106.06500000 106.08100000 106.06500000 106.11500000 106.11213003 0.03072308 719 1520483700 2018.03.08 04:35 106.08300000 106.08400000 106.07000000 106.09600000 106.10945098 0.03126848 610 1520484000 2018.03.08 04:40 106.08300000 106.09300000 106.07100000 106.11100000 106.10788422 0.03140272 693 1520484300 2018.03.08 04:45 106.09200000 106.08500000 106.07900000 106.09800000 106.10570477 0.03212276 395 1520484600 2018.03.08 04:50 106.08500000 106.08600000 106.07300000 106.09700000 106.10382812 0.03277208 423 1520484900 2018.03.08 04:55 106.08600000 106.08400000 106.07300000 106.09200000 106.10193973 0.03328680 540 1520485200 2018.03.08 05:00 106.08300000 106.09000000 106.06500000 106.09500000 106.10080261 0.03264591 451 1520485500 2018.03.08 05:05 106.09000000 106.10200000 106.08500000 106.10700000 106.10091665 0.02970688 450 1520485800 2018.03.08 05:10 106.10300000 106.14100000 106.08900000 106.14800000 106.10473411 0.02832407 502 1520486100 2018.03.08 05:15 106.14000000 106.11500000 106.11400000 106.14000000 106.10571182 0.02580309 526 1520486400 2018.03.08 05:20 106.11500000 106.12000000 106.11100000 106.12900000 106.10707260 0.02421642 496 1520486700 2018.03.08 05:25 106.11800000 106.08300000 106.08000000 106.12000000 106.10477997 0.02278500 596 1520487000 2018.03.08 05:30 106.08400000 106.11400000 106.08000000 106.12900000 106.10565807 0.02034990 701 1520487300 2018.03.08 05:35 106.11400000 106.08900000 106.07700000 106.11600000 106.10407158 0.01905348 564 1520487600 2018.03.08 05:40 106.09000000 106.09000000 106.07900000 106.09700000 106.10273143 0.01867872 435 1520487900 2018.03.08 05:45 106.08900000 106.09200000 106.08400000 106.09600000 106.10170939 0.01743685 406 1520488200 2018.03.08 05:50 106.09300000 106.07900000 106.06600000 106.09700000 106.09954659 0.01740755 447 1520488500 2018.03.08 05:55 106.07900000 106.08800000 106.07300000 106.09100000 106.09844692 0.01726713 326 1520488800 2018.03.08 06:00 106.08800000 106.06900000 106.03900000 106.08800000 106.09564245 0.01775699 499 1520489100 2018.03.08 06:05 106.06900000 106.01500000 105.99700000 106.06900000 106.08796222 0.02385063 845 1520489400 2018.03.08 06:10 106.01600000 106.02300000 106.00800000 106.02700000 106.08177534 0.02837326 491 1520489700 2018.03.08 06:15 106.02400000 106.02400000 105.99900000 106.03400000 106.07627292 0.03205547 442 1520490000 2018.03.08 06:20 106.02400000 106.01600000 106.01600000 106.04500000 106.07053265 0.03569054 450 1520490300 2018.03.08 06:25 106.01700000 106.02900000 106.01600000 106.03300000 106.06657716 0.03768244 282 1520490600 2018.03.08 06:30 106.03100000 106.05300000 106.02200000 106.05300000 106.06528409 0.03789254 363 1520490900 2018.03.08 06:35 106.05300000 106.08700000 106.04700000 106.09300000 106.06735228 0.03744420 578 1520491200 2018.03.08 06:40 106.08600000 106.05300000 106.05100000 106.08900000 106.06598539 0.03751049 408 1520491500 2018.03.08 06:45 106.05400000 106.03600000 106.03100000 106.05400000 106.06312964 0.03771995 340 1520491800 2018.03.08 06:50 106.03800000 106.05300000 106.03400000 106.05400000 106.06216491 0.03364485 231 1520492100 2018.03.08 06:55 106.05200000 106.05700000 106.04100000 106.06000000 106.06167302 0.03154818 462 1520492400 2018.03.08 07:00 106.05700000 106.02400000 106.00900000 106.05700000 106.05808511 0.02979409 543 1520492700 2018.03.08 07:05 106.02400000 106.02100000 106.00700000 106.02800000 106.05455319 0.03033704 399 1520493000 2018.03.08 07:10 106.02000000 106.02700000 106.00600000 106.03700000 106.05192908 0.02776956 413 1520493300 2018.03.08 07:15 106.02800000 106.04700000 106.02700000 106.05700000 106.05145964 0.02648135 448 1520493600 2018.03.08 07:20 106.04600000 106.01900000 106.01300000 106.05100000 106.04836825 0.02555393 347 1520493900 2018.03.08 07:25 106.01900000 105.95200000 105.94200000 106.01900000 106.03919032 0.03044813 820 1520494200 2018.03.08 07:30 105.95200000 105.93200000 105.92900000 105.96600000 106.02898172 0.03693823 762 1520494500 2018.03.08 07:35 105.93200000 105.95200000 105.92600000 105.95700000 106.02165013 0.03839123 577 1520494800 2018.03.08 07:40 105.95100000 105.94900000 105.92900000 105.96500000 106.01473107 0.04036432 706 1520495100 2018.03.08 07:45 105.95000000 105.95800000 105.94600000 105.96300000 106.00932811 0.04276420 390 1520495400 2018.03.08 07:50 105.95800000 105.95600000 105.94100000 105.97000000 106.00424924 0.04491213 858 1520495700 2018.03.08 07:55 105.95700000 105.97000000 105.95500000 105.98400000 106.00098741 0.04584174 716 1520496000 2018.03.08 08:00 105.97200000 105.93900000 105.93900000 105.99500000 105.99508385 0.04871153 755 1520496300 2018.03.08 08:05 105.93800000 105.95400000 105.93600000 105.96200000 105.99117110 0.04968634 612 1520496600 2018.03.08 08:10 105.95400000 105.97500000 105.94300000 105.97500000 105.98963099 0.04810641 433 1520496900 2018.03.08 08:15 105.97500000 106.00500000 105.96500000 106.00600000 105.99109471 0.04291270 612 1520497200 2018.03.08 08:20 106.00500000 105.99000000 105.98700000 106.00600000 105.99099045 0.04061892 327 1520497500 2018.03.08 08:25 105.99000000 106.00200000 105.99000000 106.01100000 105.99203898 0.03949339 307 1520497800 2018.03.08 08:30 106.00300000 105.96000000 105.96000000 106.00700000 105.98898765 0.03725906 378 1520498100 2018.03.08 08:35 105.96100000 105.95300000 105.95100000 105.97700000 105.98556025 0.03415709 182 1520498400 2018.03.08 08:40 105.95300000 105.97200000 105.95100000 105.97500000 105.98426880 0.03287360 333 1520498700 2018.03.08 08:45 105.97200000 105.99400000 105.96600000 106.00500000 105.98519558 0.03217814 366 1520499000 2018.03.08 08:50 105.99300000 105.97600000 105.97500000 106.00200000 105.98431981 0.03051636 406 1520499300 2018.03.08 08:55 105.97600000 105.97000000 105.96200000 106.00100000 105.98295602 0.02654923 567 1520499600 2018.03.08 09:00 105.97000000 105.98600000 105.96700000 105.99900000 105.98324592 0.02548641 770 1520499900 2018.03.08 09:05 105.98700000 105.93300000 105.93100000 105.98700000 105.97846060 0.02424232 555 1520500200 2018.03.08 09:10 105.93400000 105.94300000 105.91200000 105.94600000 105.97508340 0.02180863 768 1520500500 2018.03.08 09:15 105.94300000 105.95100000 105.92900000 105.95800000 105.97278974 0.02110064 632 1520500800 2018.03.08 09:20 105.95200000 105.95900000 105.94200000 105.96300000 105.97147643 0.02034091 546 1520501100 2018.03.08 09:25 105.96000000 105.93800000 105.93400000 105.97700000 105.96828820 0.02092517 500 1520501400 2018.03.08 09:30 105.93800000 105.95000000 105.93000000 105.96200000 105.96654647 0.02102614 621 1520501700 2018.03.08 09:35 105.94900000 105.95300000 105.92700000 105.95900000 105.96525633 0.02118346 611 1520502000 2018.03.08 09:40 105.95400000 105.93700000 105.93400000 105.95700000 105.96256525 0.02145510 751 1520502300 2018.03.08 09:45 105.93700000 105.95300000 105.89100000 105.95300000 105.96165427 0.02159847 846 1520502600 2018.03.08 09:50 105.95200000 105.94100000 105.91900000 105.95500000 105.95968720 0.02211928 530 1520502900 2018.03.08 09:55 105.94100000 105.94700000 