HSTECH,20241223,0120,4459.41,4459.41,4454.54,4456.33,29,0
HSTECH,20241223,0121,4455.87,4456.90,4454.80,4455.68,30,0
HSTECH,20241223,0122,4455.95,4457.20,4454.58,4456.82,29,0
HSTECH,20241223,0123,4456.52,4460.51,4455.46,4459.85,29,0
HSTECH,20241223,0124,4460.11,4461.68,4459.33,4459.73,29,0
HSTECH,20241223,0125,4459.67,4462.39,4459.67,4461.66,30,0
HSTECH,20241223,0126,4461.84,4462.21,4459.81,4460.43,30,0
HSTECH,20241223,0127,4460.47,4462.35,4460.05,4461.45,29,0
HSTECH,20241223,0128,4460.94,4462.11,4459.26,4459.26,27,0
HSTECH,20241223,0129,4459.56,4460.39,4458.74,4458.78,30,0
HSTECH,20241223,0130,4457.65,4461.02,4457.65,4460.64,29,0
HSTECH,20241223,0131,4460.76,4461.60,4460.07,4460.38,28,0
HSTECH,20241223,0132,4461.06,4462.27,4459.37,4462.27,30,0
HSTECH,20241223,0133,4461.56,4464.74,4460.23,4464.74,30,0
HSTECH,20241223,0134,4464.74,4468.96,4464.42,4468.77,28,0
HSTECH,20241223,0135,4469.63,4473.76,4469.53,4472.31,30,0
HSTECH,20241223,0136,4471.35,4472.63,4464.87,4465.50,30,0
HSTECH,20241223,0137,4464.96,4464.96,4462.90,4463.35,29,0
HSTECH,20241223,0138,4463.26,4463.98,4461.13,4461.13,30,0
HSTECH,20241223,0139,4461.04,4462.10,4459.69,4461.25,29,0
HSTECH,20241223,0140,4461.52,4462.51,4459.64,4461.28,30,0
HSTECH,20241223,0141,4461.22,4463.88,4460.44,4463.19,30,0
HSTECH,20241223,0142,4462.90,4463.37,4461.06,4461.90,29,0
HSTECH,20241223,0143,4462.31,4462.43,4460.38,4462.43,30,0
HSTECH,20241223,0144,4462.20,4462.20,4459.05,4460.22,29,0
HSTECH,20241223,0145,4460.41,4462.01,4459.92,4462.01,28,0
HSTECH,20241223,0146,4461.71,4462.13,4458.56,4459.37,30,0
HSTECH,20241223,0147,4459.35,4459.89,4457.33,4458.68,30,0
HSTECH,20241223,0148,4458.31,4458.31,4455.69,4456.10,29,0
HSTECH,20241223,0149,4456.25,4456.30,4454.17,4454.37,30,0
HSTECH,20241223,0150,4453.40,4453.59,4450.36,4452.11,30,0
HSTECH,20241223,0151,4451.14,4453.20,4450.71,4451.40,28,0
HSTECH,20241223,0152,4451.93,4452.72,4450.43,4452.08,30,0
HSTECH,20241223,0153,4451.71,4452.83,4449.54,4451.24,29,0
HSTECH,20241223,0154,4451.22,4453.49,4450.59,4452.38,30,0
HSTECH,20241223,0155,4452.00,4455.98,4452.00,4455.26,30,0
HSTECH,20241223,0156,4455.78,4457.15,4455.30,4455.86,30,0
HSTECH,20241223,0157,4456.36,4457.41,4454.90,4455.13,30,0
HSTECH,20241223,0158,4456.15,4456.58,4453.87,4455.45,30,0
HSTECH,20241223,0159,4456.71,4459.06,4456.02,4457.85,32,0
HSTECH,20241223,1930,4468.71,4474.59,4466.99,4472.68,30,0
HSTECH,20241223,1931,4473.84,4474.90,4463.09,4465.69,30,0
HSTECH,20241223,1932,4466.40,4467.49,4462.93,4465.13,30,0
HSTECH,20241223,1933,4466.75,4469.34,4464.24,4465.62,30,0