105.93900000 105.98300000 105.95847889 0.01994569 792 1520503200 2018.03.08 10:00 105.94700000 105.93900000 105.90900000 105.95900000 105.95662376 0.01918935 1149 1520503500 2018.03.08 10:05 105.94000000 105.95900000 105.92700000 105.96800000 105.95685007 0.01631051 1104 1520503800 2018.03.08 10:10 105.95800000 105.95100000 105.94900000 105.97600000 105.95629292 0.01630261 753 1520504100 2018.03.08 10:15 105.95200000 105.93700000 105.93100000 105.95300000 105.95445550 0.01674657 912 1520504400 2018.03.08 10:20 105.93800000 105.93800000 105.92700000 105.94900000 105.95288831 0.01660442 671 1520504700 2018.03.08 10:25 105.93800000 105.93100000 105.92900000 105.94700000 105.95080371 0.01434534 438 1520505000 2018.03.08 10:30 105.93100000 105.94800000 105.92100000 105.95000000 105.95053669 0.01315751 604 1520505300 2018.03.08 10:35 105.94900000 105.95300000 105.93600000 105.96800000 105.95077129 0.01249131 703 1520505600 2018.03.08 10:40 105.95300000 105.96700000 105.93900000 105.97100000 105.95231688 0.01109277 656 1520505900 2018.03.08 10:45 105.96600000 106.07300000 105.96100000 106.07500000 105.96381051 0.03065646 1164 1520506200 2018.03.08 10:50 106.07400000 106.07700000 106.06800000 106.11900000 105.97459046 0.04189228 1250 1520506500 2018.03.08 10:55 106.07800000 106.08900000 106.06500000 106.08900000 105.98548661 0.05163095 807 1520506800 2018.03.08 11:00 106.09100000 106.08200000 106.07700000 106.12600000 105.99467836 0.05837549 1084 1520507100 2018.03.08 11:05 106.08100000 106.11600000 106.06800000 106.11800000 106.00623280 0.06639545 1085 1520507400 2018.03.08 11:10 106.11500000 106.11000000 106.09500000 106.12400000 106.01611539 0.07215367 830 1520507700 2018.03.08 11:15 106.10900000 106.09300000 106.09300000 106.13400000 106.02343774 0.07506904 777 1520508000 2018.03.08 11:20 106.09400000 106.10200000 106.08800000 106.11100000 106.03091986 0.07679705 572 1520508300 2018.03.08 11:25 106.10200000 106.10300000 106.09900000 106.13000000 106.03778463 0.07842125 666 1520508600 2018.03.08 11:30 106.10300000 106.06600000 106.06400000 106.11100000 106.04047181 0.07634947 541 1520508900 2018.03.08 11:35 106.06600000 106.07500000 106.05900000 106.08200000 106.04376021 0.07457621 483 1520509200 2018.03.08 11:40 106.07600000 106.06700000 106.06200000 106.07600000 106.04597352 0.07139679 442 1520509500 2018.03.08 11:45 106.06700000 106.07000000 106.05300000 106.07300000 106.04826176 0.06922874 512 1520509800 2018.03.08 11:50 106.07000000 106.08700000 106.06800000 106.09700000 106.05195111 0.06662012 505 1520510100 2018.03.08 11:55 106.08700000 106.08900000 106.07100000 106.10200000 106.05547958 0.06212648 724 1520510400 2018.03.08 12:00 106.08900000 106.09700000 106.08700000 106.10800000 106.05943391 0.05690068 410 1520510700 2018.03.08 12:05 106.09700000 106.07200000 106.06600000 106.11800000 106.06063068 0.04903693 540 1520511000 2018.03.08 12:10 106.07200000 106.08400000 106.06800000 106.09300000 106.06285633 0.04177160 420 1520511300 2018.03.08 12:15 106.08500000 106.09400000 106.08500000 106.10000000 106.06582239 0.03306336 348 1520511600 2018.03.08 12:20 106.09500000 106.08500000 106.08000000 106.09800000 106.06764883 0.02347130 303 1520511900 2018.03.08 12:25 106.08500000 106.09100000 106.08300000 106.09800000 106.06987275 0.02221727 294 1520512200 2018.03.08 12:30 106.09100000 106.08800000 106.08400000 106.09900000 106.07159916 0.02116336 293 1520512500 2018.03.08 12:35 106.08800000 106.09000000 106.07900000 106.10000000 106.07335162 0.01987687 439 1520512800 2018.03.08 12:40 106.08800000 106.09500000 106.08200000 106.10300000 106.07541337 0.01886119 382 1520513100 2018.03.08 12:45 106.09500000 106.09100000 106.06700000 106.09900000 106.07689781 0.01587439 418 1520513400 2018.03.08 12:50 106.09200000 106.08200000 106.07600000 106.09900000 106.07738373 0.01377867 347 1520513700 2018.03.08 12:55 106.08300000 106.07200000 106.06600000 106.08500000 106.07687100 0.01368140 209 1520514000 2018.03.08 13:00 106.07300000 106.07700000 106.06800000 106.08700000 106.07688328 0.01246753 416 1520514300 2018.03.08 13:05 106.07600000 106.07800000 106.07200000 106.09400000 106.07698964 0.01096422 491 1520514600 2018.03.08 13:10 106.07800000 106.07500000 106.07100000 106.09000000 106.07680015 0.01080131 353 1520514900 2018.03.08 13:15 106.07500000 106.07500000 106.06600000 106.08400000 106.07662870 0.01089983 205 1520515200 2018.03.08 13:20 106.07600000 106.06700000 106.06500000 106.07800000 106.07571168 0.01145603 225 1520515500 2018.03.08 13:25 106.06700000 106.10400000 106.06400000 106.10800000 106.07840581 0.01134537 427 1520515800 2018.03.08 13:30 106.10300000 106.14500000 106.10300000 106.15000000 106.08474811 0.01646202 504 1520516100 2018.03.08 13:35 106.14400000 106.13300000 106.12800000 106.14500000 106.08934353 0.01901717 342 1520516400 2018.03.08 13:40 106.13300000 106.13800000 106.12200000 106.14800000 106.09397748 0.02181287 462 1520516700 2018.03.08 13:45 106.13800000 106.14500000 106.13500000 106.14900000 106.09883677 0.02431291 417 1520517000 2018.03.08 13:50 106.14500000 106.14300000 106.14000000 106.15000000 106.10304279 0.02643852 395 1520517300 2018.03.08 13:55 106.14300000 106.10900000 106.10200000 106.15200000 106.10361014 0.02648434 441 1520517600 2018.03.08 14:00 106.11000000 106.14100000 106.10900000 106.14600000 106.10717108 0.02790174 484 1520517900 2018.03.08 14:05 106.14100000 106.12800000 106.10800000 106.14400000 106.10915479 0.02836254 472 1520518200 2018.03.08 14:10 106.13000000 106.13800000 106.12800000 106.14700000 106.11190195 0.02910141 440 1520518500 2018.03.08 14:15 106.13900000 106.14500000 106.13300000 106.16300000 106.11505415 0.03009314 525 1520518800 2018.03.08 14:20 106.14500000 106.17300000 106.14500000 106.18400000 106.12057280 0.03327243 484 1520519100 2018.03.08 14:25 106.17300000 106.15800000 106.15500000 106.17400000 106.12413729 0.03430063 408 1520519400 2018.03.08 14:30 106.15900000 106.17400000 106.15800000 106.17800000 106.12888612 0.03557201 345 1520519700 2018.03.08 14:35 106.17300000 106.16900000 106.14900000 106.17600000 106.13270649 0.03496542 476 1520520000 2018.03.08 14:40 106.16900000 106.17700000 106.15500000 106.18200000 106.13692492 0.03463838 538 1520520300 2018.03.08 14:45 106.17700000 106.13200000 106.10700000 106.20200000 106.13645588 0.03200598 2820 1520520600 2018.03.08 14:50 106.13100000 106.11500000 106.10300000 106.15400000 106.13441246 0.02930229 1050 1520520900 2018.03.08 14:55 106.11600000 106.13800000 106.10500000 106.15100000 106.13475413 0.02607740 932 1520521200 2018.03.08 15:00 106.13800000 106.14700000 106.11600000 106.14700000 106.13592041 0.02100136 1035 1520521500 2018.03.08 15:05 106.14600000 106.12200000 106.11600000 106.20000000 106.13459465 0.02053424 1228 1520521800 2018.03.08 15:10 106.12300000 106.13600000 106.11300000 106.14100000 106.13472850 0.02034932 1132 1520522100 2018.03.08 15:15 106.13400000 106.11700000 106.11700000 106.14600000 106.13304007 0.02139884 870 1520522400 2018.03.08 15:20 106.11700000 106.07800000 