HSTECH,20241223,1934,4466.06,4466.06,4459.90,4463.15,30,0
HSTECH,20241223,1935,4462.19,4468.71,4462.19,4466.13,30,0
HSTECH,20241223,1936,4464.71,4465.78,4462.13,4462.57,30,0
HSTECH,20241223,1937,4464.11,4464.11,4459.54,4460.03,30,0
HSTECH,20241223,1938,4460.44,4471.06,4460.44,4471.06,30,0
HSTECH,20241223,1939,4470.47,4487.68,4470.47,4486.48,30,0
HSTECH,20241223,1940,4486.35,4487.92,4475.35,4475.37,30,0
HSTECH,20241223,1941,4475.41,4476.34,4470.87,4474.23,30,0
HSTECH,20241223,1942,4473.15,4473.15,4467.19,4467.19,29,0
HSTECH,20241223,1943,4467.37,4467.68,4465.25,4465.53,30,0
HSTECH,20241223,1944,4464.73,4468.55,4462.86,4468.13,29,0
HSTECH,20241223,1945,4468.31,4468.75,4464.28,4466.72,30,0
HSTECH,20241223,1946,4466.97,4472.86,4466.02,4472.78,29,0
HSTECH,20241223,1947,4473.13,4476.83,4472.82,4476.37,30,0
HSTECH,20241223,1948,4475.80,4479.35,4474.39,4476.16,30,0
HSTECH,20241223,1949,4476.27,4477.22,4474.98,4476.76,30,0
HSTECH,20241223,1950,4476.60,4477.52,4473.35,4473.62,30,0
HSTECH,20241223,1951,4474.14,4474.14,4469.55,4469.98,29,0
HSTECH,20241223,1952,4470.52,4477.21,4470.18,4473.95,30,0
HSTECH,20241223,1953,4473.04,4482.91,4473.04,4482.91,30,0
HSTECH,20241223,1954,4482.63,4486.77,4482.01,4486.77,30,0
HSTECH,20241223,1955,4486.76,4487.26,4485.61,4486.16,30,0
HSTECH,20241223,1956,4486.60,4490.04,4485.02,4489.45,30,0
HSTECH,20241223,1957,4488.61,4495.13,4488.20,4493.87,30,0
HSTECH,20241223,1958,4493.63,4496.01,4493.63,4495.48,30,0
HSTECH,20241223,1959,4494.49,4495.09,4491.37,4492.20,30,0
HSTECH,20241223,2000,4493.44,4502.29,4493.25,4502.29,29,0
HSTECH,20241223,2001,4502.32,4509.92,4502.32,4507.00,30,0
HSTECH,20241223,2002,4506.57,4506.96,4502.07,4504.30,29,0
HSTECH,20241223,2003,4504.49,4506.50,4500.23,4500.23,30,0
HSTECH,20241223,2004,4499.39,4499.39,4496.31,4497.34,30,0
HSTECH,20241223,2005,4498.65,4498.65,4495.37,4497.81,30,0
HSTECH,20241223,2006,4498.10,4501.15,4497.89,4498.88,30,0
HSTECH,20241223,2007,4499.36,4507.71,4499.36,4506.56,30,0
HSTECH,20241223,2008,4507.43,4507.79,4501.31,4501.75,30,0
HSTECH,20241223,2009,4502.13,4502.13,4496.14,4496.18,30,0
HSTECH,20241223,2010,4494.75,4495.61,4490.39,4490.77,30,0
HSTECH,20241223,2011,4491.59,4498.05,4491.18,4498.05,30,0
HSTECH,20241223,2012,4498.28,4500.53,4495.55,4497.12,29,0
HSTECH,20241223,2013,4496.14,4498.96,4495.32,4498.96,29,0
HSTECH,20241223,2014,4499.31,4503.15,4498.51,4501.69,30,0
HSTECH,20241223,2015,4501.24,4502.03,4496.83,4498.09,29,0
HSTECH,20241223,2016,4498.42,4499.90,4497.05,4497.05,29,0
HSTECH,20241223,2017,4496.41,4501.65,4496.41,4501.34,29,0
HSTECH,20241223,2018,4502.07,4506.42,4501.84,4505.33,29,0
HSTECH,20241223,2019,4504.10,4504.49,4500.65,4501.41,29,0
HSTECH,20241223,2020,4501.34,4506.40,4501.19,4506.31,30,0
HSTECH,20241223,2021,4505.92,4510.87,4505.58,4509.33,30,0
HSTECH,20241223,2022,4509.49,4511.29,4508.06,4508.75,29,0
HSTECH,20241223,2023,4508.29,4509.85,4507.39,4508.47,30,0
HSTECH,20241223,2024,4508.38,4508.38,4498.36,4498.80,30,0
HSTECH,20241223,2025,4498.36,4500.85,4497.94,4498.52,30,0
HSTECH,20241223,2026,4499.78,4506.15,4498.87,4506.15,30,0
HSTECH,20241223,2027,4505.44,4507.58,4504.90,4506.00,30,0
HSTECH,20241223,2028,4506.02,4507.66,4502.78,4504.91,30,0
HSTECH,20241223,2029,4504.30,4505.28,4501.70,4502.86,29,0
HSTECH,20241223,2030,4503.11,4505.57,4502.34,4504.29,30,0
HSTECH,20241223,2031,4503.75,4504.91,4500.68,4501.24,30,0
HSTECH,20241223,2032,4500.82,4500.82,4494.63,4494.65,30,0
HSTECH,20241223,2033,4493.89,4496.65,4492.19,4495.17,30,0
HSTECH,20241223,2034,4495.26,4500.17,4495.26,4498.57,30,0
HSTECH,20241223,2035,4497.78,4498.57,4494.48,4495.52,30,0
HSTECH,20241223,2036,4495.02,4498.26,4493.60,4498.26,30,0
HSTECH,20241223,2037,4498.20,4499.84,4496.49,4496.49,29,0
HSTECH,20241223,2038,4497.02,4497.36,4492.30,4493.80,29,0
HSTECH,20241223,2039,4492.64,4496.26,4491.88,4495.45,29,0
HSTECH,20241223,2040,4496.14,4502.10,4496.14,4502.10,30,0
HSTECH,20241223,2041,4502.99,4504.80,4500.66,4500.66,30,0
HSTECH,20241223,2042,4500.55,4500.55,4496.86,4496.94,30,0
HSTECH,20241223,2043,4497.33,4497.33,4493.63,4494.23,29,0
HSTECH,20241223,2044,4493.51,4493.74,4491.06,4491.34,29,0
HSTECH,20241223,2045,4492.37,4493.54,4490.93,4491.19,29,0
HSTECH,20241223,2046,4491.37,4494.71,4491.37,4494.48,30,0
HSTECH,20241223,2047,4494.24,4495.38,4493.14,4494.38,29,0
HSTECH,20241223,2048,4493.56,4495.90,4493.31,4493.98,30,0
HSTECH,20241223,2049,4493.75,4495.91,4493.22,4494.96,30,0
HSTECH,20241223,2050,4495.21,4501.54,4494.95,4501.54,29,0
HSTECH,20241223,2051,4501.81,4502.08,4499.29,4501.27,30,0
HSTECH,20241223,2052,4501.67,4504.11,4500.49,4502.23,30,0
HSTECH,20241223,2053,4501.88,4506.90,4501.50,4506.59,30,0
HSTECH,20241223,2054,4505.93,4513.28,4505.93,4513.28,29,0
HSTECH,20241223,2055,4512.75,4513.66,4505.35,4508.38,29,0
HSTECH,20241223,2056,4508.42,4513.95,4508.08,4511.89,30,0
HSTECH,20241223,2057,4512.27,4513.98,4511.27,4513.35,30,0
HSTECH,20241223,2058,4513.42,4514.43,4509.28,4510.18,30,0
HSTECH,20241223,2059,4510.52,4510.52,4507.10,4508.47,28,0
HSTECH,20241223,2100,4508.76,4509.82,4507.85,4509.05,29,0