106.06100000 106.11900000 106.12779816 0.02647135 890 1520522700 2018.03.08 15:25 106.07800000 106.10200000 106.07800000 106.11800000 106.12534119 0.02776616 721 1520523000 2018.03.08 15:30 106.10100000 106.05000000 106.01300000 106.10100000 106.11816584 0.03453527 2302 1520523300 2018.03.08 15:35 106.05000000 106.05300000 106.03100000 106.06700000 106.11195957 0.03977284 2773 1520523600 2018.03.08 15:40 106.05200000 106.11200000 106.04800000 106.11900000 106.11196342 0.03923757 1852 1520523900 2018.03.08 15:45 106.11300000 106.12800000 106.10200000 106.16200000 106.11349071 0.03863060 2290 1520524200 2018.03.08 15:50 106.12800000 106.09500000 106.08500000 106.13200000 106.11172969 0.03907325 1505 1520524500 2018.03.08 15:55 106.09400000 106.07700000 106.06500000 106.11200000 106.10842210 0.04018533 1347 1520524800 2018.03.08 16:00 106.07700000 106.10700000 106.07600000 106.10700000 106.10828666 0.03754231 1286 1520525100 2018.03.08 16:05 106.10700000 106.12700000 106.08300000 106.13200000 106.11006889 0.03567394 1211 1520525400 2018.03.08 16:10 106.12700000 106.15200000 106.09200000 106.16200000 106.11406233 0.03345396 1085 1520525700 2018.03.08 16:15 106.15300000 106.16500000 106.13500000 106.19700000 106.11891353 0.03313420 1095 1520526000 2018.03.08 16:20 106.16400000 106.13500000 106.13300000 106.16600000 106.12044558 0.03095624 768 1520526300 2018.03.08 16:25 106.13700000 106.13400000 106.11200000 106.14700000 106.12173647 0.03127006 918 1520526600 2018.03.08 16:30 106.13300000 106.19200000 106.09500000 106.19800000 106.12842824 0.03622842 1967 1520526900 2018.03.08 16:35 106.19200000 106.18800000 106.18000000 106.26500000 106.13410174 0.04004418 1943 1520527200 2018.03.08 16:40 106.18800000 106.13100000 106.11900000 106.18900000 106.13380634 0.03984325 1600 1520527500 2018.03.08 16:45 106.13100000 106.07400000 106.04200000 106.15400000 106.12811049 0.04009675 1589 1520527800 2018.03.08 16:50 106.07400000 106.07700000 106.07400000 106.11000000 106.12324283 0.04035331 1150 1520528100 2018.03.08 16:55 106.07800000 106.12700000 106.07700000 106.16500000 106.12360065 0.04041078 1777 1520528400 2018.03.08 17:00 106.12700000 106.15200000 106.12700000 106.19200000 106.12630535 0.04002661 1619 1520528700 2018.03.08 17:05 106.15300000 106.14700000 106.12600000 106.17800000 106.12827627 0.04022700 1440 1520529000 2018.03.08 17:10 106.14700000 106.17800000 106.14300000 106.19800000 106.13301187 0.03827244 1166 1520529300 2018.03.08 17:15 106.17600000 106.17500000 106.14000000 106.20100000 106.13701074 0.03526644 906 1520529600 2018.03.08 17:20 106.17500000 106.18800000 106.17400000 106.22900000 106.14186686 0.03690198 866 1520529900 2018.03.08 17:25 106.18800000 106.18200000 106.15900000 106.19800000 106.14568906 0.03821529 913 1520530200 2018.03.08 17:30 106.18200000 106.16400000 106.16000000 106.19600000 106.14743296 0.03686505 1086 1520530500 2018.03.08 17:35 106.16400000 106.09700000 106.08500000 106.16800000 106.14262982 0.03512864 1350 1520530800 2018.03.08 17:40 106.09600000 106.10300000 106.08600000 106.12000000 106.13885555 0.03573067 978 1520531100 2018.03.08 17:45 106.10200000 106.10600000 106.08100000 106.11900000 106.13572645 0.03689913 1020 1520531400 2018.03.08 17:50 106.10700000 106.06900000 106.05000000 106.10700000 106.12937155 0.04068732 925 1520531700 2018.03.08 17:55 106.07000000 106.08200000 106.05000000 106.13000000 106.12485998 0.04214005 1613 1520532000 2018.03.08 18:00 106.08200000 106.12700000 106.05400000 106.13000000 106.12506379 0.04203478 1785 1520532300 2018.03.08 18:05 106.12700000 106.11700000 106.10000000 106.13700000 106.12429581 0.04219229 918 1520532600 2018.03.08 18:10 106.11800000 106.15600000 106.11500000 106.16100000 106.12731525 0.03954550 1136 1520532900 2018.03.08 18:15 106.15700000 106.15000000 106.14100000 106.16700000 106.12947571 0.03739090 752 1520533200 2018.03.08 18:20 106.15100000 106.15200000 106.13900000 106.17200000 106.13162088 0.03769283 739 1520533500 2018.03.08 18:25 106.15300000 106.11800000 106.10300000 106.15500000 106.13032365 0.03563967 577 1520533800 2018.03.08 18:30 106.11700000 106.09800000 106.08700000 106.12700000 106.12724521 0.03485443 598 1520534100 2018.03.08 18:35 106.09800000 106.12000000 106.09500000 106.12400000 106.12655519 0.03503312 689 1520534400 2018.03.08 18:40 106.12000000 106.08500000 106.08000000 106.13100000 106.12259755 0.03646587 842 1520534700 2018.03.08 18:45 106.08600000 106.08100000 106.06100000 106.09500000 106.11863588 0.03795062 904 1520535000 2018.03.08 18:50 106.08100000 106.08200000 106.06200000 106.08900000 106.11514675 0.03702690 798 1520535300 2018.03.08 18:55 106.08500000 106.08900000 106.07400000 106.10300000 106.11265658 0.03532645 714 1520535600 2018.03.08 19:00 106.09000000 106.08800000 106.08100000 106.12000000 106.11030834 0.03167112 512 1520535900 2018.03.08 19:05 106.09100000 106.11400000 106.07600000 106.12500000 106.11065992 0.02733436 594 1520536200 2018.03.08 19:10 106.11500000 106.07400000 106.07200000 106.11600000 106.10716850 0.02544735 885 1520536500 2018.03.08 19:15 106.07500000 106.08300000 106.06300000 106.09000000 106.10486674 0.02579802 689 1520536800 2018.03.08 19:20 106.08200000 106.07400000 106.07400000 106.09800000 106.10192705 0.02668591 494 1520537100 2018.03.08 19:25 106.07500000 106.09300000 106.07400000 106.10600000 106.10107685 0.02677984 454 1520537400 2018.03.08 19:30 106.09300000 106.09100000 106.08700000 106.10700000 106.10011715 0.02601436 428 1520537700 2018.03.08 19:35 106.09000000 106.13100000 106.08800000 106.13400000 106.10305838 0.02609953 527 1520538000 2018.03.08 19:40 106.13100000 106.14200000 106.12900000 106.15000000 106.10676710 0.02671344 502 1520538300 2018.03.08 19:45 106.14100000 106.14100000 106.12800000 106.15000000 106.11002738 0.02772913 493 1520538600 2018.03.08 19:50 106.14100000 106.11400000 106.10800000 106.14200000 106.11040572 0.02583042 427 1520538900 2018.03.08 19:55 106.11400000 106.13400000 106.10400000 106.14500000 106.11265280 0.02539890 415 1520539200 2018.03.08 20:00 106.13500000 106.16700000 106.12800000 106.16800000 106.11782872 0.02848774 463 1520539500 2018.03.08 20:05 106.16700000 106.17900000 106.16500000 106.18700000 106.12365456 0.03369653 270 1520539800 2018.03.08 20:10 106.18000000 106.19600000 106.17900000 106.20100000 106.13054460 0.03932089 337 1520540100 2018.03.08 20:15 106.19600000 106.18000000 106.17200000 106.19600000 106.13525464 0.04258618 320 1520540400 2018.03.08 20:20 106.18000000 106.16000000 106.15000000 106.18000000 106.13761134 0.04233574 303 1520540700 2018.03.08 20:25 106.16000000 106.14400000 106.13100000 106.16100000 106.13821978 0.04063607 487 1520541000 2018.03.08 20:30 106.14300000 106.14900000 106.12700000 106.15400000 106.13924647 0.03902374 429 1520541300 2018.03.08 20:35 106.15000000 106.14600000 106.13800000 106.15100000 106.13988966 0.03756601 260 1520541600 2018.03.08 20:40 106.14500000 106.13600000 106.13300000 106.15300000 106.13951922 0.03566403 420 1520541900 2018.03.08 20:45 106.13600000 106.14300000 106.12200000 106.14900000 106.13985072 0.03526806 350 1520542200 2018.03.08 20:50 106.14400000 106.15500000 106.13800000 106.17100000 106.14129351 0.03234511 290 1520542500 2018.03.08 20:55 106.15500000 106.14000000 106.13700000 106.15500000 106.14117032 0.02960176 266 1520542800 2018.03.08 21:00 106.14100000 106.12300000 106.12200000 106.15200000 106.13943981 0.02602305 300 1520543100 2018.03.08 21:05 106.12400000 106.11400000 106.10800000 106.13700000 106.13701697 0.02511781 332 1520543400 2018.03.08 21:10 106.11500000 106.14600000 106.11400000 106.14600000 106.13787250 0.02264313 229 1520543700 2018.03.08 21:15 106.14600000 106.16200000 106.14200000 106.16200000 106.14017036 0.02226356 179 1520544000 2018.03.08 21:20 106.16300000 106.18400000 106.16200000 106.19100000 106.14434461 0.02283606 202 1520544300 2018.03.08 21:25 106.18400000 106.18300000 106.17900000 106.19700000 106.14802607 0.02339451 286 1520544600 2018.03.08 21:30 106.18400000 106.17700000 106.15900000 106.19300000 106.15078550 0.02226091 388 1520544900 2018.03.08 21:35 106.17600000 106.18400000 106.17500000 106.18900000 106.15394878 0.02232607 230 1520545200 2018.03.08 21:40 106.18300000 106.18400000 106.17900000 106.18900000 106.15681080 0.02264812 230 1520545500 2018.03.08 21:45 106.18300000 106.20900000 106.17600000 106.20900000 106.16178120 0.02469921 598 1520545800 2018.03.08 21:50 106.20800000 106.24400000 106.19100000 106.25000000 106.16961156 0.03048572 1222 1520546100 2018.03.08 21:55 106.24400000 106.23400000 106.22800000 106.25100000 106.17574380 0.03485706 709 1520546400 2018.03.08 22:00 106.23500000 106.24000000 106.21700000 106.25200000 106.18186343 0.03896986 732 1520546700 2018.03.08 22:05 106.24000000 106.22700000 106.22400000 106.24600000 106.18616216 0.04043412 460 1520547000 2018.03.08 22:10 106.22700000 106.22400000 106.22100000 106.23900000 106.18976576 0.04136503 426 1520547300 2018.03.08 22:15 106.22500000 106.23400000 106.21600000 106.24000000 106.19397854 0.04236794 422 1520547600 2018.03.08 22:20 106.23500000 106.21600000 106.21600000 106.24900000 106.19607583 0.04109075 670 1520547900 2018.03.08 22:25 106.21500000 106.21900000 106.20000000 106.22300000 106.19825908 0.04006730 441 1520548200 2018.03.08 22:30 106.22000000 106.23300000 106.17900000 106.24700000 106.20156774 0.04015334 602 1520548500 2018.03.08 22:35 106.23300000 106.22000000 106.22000000 106.24400000 106.20332319 0.03815604 499 1520548800 2018.03.08 22:40 106.22100000 106.18800000 106.18100000 106.23200000 106.20186384 0.03377386 773 1520549100 2018.03.08 22:45 106.18800000 106.16600000 106.12800000 106.19400000 106.19844824 0.02903775 936 1520549400 2018.03.08 22:50 106.16800000 106.23100000 106.16800000 106.29600000 106.20154841 0.02663321 1204 1520549700 2018.03.08 22:55 106.23000000 106.25700000 106.22900000 106.26300000 106.20682951 0.02636233 771 1520550000 2018.03.08 23:00 106.25700000 106.27300000 106.23800000 106.27800000 106.21313146 0.02823962 767 1520550300 2018.03.08 23:05 106.27200000 106.27400000 106.26000000 106.30300000 106.21892846 0.02952273 445 1520550600 2018.03.08 23:10 106.27400000 106.28900000 106.26700000 106.28900000 106.22560194 0.03101602 306 1520550900 2018.03.08 23:15 106.29100000 106.25100000 106.24400000 106.31500000 106.22802081 0.02981845 332 1520551200 2018.03.08 23:20 106.25000000 106.23400000 106.22300000 106.27200000 106.22859025 0.02808058 311 1520551500 2018.03.08 23:25 106.23500000 106.23000000 106.22500000 106.26200000 106.22872452 0.02771175 364 1520551800 2018.03.08 23:30 106.23100000 106.21000000 106.20900000 106.26200000 106.22694123 0.02811494 286 1520552100 2018.03.08 23:35 106.20900000 106.20300000 106.20100000 106.22300000 106.22466111 0.02898444 202 1520552400 2018.03.08 23:40 106.20200000 106.19800000 106.18000000 106.20400000 106.22212196 0.02985957 198 1520552700 2018.03.08 23:45 106.19700000 106.16900000 106.16600000 106.19700000 106.21706272 0.03310334 287 1520553000 2018.03.08 23:50 106.16800000 106.17100000 106.16600000 106.17700000 106.21267580 0.03568590 317 1520553300 2018.03.08 23:55 106.17100000 106.19700000 106.17100000 106.19700000 106.21118286 0.03593691 386 1520553600 2018.03.09 00:00 106.19600000 106.17600000 106.17300000 106.24200000 106.20783212 0.03766726 102 1520553900 2018.03.09 00:05 106.17800000 106.15700000 106.15500000 106.18200000 106.20299096 0.04059177 229 1520554200 2018.03.09 00:10 106.16500000 106.17300000 106.15600000 106.17600000 106.20013468 0.04141222 524 1520554500 2018.03.09 00:15 106.17300000 106.21300000 106.17200000 106.23200000 106.20135995 0.04090832 821 1520554800 2018.03.09 00:20 106.21400000 106.21100000 106.18700000 106.22800000 106.20227805 0.04057796 923 1520555100 2018.03.09 00:25 106.20300000 106.22700000 106.20300000 106.25000000 106.20463252 0.03932686 1239 1520555400 2018.03.09 00:30 106.22700000 106.23200000 106.21000000 106.23400000 106.20723895 0.03860452 192 1520555700 2018.03.09 00:35 106.23200000 106.22900000 106.22700000 106.27200000 106.20931143 0.03686164 264 1520556000 2018.03.09 00:40 106.23000000 106.26500000 106.23000000 106.28800000 106.21461510 0.03569376 598 1520556300 2018.03.09 00:45 106.26600000 106.29200000 106.25500000 106.29800000 106.22198509 0.03776085 418 1520556600 2018.03.09 00:50 106.29200000 106.29200000 106.27500000 106.30400000 106.22865318 0.03954807 633 1520556900 2018.03.09 00:55 106.29200000 106.28800000 106.27200000 106.31000000 106.23430526 0.04316941 1118 1520557200 2018.03.09 01:00 106.28800000 106.29300000 106.26100000 106.30100000 106.23989523 0.04703714 1010 1520557500 2018.03.09 01:05 106.29400000 106.30000000 106.29300000 106.32000000 106.24561950 0.05092947 430 1520557800 2018.03.09 01:10 106.30000000 106.31400000 106.29400000 106.32700000 106.25213192 0.05486367 468 1520558100 2018.03.09 01:15 106.31600000 106.37400000 106.31400000 106.37700000 106.26373841 0.06388978 614 1520558400 2018.03.09 01:20 106.37400000 106.37300000 106.35400000 106.38000000 106.27414427 0.07009369 305 1520558700 2018.03.09 01:25 106.37500000 106.37000000 106.36300000 106.38000000 106.28327339 0.07217860 454 1520559000 2018.03.09 01:30 106.37000000 106.36000000 106.35700000 106.37900000 106.29058069 0.07188867 492 1520559300 2018.03.09 01:35 106.36000000 106.40700000 106.35300000 106.42400000 106.30166824 0.07632314 621 1520559600 2018.03.09 01:40 106.40600000 106.41600000 106.40500000 106.43500000 106.31255698 0.07795574 712 1520559900 2018.03.09 01:45 106.41700000 106.42600000 106.40000000 106.44000000 106.32336108 0.07641534 656 1520560200 2018.03.09 01:50 106.42500000 106.43300000 106.40800000 106.43700000 106.33380288 0.07468530 597 1520560500 2018.03.09 01:55 106.43200000 106.42100000 106.40800000 106.43800000 106.34210737 0.07365097 577 1520560800 2018.03.09 02:00 106.42200000 106.38900000 106.35500000 106.42200000 106.34657333 0.06897778 1078 1520561100 2018.03.09 02:05 106.38700000 106.41100000 106.35900000 106.42400000 106.35270920 0.06570195 1024 1520561400 2018.03.09 02:10 106.41100000 106.41500000 106.38300000 