HSTECH,20241223,2101,4508.88,4509.59,4506.30,4506.62,30,0
HSTECH,20241223,2102,4506.71,4511.08,4506.16,4510.60,30,0
HSTECH,20241223,2103,4510.18,4514.59,4509.93,4513.62,29,0
HSTECH,20241223,2104,4513.95,4517.35,4513.52,4515.87,30,0
HSTECH,20241223,2105,4517.01,4517.35,4508.16,4509.43,29,0
HSTECH,20241223,2106,4509.44,4512.16,4508.66,4511.31,30,0
HSTECH,20241223,2107,4511.49,4511.49,4504.40,4504.40,30,0
HSTECH,20241223,2108,4505.31,4508.41,4503.79,4508.18,30,0
HSTECH,20241223,2109,4508.48,4513.20,4508.00,4512.53,29,0
HSTECH,20241223,2110,4514.07,4520.76,4513.95,4520.76,30,0
HSTECH,20241223,2111,4520.14,4520.56,4516.29,4517.90,30,0
HSTECH,20241223,2112,4517.40,4524.33,4517.40,4524.08,30,0
HSTECH,20241223,2113,4523.96,4524.84,4522.20,4522.20,30,0
HSTECH,20241223,2114,4521.56,4522.23,4519.92,4519.92,30,0
HSTECH,20241223,2115,4518.74,4519.79,4516.86,4519.47,29,0
HSTECH,20241223,2116,4519.31,4519.83,4513.51,4514.71,30,0
HSTECH,20241223,2117,4514.71,4515.64,4512.90,4514.94,29,0
HSTECH,20241223,2118,4515.40,4522.95,4515.40,4521.14,30,0
HSTECH,20241223,2119,4522.01,4522.57,4520.10,4521.13,30,0
HSTECH,20241223,2120,4520.78,4520.78,4517.02,4520.31,30,0
HSTECH,20241223,2121,4520.46,4527.92,4520.46,4527.50,30,0
HSTECH,20241223,2122,4527.92,4528.57,4524.21,4524.40,30,0
HSTECH,20241223,2123,4524.81,4526.19,4523.86,4524.66,30,0
HSTECH,20241223,2124,4524.40,4525.47,4520.80,4521.10,30,0
HSTECH,20241223,2125,4521.24,4521.87,4514.61,4516.48,30,0
HSTECH,20241223,2126,4515.76,4518.45,4515.40,4517.86,30,0
HSTECH,20241223,2127,4517.02,4520.41,4516.88,4518.52,30,0
HSTECH,20241223,2128,4518.21,4519.59,4514.86,4515.11,28,0
HSTECH,20241223,2129,4515.35,4515.77,4512.61,4513.52,29,0
HSTECH,20241223,2130,4513.82,4514.78,4512.17,4514.78,30,0
HSTECH,20241223,2131,4513.77,4517.01,4512.70,4516.27,30,0
HSTECH,20241223,2132,4515.89,4517.05,4514.00,4514.61,30,0
HSTECH,20241223,2133,4513.49,4514.35,4510.21,4510.21,30,0
HSTECH,20241223,2134,4510.88,4511.72,4509.90,4510.91,30,0
HSTECH,20241223,2135,4510.05,4510.75,4508.26,4509.69,29,0
HSTECH,20241223,2136,4509.35,4510.82,4507.75,4510.73,30,0
HSTECH,20241223,2137,4511.75,4513.39,4511.13,4513.24,30,0
HSTECH,20241223,2138,4513.19,4513.38,4509.90,4512.17,30,0
HSTECH,20241223,2139,4512.53,4513.69,4510.38,4511.90,30,0
HSTECH,20241223,2140,4511.37,4511.98,4508.22,4511.42,30,0
HSTECH,20241223,2141,4511.02,4511.15,4508.42,4509.29,29,0
HSTECH,20241223,2142,4510.26,4510.44,4508.49,4509.11,29,0
HSTECH,20241223,2143,4509.65,4511.27,4508.09,4510.86,29,0