106.44000000 106.35864166 0.06171884 907 1520561700 2018.03.09 02:15 106.41500000 106.35900000 106.35000000 106.44200000 106.35867579 0.05448659 1007 1520562000 2018.03.09 02:20 106.35900000 106.38500000 106.35200000 106.39900000 106.36118286 0.05034622 832 1520562300 2018.03.09 02:25 106.38500000 106.41600000 106.38300000 106.42500000 106.36640354 0.04856892 611 1520562600 2018.03.09 02:30 106.41600000 106.45900000 106.41600000 106.47400000 106.37522225 0.04838261 923 1520562900 2018.03.09 02:35 106.45900000 106.49000000 106.45900000 106.49300000 106.38615346 0.04902629 739 1520563200 2018.03.09 02:40 106.49100000 106.49100000 106.47600000 106.49600000 106.39613885 0.04830666 534 1520563500 2018.03.09 02:45 106.49200000 106.57600000 106.48300000 106.59000000 106.41326848 0.05623034 1178 1520563800 2018.03.09 02:50 106.57800000 106.69200000 106.57400000 106.70800000 106.43981434 0.07875812 1970 1520564100 2018.03.09 02:55 106.69200000 106.65300000 106.64900000 106.70000000 106.46011774 0.09151531 1317 1520564400 2018.03.09 03:00 106.65300000 106.79400000 106.65100000 106.79800000 106.49191605 0.11861599 1429 1520564700 2018.03.09 03:05 106.79600000 106.77100000 106.76700000 106.81200000 106.51849547 0.13462903 1575 1520565000 2018.03.09 03:10 106.77100000 106.82700000 106.76400000 106.85400000 106.54787685 0.15132445 1340 1520565300 2018.03.09 03:15 106.82300000 106.87500000 106.82300000 106.93800000 106.57903144 0.17039167 1560 1520565600 2018.03.09 03:20 106.87600000 106.87300000 106.83500000 106.89200000 106.60702845 0.18438519 952 1520565900 2018.03.09 03:25 106.87800000 106.88300000 106.87000000 106.91500000 106.63331145 0.19556266 719 1520566200 2018.03.09 03:30 106.88300000 106.91100000 106.87200000 106.94500000 106.65975798 0.20570554 1205 1520566500 2018.03.09 03:35 106.91100000 106.89500000 106.88200000 106.93500000 106.68216198 0.21010757 1180 1520566800 2018.03.09 03:40 106.89400000 106.88100000 106.85600000 106.89400000 106.70109894 0.20807111 989 1520567100 2018.03.09 03:45 106.88100000 106.86800000 106.83500000 106.92500000 106.71699427 0.20381027 912 1520567400 2018.03.09 03:50 106.86800000 106.87800000 106.86800000 106.91400000 106.73232815 0.19765200 499 1520567700 2018.03.09 03:55 106.88100000 106.86800000 106.84900000 106.88200000 106.74524928 0.18273583 498 1520568000 2018.03.09 04:00 106.86400000 106.82300000 106.81900000 106.88800000 106.75265411 0.16506488 996 1520568300 2018.03.09 04:05 106.82300000 106.79700000 106.79200000 106.86300000 106.75687753 0.14693327 1089 1520568600 2018.03.09 04:10 106.79600000 106.77400000 106.76500000 106.82400000 106.75850824 0.13073438 1013 1520568900 2018.03.09 04:15 106.77400000 106.73700000 106.72200000 106.78100000 106.75645984 0.11686193 1204 1520569200 2018.03.09 04:20 106.73700000 106.72400000 106.70600000 106.73700000 106.75336842 0.10244813 892 1520569500 2018.03.09 04:25 106.72300000 106.74000000 106.71600000 106.76200000 106.75209524 0.09531816 580 1520569800 2018.03.09 04:30 106.73800000 106.73100000 106.71800000 106.75300000 106.75008617 0.09583647 517 1520570100 2018.03.09 04:35 106.73100000 106.70200000 106.70200000 106.75600000 106.74550654 0.09730523 350 1520570400 2018.03.09 04:40 106.70300000 106.64700000 106.64200000 106.72400000 106.73612496 0.10554008 598 1520570700 2018.03.09 04:45 106.64800000 106.69100000 106.64700000 106.70300000 106.73182735 0.10863204 616 1520571000 2018.03.09 04:50 106.69100000 106.67500000 106.66000000 106.71300000 106.72641522 0.11073433 637 1520571300 2018.03.09 04:55 106.67600000 106.67500000 106.65700000 106.68900000 106.72151853 0.10919644 662 1520571600 2018.03.09 05:00 106.67500000 106.66000000 106.65700000 106.68800000 106.71565962 0.10799038 473 1520571900 2018.03.09 05:05 106.66000000 106.61700000 106.60900000 106.68500000 106.70626347 0.10843587 656 1520572200 2018.03.09 05:10 106.61800000 106.61600000 106.59900000 106.63200000 106.69766695 0.10437847 771 1520572500 2018.03.09 05:15 106.61600000 106.63600000 106.59300000 106.63800000 106.69179390 0.09815544 645 1520572800 2018.03.09 05:20 106.63600000 106.64700000 106.63400000 106.65200000 106.68752782 0.09082372 413 1520573100 2018.03.09 05:25 106.64700000 106.63300000 106.62800000 106.65100000 106.68233469 0.08406154 334 1520573400 2018.03.09 05:30 106.63200000 106.67300000 106.61700000 106.67300000 106.68144567 0.07207303 557 1520573700 2018.03.09 05:35 106.67300000 106.66500000 106.63400000 106.69200000 106.67987942 0.05922023 783 1520574000 2018.03.09 05:40 106.66600000 106.62100000 106.62100000 106.67500000 106.67427186 0.05218432 598 1520574300 2018.03.09 05:45 106.62200000 106.66900000 106.61600000 106.67500000 106.67376977 0.04443111 454 1520574600 2018.03.09 05:50 106.66700000 106.66600000 106.65800000 106.68900000 106.67302980 0.03836216 386 1520574900 2018.03.09 05:55 106.66400000 106.71400000 106.66000000 106.73700000 106.67693172 0.03727013 754 1520575200 2018.03.09 06:00 106.71500000 106.72600000 106.70000000 106.74900000 106.68160489 0.03851534 677 1520575500 2018.03.09 06:05 106.72500000 106.69600000 106.69200000 106.72900000 106.68297585 0.03691173 462 1520575800 2018.03.09 06:10 106.69600000 106.70400000 106.69100000 106.71400000 106.68497815 0.03658755 496 1520576100 2018.03.09 06:15 106.70300000 106.69000000 106.68800000 106.71700000 106.68545642 0.03665729 353 1520576400 2018.03.09 06:20 106.68900000 106.62400000 106.58000000 106.69700000 106.67960343 0.03538758 1149 1520576700 2018.03.09 06:25 106.62400000 106.62900000 106.61900000 106.64700000 106.67478406 0.03500637 639 1520577000 2018.03.09 06:30 106.63000000 106.60200000 106.59200000 106.63800000 106.66785224 0.03616298 761 1520577300 2018.03.09 06:35 106.60300000 106.62400000 106.56900000 106.62900000 106.66367584 0.03628304 1184 1520577600 2018.03.09 06:40 106.62400000 106.60800000 106.60400000 106.63000000 106.65837338 0.03722463 706 1520577900 2018.03.09 06:45 106.60700000 106.63700000 106.59400000 106.64200000 106.65633782 0.03618377 598 1520578200 2018.03.09 06:50 106.63700000 106.60700000 106.60700000 106.64600000 106.65163898 0.03668105 485 1520578500 2018.03.09 06:55 106.60700000 106.63000000 106.58800000 106.63800000 106.64957812 0.03698067 707 1520578800 2018.03.09 07:00 106.62900000 106.63700000 106.61800000 106.66100000 106.64838021 0.03720460 823 1520579100 2018.03.09 07:05 106.63800000 106.65800000 106.63400000 106.66900000 106.64929638 0.03698005 516 1520579400 2018.03.09 07:10 106.65800000 106.64000000 106.63400000 106.66700000 106.64841101 0.03674157 573 1520579700 2018.03.09 07:15 106.64000000 106.62500000 106.62000000 106.64000000 106.64618139 0.03711071 631 1520580000 2018.03.09 07:20 106.62500000 106.61300000 106.60800000 106.64200000 106.64302126 0.03787288 598 1520580300 2018.03.09 07:25 106.61200000 106.62600000 106.61200000 106.63700000 106.64140018 0.03785786 421 1520580600 2018.03.09 07:30 106.62700000 106.64300000 106.62200000 106.65600000 106.64155255 0.03743677 606 1520580900 2018.03.09 07:35 106.64200000 106.66500000 106.64200000 106.67900000 106.64378564 0.03405483 561 1520581200 2018.03.09 07:40 106.66600000 106.68000000 106.66300000 106.70100000 106.64723462 0.03020345 589 1520581500 2018.03.09 07:45 106.68100000 106.67200000 106.66200000 106.68800000 106.64959323 0.02933257 447 1520581800 2018.03.09 07:50 106.67300000 106.65100000 106.65000000 106.67700000 106.64972721 0.02675079 342 1520582100 2018.03.09 07:55 106.65200000 106.64000000 106.63400000 106.67500000 106.64880081 0.02477562 527 1520582400 2018.03.09 08:00 106.64100000 106.64200000 106.62400000 106.65700000 106.64815311 0.02387070 537 1520582700 2018.03.09 08:05 106.64300000 106.66400000 106.63400000 106.67600000 106.64966234 0.02442018 444 1520583000 2018.03.09 08:10 106.66400000 106.72400000 106.65300000 106.72600000 106.65674212 0.02975090 491 1520583300 2018.03.09 08:15 106.72400000 106.72800000 106.72300000 106.75400000 106.66352858 0.03506781 547 1520583600 2018.03.09 08:20 106.72700000 106.70000000 106.69300000 106.73400000 106.66700205 0.03492353 435 1520583900 2018.03.09 08:25 106.69900000 106.72000000 106.68600000 106.73000000 106.67204947 0.03780097 446 1520584200 2018.03.09 08:30 106.72000000 106.64100000 106.64100000 106.73500000 106.66909238 0.03468041 716 1520584500 2018.03.09 08:35 106.64200000 106.67900000 106.64200000 106.71300000 106.67003596 0.03383412 749 1520584800 2018.03.09 08:40 106.67700000 106.69700000 106.65100000 106.70000000 106.67260397 0.03401378 822 1520585100 2018.03.09 08:45 106.69600000 106.70600000 106.69200000 106.75500000 106.67578454 0.03525213 734 1520585400 2018.03.09 08:50 106.70600000 106.72700000 106.70200000 106.74100000 106.68066220 0.03700115 530 1520585700 2018.03.09 08:55 106.72800000 106.71300000 106.71200000 106.72800000 106.68374199 0.03607315 411 1520586000 2018.03.09 09:00 106.71400000 106.68700000 106.64400000 106.71400000 106.68405228 0.03246298 860 1520586300 2018.03.09 09:05 106.68600000 106.69400000 106.68200000 106.73600000 106.68499968 0.02986552 769 1520586600 2018.03.09 09:10 106.69500000 106.69000000 106.66100000 106.70300000 106.68547590 0.02835974 524 1520586900 2018.03.09 09:15 106.69100000 106.69500000 106.64800000 106.69500000 106.68638296 0.02801781 690 1520587200 2018.03.09 09:20 106.69500000 106.67300000 106.67300000 106.70100000 106.68510839 0.02820453 558 1520587500 2018.03.09 09:25 106.67300000 106.71900000 106.67000000 106.73300000 106.68833616 0.02874725 586 1520587800 2018.03.09 09:30 106.71900000 106.69700000 106.68800000 106.71900000 106.68916129 0.02748496 750 1520588100 2018.03.09 09:35 106.69800000 106.69300000 106.68600000 106.71300000 106.68952688 0.02513135 797 1520588400 2018.03.09 09:40 106.69400000 106.69900000 106.65900000 106.71400000 106.69042908 0.02258140 947 1520588700 2018.03.09 09:45 106.69900000 106.70800000 106.69100000 106.71500000 106.69210251 0.02151448 636 1520589000 2018.03.09 09:50 106.70800000 106.67200000 106.67100000 106.72200000 106.69018798 0.02131294 654 1520589300 2018.03.09 09:55 106.67300000 106.68300000 106.67000000 106.69100000 106.68950341 0.01979684 588 1520589600 2018.03.09 10:00 106.68200000 106.74700000 106.67500000 106.75100000 106.69497928 0.02235136 1266 1520589900 2018.03.09 10:05 106.74700000 106.73100000 106.71800000 106.77700000 106.69840982 0.02296273 1046 1520590200 2018.03.09 10:10 106.73000000 106.70700000 106.70300000 106.73600000 106.69922793 0.01904885 843 1520590500 2018.03.09 10:15 106.70800000 106.71600000 106.70200000 106.73000000 106.70082527 0.01865274 664 1520590800 2018.03.09 10:20 106.71700000 106.72100000 106.71300000 106.73400000 106.70274668 0.01895838 621 1520591100 2018.03.09 10:25 106.72200000 106.71300000 106.71000000 106.72700000 106.70372318 0.01903063 537 1520591400 2018.03.09 10:30 106.71200000 106.71300000 106.69200000 106.71400000 106.70460669 0.01845167 508 1520591700 2018.03.09 10:35 106.71200000 106.73600000 106.68400000 106.73700000 106.70759653 0.01986454 700 1520592000 2018.03.09 10:40 106.73700000 106.73400000 106.71900000 106.74600000 106.71011115 0.02042837 558 1520592300 2018.03.09 10:45 106.73300000 106.73300000 106.73000000 106.76200000 106.71229104 0.02097930 769 1520592600 2018.03.09 10:50 106.73400000 106.73500000 106.71600000 106.73900000 106.71445379 0.02121914 488 1520592900 2018.03.09 10:55 106.73600000 106.73000000 106.71200000 106.73800000 106.71593439 0.02121110 470 1520593200 2018.03.09 11:00 106.73100000 106.71500000 106.70700000 106.74300000 106.71584540 0.01891152 559 1520593500 2018.03.09 11:05 106.71600000 106.71200000 106.69800000 106.72800000 106.71547917 0.01890024 746 1520593800 2018.03.09 11:10 106.71100000 106.74400000 106.70400000 106.75500000 106.71819544 0.01947794 837 1520594100 2018.03.09 11:15 106.74200000 106.71300000 106.70700000 106.75200000 106.71770063 0.01868554 618 1520594400 2018.03.09 11:20 106.71500000 106.72800000 106.71500000 106.73000000 106.71868153 0.01828392 257 1520594700 2018.03.09 11:25 106.72600000 106.71900000 106.71300000 106.73000000 106.71871186 0.01812504 312 1520595000 2018.03.09 11:30 106.72000000 106.74100000 106.71900000 106.74600000 106.72083454 0.01510699 590 1520595300 2018.03.09 11:35 106.74100000 106.74300000 106.73000000 106.75300000 106.72294553 0.01270983 656 1520595600 2018.03.09 11:40 106.74300000 106.76100000 106.73000000 106.76600000 106.72656977 0.01367297 594 1520595900 2018.03.09 11:45 106.76000000 106.73800000 106.73600000 106.76400000 106.72765836 0.01383631 493 1520596200 2018.03.09 11:50 106.73800000 106.77700000 106.73700000 106.78400000 106.73235757 0.01678009 354 1520596500 2018.03.09 11:55 106.77800000 106.77700000 106.76900000 106.78700000 106.73660923 0.01925293 547 1520596800 2018.03.09 12:00 106.78000000 106.77500000 106.76900000 106.78700000 106.74026549 0.02106640 440 1520597100 2018.03.09 12:05 106.77600000 106.74600000 106.74500000 106.77700000 106.74081163 0.02026064 413 1520597400 2018.03.09 12:10 106.74700000 106.74500000 106.73900000 106.76400000 106.74121053 0.01932416 554 1520597700 2018.03.09 12:15 106.74500000 106.71900000 106.71400000 106.74700000 106.73909524 0.01982199 520 1520598000 2018.03.09 12:20 106.71900000 106.72800000 106.71800000 106.73100000 106.73803855 0.01996442 414 1520598300 2018.03.09 12:25 106.72800000 106.73100000 106.71500000 106.73200000 106.73736821 0.02003305 405 1520598600 2018.03.09 12:30 106.73100000 106.72600000 106.71700000 106.73400000 106.73628552 0.02027094 451 1520598900 2018.03.09 12:35 106.72500000 106.71800000 106.70600000 106.72500000 106.73454405 0.02083174 336 1520599200 2018.03.09 12:40 106.71900000 106.71700000 106.70500000 106.72000000 106.73287318 0.02107745 481 1520599500 2018.03.09 12:45 106.71800000 106.74500000 106.71100000 106.74800000 106.73402812 0.02038967 554 1520599800 2018.03.09 12:50 106.74500000 106.74600000 106.73900000 106.75600000 106.73516830 0.02015969 409 1520600100 2018.03.09 12:55 106.74600000 106.75600000 106.74500000 106.76100000 106.73715227 0.01952336 427 1520600400 2018.03.09 13:00 106.75500000 106.74600000 106.74000000 106.75800000 106.73799491 