HSTECH,20241223,2144,4511.10,4512.39,4509.33,4511.63,30,0
HSTECH,20241223,2145,4511.77,4514.74,4511.09,4514.48,29,0
HSTECH,20241223,2146,4513.77,4514.26,4512.12,4513.69,30,0
HSTECH,20241223,2147,4513.69,4513.69,4511.17,4511.98,28,0
HSTECH,20241223,2148,4511.90,4512.61,4509.85,4511.59,29,0
HSTECH,20241223,2149,4511.07,4512.02,4510.54,4510.65,28,0
HSTECH,20241223,2150,4511.06,4511.51,4508.25,4508.42,29,0
HSTECH,20241223,2151,4508.13,4511.86,4506.98,4511.86,29,0
HSTECH,20241223,2152,4511.01,4513.23,4511.01,4512.90,30,0
HSTECH,20241223,2153,4512.51,4513.83,4511.94,4512.31,30,0
HSTECH,20241223,2154,4511.59,4513.08,4511.25,4512.38,30,0
HSTECH,20241223,2155,4512.56,4513.91,4510.31,4510.81,29,0
HSTECH,20241223,2156,4510.70,4511.36,4509.09,4510.71,30,0
HSTECH,20241223,2157,4511.84,4511.84,4509.43,4509.43,30,0
HSTECH,20241223,2158,4509.95,4511.79,4509.29,4511.32,30,0
HSTECH,20241223,2159,4512.14,4513.06,4507.65,4507.65,32,0
HSTECH,20241226,1930,4524.99,4543.56,4524.99,4534.13,30,0
HSTECH,20241226,1931,4532.72,4538.04,4527.73,4536.43,30,0
HSTECH,20241226,1932,4536.68,4548.30,4536.01,4542.66,30,0
HSTECH,20241226,1933,4541.18,4548.99,4540.10,4545.00,29,0
HSTECH,20241226,1934,4546.12,4550.93,4546.12,4547.94,29,0
HSTECH,20241226,1935,4547.26,4549.81,4545.88,4549.81,30,0
HSTECH,20241226,1936,4551.40,4559.69,4549.66,4550.70,30,0
HSTECH,20241226,1937,4552.27,4554.26,4547.46,4549.39,30,0
HSTECH,20241226,1938,4550.43,4551.63,4545.76,4547.49,29,0
HSTECH,20241226,1939,4547.33,4547.33,4538.69,4541.98,30,0
HSTECH,20241226,1940,4543.27,4543.27,4539.92,4542.05,29,0
HSTECH,20241226,1941,4542.32,4544.81,4539.06,4539.06,30,0
HSTECH,20241226,1942,4538.75,4539.26,4532.76,4532.80,30,0
HSTECH,20241226,1943,4532.95,4532.99,4528.28,4532.99,30,0
HSTECH,20241226,1944,4533.05,4537.46,4528.80,4537.46,30,0
HSTECH,20241226,1945,4537.82,4540.98,4533.53,4539.11,30,0
HSTECH,20241226,1946,4536.25,4547.76,4533.77,4547.76,30,0
HSTECH,20241226,1947,4546.70,4552.70,4546.57,4552.42,29,0
HSTECH,20241226,1948,4552.19,4552.52,4544.89,4546.79,30,0
HSTECH,20241226,1949,4548.50,4548.86,4545.47,4545.47,30,0
HSTECH,20241226,1950,4547.86,4558.26,4547.81,4555.36,30,0
HSTECH,20241226,1951,4553.43,4553.54,4544.53,4545.64,29,0
HSTECH,20241226,1952,4545.21,4546.15,4540.00,4540.15,30,0
HSTECH,20241226,1953,4540.69,4543.23,4539.54,4542.51,29,0
HSTECH,20241226,1954,4541.89,4542.86,4535.20,4536.16,30,0
HSTECH,20241226,1955,4535.10,4536.86,4533.74,4534.34,30,0
HSTECH,20241226,1956,4535.69,4535.93,4530.74,4530.99,30,0
HSTECH,20241226,1957,4531.61,4531.61,4525.07,4528.31,30,0