0.01929373 420 1520600700 2018.03.09 13:05 106.74600000 106.77800000 106.74600000 106.77900000 106.74180492 0.01975885 403 1520601000 2018.03.09 13:10 106.77900000 106.77600000 106.77200000 106.78300000 106.74506159 0.02056716 284 1520601300 2018.03.09 13:15 106.77600000 106.77500000 106.76600000 106.78800000 106.74791287 0.02129042 298 1520601600 2018.03.09 13:20 106.77600000 106.77400000 106.77300000 106.78300000 106.75039736 0.02182398 187 1520601900 2018.03.09 13:25 106.77400000 106.75800000 106.75600000 106.77900000 106.75112142 0.02171750 334 1520602200 2018.03.09 13:30 106.75700000 106.77300000 106.75600000 106.77500000 106.75320509 0.02166190 262 1520602500 2018.03.09 13:35 106.77400000 106.78300000 106.77400000 106.78500000 106.75604270 0.02252333 231 1520602800 2018.03.09 13:40 106.78300000 106.76900000 106.76700000 106.78300000 106.75727673 0.02265065 228 1520603100 2018.03.09 13:45 106.76900000 106.76800000 106.75700000 106.77200000 106.75829800 0.02291687 450 1520603400 2018.03.09 13:50 106.76800000 106.77700000 106.75500000 106.78000000 106.76007914 0.02356566 372 1520603700 2018.03.09 13:55 106.77700000 106.80400000 106.77400000 106.82000000 106.76426208 0.02464403 809 1520604000 2018.03.09 14:00 106.80400000 106.82100000 106.79200000 106.82200000 106.76966569 0.02748902 546 1520604300 2018.03.09 14:05 106.82200000 106.83900000 106.80700000 106.84000000 106.77626896 0.03152969 243 1520604600 2018.03.09 14:10 106.84100000 106.84000000 106.83500000 106.85300000 106.78233858 0.03384609 642 1520604900 2018.03.09 14:15 106.83900000 106.82100000 106.82000000 106.85400000 106.78602062 0.03250566 376 1520605200 2018.03.09 14:20 106.82000000 106.82500000 106.81400000 106.84300000 106.78973294 0.03042049 367 1520605500 2018.03.09 14:25 106.82600000 106.80700000 106.80400000 106.82600000 106.79137742 0.02919953 262 1520605800 2018.03.09 14:30 106.80800000 106.82600000 106.80200000 106.83900000 106.79467481 0.02871018 418 1520606100 2018.03.09 14:35 106.82700000 106.83300000 106.82600000 106.83700000 106.79832483 0.02892113 374 1520606400 2018.03.09 14:40 106.83400000 106.82800000 106.81300000 106.84200000 106.80115104 0.02737065 407 1520606700 2018.03.09 14:45 106.82800000 106.82100000 106.81800000 106.83100000 106.80304141 0.02732354 377 1520607000 2018.03.09 14:50 106.82200000 106.83100000 106.81800000 106.84000000 106.80570414 0.02743988 452 1520607300 2018.03.09 14:55 106.83200000 106.83700000 106.82600000 106.84400000 106.80868470 0.02752146 291 1520607600 2018.03.09 15:00 106.83900000 106.83800000 106.83600000 106.85100000 106.81147663 0.02722091 661 1520607900 2018.03.09 15:05 106.83800000 106.83800000 106.82800000 106.84800000 106.81400266 0.02504097 442 1520608200 2018.03.09 15:10 106.83800000 106.83000000 106.81800000 106.84100000 106.81552622 0.02344318 521 1520608500 2018.03.09 15:15 106.83100000 106.82200000 106.82100000 106.84900000 106.81614277 0.02225276 646 1520608800 2018.03.09 15:20 106.82300000 106.85100000 106.81000000 106.85600000 106.81946251 0.02028060 1084 1520609100 2018.03.09 15:25 106.85000000 106.84400000 106.82500000 106.90100000 106.82179941 0.01675875 1259 1520609400 2018.03.09 15:30 106.84400000 106.84200000 106.74900000 107.05400000 106.82372328 0.01316973 4814 1520609700 2018.03.09 15:35 106.84200000 106.93000000 106.78500000 106.93400000 106.83384487 0.02384547 3571 1520610000 2018.03.09 15:40 106.93200000 106.96900000 106.89500000 106.97700000 106.84671679 0.03725929 3190 1520610300 2018.03.09 15:45 106.96900000 106.91000000 106.90100000 106.99900000 106.85274376 0.04020718 2121 1520610600 2018.03.09 15:50 106.90900000 106.89400000 106.86800000 106.94000000 106.85667292 0.04161466 1823 1520610900 2018.03.09 15:55 106.89500000 106.87000000 106.85100000 106.91100000 106.85794217 0.04110650 1661 1520611200 2018.03.09 16:00 106.87000000 106.84900000 106.83100000 106.87300000 106.85709053 0.04040596 1309 1520611500 2018.03.09 16:05 106.85000000 106.88300000 106.84200000 106.89400000 106.85955810 0.03931678 1343 1520611800 2018.03.09 16:10 106.88400000 106.85600000 106.85100000 106.91400000 106.85921924 0.03859710 995 1520612100 2018.03.09 16:15 106.85500000 106.91400000 106.85300000 106.92700000 106.86443645 0.03993425 1226 1520612400 2018.03.09 16:20 106.91300000 106.92600000 106.90900000 106.93700000 106.87029965 0.04139309 895 1520612700 2018.03.09 16:25 106.92600000 106.90800000 106.90200000 106.94300000 106.87389016 0.04077861 749 1520613000 2018.03.09 16:30 106.91000000 106.90700000 106.89900000 106.92900000 106.87704347 0.04028644 1313 1520613300 2018.03.09 16:35 106.90700000 106.87900000 106.84500000 106.92300000 106.87722981 0.03927713 1327 1520613600 2018.03.09 16:40 106.87900000 106.87100000 106.83500000 106.89100000 106.87663650 0.03835243 1079 1520613900 2018.03.09 16:45 106.87200000 106.91900000 106.86500000 106.93100000 106.88067111 0.03801689 914 1520614200 2018.03.09 16:50 106.91900000 106.91600000 106.91500000 106.95400000 106.88403577 0.03662397 1042 1520614500 2018.03.09 16:55 106.91700000 106.88400000 106.86100000 106.91700000 106.88403236 0.03389604 1494 1520614800 2018.03.09 17:00 106.88300000 106.92300000 106.85200000 106.94100000 106.88774357 0.03324007 1507 1520615100 2018.03.09 17:05 106.92400000 106.93800000 106.90900000 106.96500000 106.89252989 0.03235488 1494 1520615400 2018.03.09 17:10 106.94100000 106.95100000 106.91200000 106.98600000 106.89809848 0.03136735 1174 1520615700 2018.03.09 17:15 106.95100000 106.92200000 106.89700000 106.95100000 106.90037481 0.03062441 1297 1520616000 2018.03.09 17:20 106.92200000 106.94700000 106.87600000 106.95200000 106.90481531 0.02836150 1323 1520616300 2018.03.09 17:25 106.94700000 107.01700000 106.93900000 107.01800000 106.91549956 0.03825499 885 1520616600 2018.03.09 17:30 107.01700000 106.96200000 106.95600000 107.02200000 106.91992818 0.03997712 891 1520616900 2018.03.09 17:35 106.96100000 106.98000000 106.96000000 107.01200000 106.92564930 0.04139241 1089 1520617200 2018.03.09 17:40 106.97800000 107.00000000 106.94600000 107.00400000 106.93273032 0.04187110 890 1520617500 2018.03.09 17:45 107.00100000 106.99400000 106.97700000 107.03200000 106.93856553 0.04330100 1052 1520617800 2018.03.09 17:50 106.99500000 106.99700000 106.99400000 107.03800000 106.94413072 0.04177201 1036 1520618100 2018.03.09 17:55 106.99800000 106.95000000 106.92300000 106.99800000 106.94468970 0.04131179 1151 1520618400 2018.03.09 18:00 106.95200000 106.98400000 106.94500000 106.99200000 106.94843353 0.04239399 1043 1520618700 2018.03.09 18:05 106.98400000 106.93300000 106.90000000 106.98400000 106.94696367 0.04142055 1181 1520619000 2018.03.09 18:10 106.93300000 106.92300000 106.91100000 106.94400000 106.94468142 0.04072448 1232 1520619300 2018.03.09 18:15 106.92400000 106.91200000 106.90000000 106.93900000 106.94156890 0.03892318 777 1520619600 2018.03.09 18:20 106.91200000 106.93000000 106.90300000 106.93800000 106.94046710 0.03592377 680 1520619900 2018.03.09 18:25 106.93000000 106.92000000 106.88800000 106.93800000 106.93851785 0.03641524 716 1520620200 2018.03.09 18:30 106.91900000 106.91000000 106.90700000 106.93300000 106.93580187 0.03748175 700 1520620500 2018.03.09 18:35 106.91100000 106.89500000 106.88800000 106.91700000 106.93191598 0.03840223 616 1520620800 2018.03.09 18:40 106.89400000 106.90200000 106.89400000 106.91400000 106.92906684 0.04021527 643 1520621100 2018.03.09 18:45 106.90300000 106.79400000 106.79300000 106.90600000 106.91620333 0.05478836 613 1520621400 2018.03.09 18:50 106.79400000 106.74800000 106.73000000 106.80000000 106.90018396 0.07131990 1134 1520621700 2018.03.09 18:55 106.75000000 106.74600000 106.71500000 106.75900000 106.88549978 0.08434196 890 1520622000 2018.03.09 19:00 106.74700000 106.75200000 106.74600000 106.78000000 106.87278551 0.09307266 964 1520622300 2018.03.09 19:05 106.75100000 106.77900000 106.75100000 106.78200000 106.86385356 0.09294179 552 1520622600 2018.03.09 19:10 106.78000000 106.77600000 106.77100000 106.79300000 106.85548655 0.09524133 414 1520622900 2018.03.09 19:15 106.77600000 106.81600000 106.76900000 106.81700000 106.85172593 0.09271000 516 1520623200 2018.03.09 19:20 106.81600000 106.77500000 106.77500000 106.84000000 106.84441870 0.09020530 670 1520623500 2018.03.09 19:25 106.77400000 106.76500000 106.75200000 106.77900000 106.83685501 0.08736041 546 1520623800 2018.03.09 19:30 106.76600000 106.77200000 106.75500000 106.79000000 106.83067834 0.08215380 361 1520624100 2018.03.09 19:35 106.77300000 106.76500000 106.75000000 106.78500000 106.82442326 0.08004319 359 1520624400 2018.03.09 19:40 106.76400000 106.80800000 106.76300000 106.83200000 106.82285914 0.07190506 770 1520624700 2018.03.09 19:45 106.80700000 106.79200000 106.78400000 106.81700000 106.81992018 0.06802018 343 1520625000 2018.03.09 19:50 106.79300000 106.79600000 106.77000000 106.80300000 106.81764207 0.06417887 453 1520625300 2018.03.09 19:55 106.79700000 106.81400000 106.78600000 106.82400000 106.81729520 0.06058999 585 1520625600 2018.03.09 20:00 106.81500000 106.82300000 106.81100000 106.83900000 106.81783852 0.05521506 495 1520625900 2018.03.09 20:05 106.82400000 106.82500000 106.78800000 106.82800000 106.81852056 0.05050349 423 1520626200 2018.03.09 20:10 106.82500000 106.84400000 106.82400000 106.86700000 106.82094718 0.04757694 403 1520626500 2018.03.09 20:15 106.84500000 106.83800000 106.83000000 106.85000000 106.82257125 0.04567231 542 1520626800 2018.03.09 20:20 106.83800000 106.82100000 106.80700000 106.83800000 106.82242161 0.04197195 454 1520627100 2018.03.09 20:25 106.82200000 106.81300000 106.81000000 106.84000000 106.82152431 0.04091964 483 1520627400 2018.03.09 20:30 106.81400000 106.82500000 106.81000000 106.83700000 106.82185533 0.03769496 477 1520627700 2018.03.09 20:35 106.82400000 106.84600000 106.82300000 106.85400000 106.82415482 0.03546560 446 1520628000 2018.03.09 20:40 106.84500000 106.85400000 106.83300000 106.85700000 106.82699722 0.03384732 418 1520628300 2018.03.09 20:45 106.85500000 106.84300000 106.84300000 106.87000000 106.82852130 0.03310159 429 1520628600 2018.03.09 20:50 106.84300000 106.85400000 106.83900000 106.86600000 106.83094784 0.03262555 311 1520628900 2018.03.09 20:55 106.85300000 106.85300000 106.84800000 106.86300000 106.83304804 0.03381578 278 1520629200 2018.03.09 21:00 106.85400000 106.85600000 106.85100000 106.86100000 106.83523395 0.03258311 303 1520629500 2018.03.09 21:05 106.85700000 106.86400000 106.84200000 106.86600000 106.83797357 0.03030395 284 1520629800 2018.03.09 21:10 106.86400000 106.87600000 106.85600000 106.88300000 106.84159513 0.02898710 381 1520630100 2018.03.09 21:15 106.87600000 106.84300000 106.84300000 106.87600000 106.84172893 0.02342975 431 1520630400 2018.03.09 21:20 106.84300000 106.77500000 106.76300000 106.84300000 106.83537379 0.02531742 643 1520630700 2018.03.09 21:25 106.77600000 106.80700000 106.77100000 106.80900000 106.83267153 0.02417305 395 1520631000 2018.03.09 21:30 106.80800000 106.81900000 106.80400000 106.82500000 106.83136948 0.02309306 303 1520631300 2018.03.09 21:35 106.81800000 106.80400000 106.79900000 106.81900000 106.82876286 0.02401976 293 1520631600 2018.03.09 21:40 106.80300000 106.79800000 106.79600000 106.82000000 106.82583307 0.02560140 374 1520631900 2018.03.09 21:45 106.79900000 106.79900000 106.79100000 106.80200000 106.82327754 0.02697042 306 1520632200 2018.03.09 21:50 106.79900000 106.80400000 106.79300000 106.80700000 106.82144158 0.02740620 357 1520632500 2018.03.09 21:55 106.80400000 106.76700000 106.74600000 106.80400000 106.81625667 0.03098801 626 1520632800 2018.03.09 22:00 106.76700000 106.79900000 106.76700000 106.80000000 106.81461317 0.03170643 526 1520633100 2018.03.09 22:05 106.79900000 106.75800000 106.67700000 106.90000000 106.80922144 0.03572538 1393 1520633400 2018.03.09 22:10 106.75800000 106.81300000 106.75000000 106.82600000 106.80958131 0.03543711 1202 1520633700 2018.03.09 22:15 106.81300000 106.81300000 106.80900000 106.83000000 106.80990690 0.03440075 597 1520634000 2018.03.09 22:20 106.81300000 106.81500000 106.80200000 106.81800000 106.81039195 0.03286156 440 1520634300 2018.03.09 22:25 106.81400000 106.82600000 106.81000000 106.83700000 106.81187843 0.03195336 588 1520634600 2018.03.09 22:30 106.82500000 106.82500000 106.81100000 106.85000000 106.81312811 0.03054381 430 1520634900 2018.03.09 22:35 106.82500000 106.83600000 106.82300000 106.84700000 106.81530638 0.02961141 397 1520635200 2018.03.09 22:40 106.83300000 106.83800000 106.83000000 106.84700000 106.81746768 0.02881530 429 1520635500 2018.03.09 22:45 106.83700000 106.84200000 106.83200000 106.84500000 106.81980409 0.02791392 355 1520635800 2018.03.09 22:50 106.84200000 106.84200000 106.84100000 106.85900000 106.82191799 0.02621025 659 1520636100 2018.03.09 22:55 106.84300000 106.81400000 106.80800000 106.84600000 106.82116389 0.02549570 448 1520636400 2018.03.09 23:00 106.81300000 106.81500000 106.80900000 106.82600000 106.82057686 0.02312160 415 1520636700 2018.03.09 23:05 106.81400000 106.81300000 106.80600000 106.82400000 106.81985525 0.02272455 229 1520637000 2018.03.09 23:10 106.81200000 106.81000000 106.80200000 106.81300000 106.81891666 0.02250589 401 1520637300 2018.03.09 23:15 106.81100000 106.78800000 106.78800000 106.82200000 106.81597221 0.02244458 222 1520637600 2018.03.09 23:20 106.78700000 106.79300000 106.77600000 106.79300000 106.81378438 0.02224494 178 1520637900 2018.03.09 23:25 106.79300000 106.76800000 106.76000000 106.80000000 106.80942396 0.02378176 216 1520638200 2018.03.09 23:30 106.76900000 106.78000000 106.76500000 106.78300000 106.80662168 0.02461424 198 1520638500 2018.03.09 23:35 106.78100000 106.79900000 106.78000000 106.80100000 106.80589581 0.02312486 197 1520638800 2018.03.09 23:40 106.79900000 106.79600000 106.78500000 106.79900000 106.80495335 0.02333225 261 1520639100 2018.03.09 23:45 106.79500000 106.78700000 106.77800000 106.80500000 106.80324351 0.02174129 199 1520639400 2018.03.09 23:50 106.78700000 106.80400000 106.78300000 106.81300000 106.80331555 0.02160916 336