HSTECH,20241226,1958,4527.82,4528.35,4520.30,4521.19,30,0
HSTECH,20241226,1959,4521.36,4521.62,4519.27,4520.73,29,0
HSTECH,20241226,2000,4522.46,4526.36,4519.55,4525.75,30,0
HSTECH,20241226,2001,4525.88,4528.56,4524.03,4527.06,30,0
HSTECH,20241226,2002,4528.41,4529.65,4527.52,4528.00,30,0
HSTECH,20241226,2003,4528.43,4529.68,4519.37,4519.97,28,0
HSTECH,20241226,2004,4517.96,4523.65,4517.96,4522.39,30,0
HSTECH,20241226,2005,4523.98,4525.37,4521.59,4523.92,29,0
HSTECH,20241226,2006,4524.18,4531.25,4523.10,4529.22,30,0
HSTECH,20241226,2007,4529.83,4537.03,4529.83,4536.59,30,0
HSTECH,20241226,2008,4536.73,4538.20,4531.86,4533.64,30,0
HSTECH,20241226,2009,4533.92,4535.82,4533.24,4534.47,30,0
HSTECH,20241226,2010,4535.72,4538.43,4534.83,4535.35,29,0
HSTECH,20241226,2011,4534.31,4535.61,4530.15,4535.51,30,0
HSTECH,20241226,2012,4534.78,4536.32,4531.97,4531.97,30,0
HSTECH,20241226,2013,4532.37,4534.53,4529.72,4534.53,30,0
HSTECH,20241226,2014,4535.28,4538.93,4532.02,4538.93,30,0
HSTECH,20241226,2015,4538.83,4540.52,4537.56,4539.69,30,0
HSTECH,20241226,2016,4540.35,4540.35,4537.24,4537.31,30,0
HSTECH,20241226,2017,4536.81,4539.09,4535.46,4536.22,30,0
HSTECH,20241226,2018,4536.37,4540.51,4534.34,4539.68,30,0
HSTECH,20241226,2019,4539.76,4540.24,4537.46,4537.46,30,0
HSTECH,20241226,2020,4538.54,4538.54,4534.47,4536.45,30,0
HSTECH,20241226,2021,4536.06,4540.78,4536.06,4540.31,30,0
HSTECH,20241226,2022,4540.73,4540.73,4536.05,4539.15,30,0
HSTECH,20241226,2023,4539.50,4539.50,4530.81,4530.82,29,0
HSTECH,20241226,2024,4531.09,4531.29,4528.79,4530.42,29,0
HSTECH,20241226,2025,4532.17,4532.17,4528.62,4529.37,28,0
HSTECH,20241226,2026,4529.31,4533.15,4528.97,4531.74,29,0
HSTECH,20241226,2027,4531.29,4533.93,4530.40,4531.96,30,0
HSTECH,20241226,2028,4533.52,4533.52,4530.46,4532.12,30,0
HSTECH,20241226,2029,4531.59,4536.00,4531.59,4536.00,30,0
HSTECH,20241226,2030,4537.12,4540.38,4535.91,4537.88,30,0
HSTECH,20241226,2031,4537.99,4538.40,4535.89,4538.16,30,0
HSTECH,20241226,2032,4537.21,4538.28,4535.36,4535.60,30,0
HSTECH,20241226,2033,4534.81,4535.38,4526.48,4528.02,30,0
HSTECH,20241226,2034,4526.75,4527.57,4523.98,4524.02,30,0
HSTECH,20241226,2035,4525.45,4526.14,4523.97,4523.97,29,0
HSTECH,20241226,2036,4524.70,4526.69,4524.15,4526.12,30,0
HSTECH,20241226,2037,4526.50,4526.92,4523.13,4526.92,29,0
HSTECH,20241226,2038,4526.85,4527.78,4524.82,4524.82,29,0
HSTECH,20241226,2039,4524.33,4526.46,4524.03,4525.05,29,0
HSTECH,20241226,2040,4525.10,4527.55,4523.97,4526.58,30,0
HSTECH,20241226,2041,4525.26,4529.63,4525.16,4527.89,30,0
HSTECH,20241226,2042,4528.15,4531.86,4528.15,4531.28,30,0
HSTECH,20241226,2043,4531.03,4535.05,4530.65,4532.81,30,0
HSTECH,20241226,2044,4533.64,4535.31,4533.01,4534.12,28,0
HSTECH,20241226,2045,4534.47,4535.39,4529.61,4529.61,30,0
HSTECH,20241226,2046,4529.77,4530.50,4528.01,4529.27,29,0
HSTECH,20241226,2047,4527.87,4528.81,4522.84,4524.42,30,0
HSTECH,20241226,2048,4524.78,4529.72,4524.25,4528.55,30,0
HSTECH,20241226,2049,4528.35,4532.56,4528.35,4529.94,30,0
HSTECH,20241226,2050,4531.41,4531.95,4529.43,4529.59,29,0
HSTECH,20241226,2051,4530.05,4530.80,4527.74,4530.22,29,0
HSTECH,20241226,2052,4530.60,4533.82,4530.60,4533.07,30,0
HSTECH,20241226,2053,4533.50,4540.18,4532.72,4540.18,30,0
HSTECH,20241226,2054,4539.84,4540.58,4537.58,4540.18,29,0
HSTECH,20241226,2055,4541.43,4541.43,4538.63,4538.92,30,0
HSTECH,20241226,2056,4539.01,4541.13,4537.87,4539.46,30,0
HSTECH,20241226,2057,4539.05,4540.64,4538.10,4540.21,30,0
HSTECH,20241226,2058,4539.46,4540.41,4537.77,4538.11,30,0
HSTECH,20241226,2059,4538.15,4538.49,4532.98,4534.37,30,0
HSTECH,20241226,2100,4535.26,4535.26,4532.75,4534.94,30,0
HSTECH,20241226,2101,4534.86,4538.63,4534.86,4538.30,29,0
HSTECH,20241226,2102,4538.32,4541.15,4537.18,4541.15,30,0
HSTECH,20241226,2103,4540.98,4542.02,4537.58,4538.93,30,0
HSTECH,20241226,2104,4539.44,4541.40,4537.18,4541.40,29,0
HSTECH,20241226,2105,4541.91,4541.96,4539.15,4540.86,30,0
HSTECH,20241226,2106,4539.81,4540.64,4538.87,4539.95,30,0
HSTECH,20241226,2107,4539.96,4541.67,4538.97,4540.78,30,0
HSTECH,20241226,2108,4542.77,4551.91,4542.38,4549.53,30,0
HSTECH,20241226,2109,4550.35,4554.09,4549.69,4553.98,29,0
HSTECH,20241226,2110,4554.64,4556.71,4553.68,4555.98,30,0
HSTECH,20241226,2111,4555.43,4564.60,4555.43,4563.86,29,0
HSTECH,20241226,2112,4563.80,4572.23,4563.80,4571.87,30,0
HSTECH,20241226,2113,4570.72,4571.02,4568.57,4569.16,30,0
HSTECH,20241226,2114,4569.67,4575.23,4568.06,4574.19,30,0
HSTECH,20241226,2115,4574.73,4578.15,4573.37,4575.18,30,0
HSTECH,20241226,2116,4573.59,4573.59,4568.58,4569.05,30,0
HSTECH,20241226,2117,4568.88,4568.88,4561.20,4563.59,30,0
HSTECH,20241226,2118,4562.62,4563.39,4561.06,4561.10,30,0
HSTECH,20241226,2119,4562.33,4565.47,4561.86,4562.57,29,0
HSTECH,20241226,2120,4563.31,4563.33,4556.04,4556.14,30,0
HSTECH,20241226,2121,4555.41,4555.57,4549.97,4549.97,30,0
HSTECH,20241226,2122,4551.35,4552.48,4549.56,4552.36,28,0
HSTECH,20241226,2123,4551.26,4552.09,4550.23,4551.94,29,0
HSTECH,20241226,2124,4552.32,4552.41,4549.32,4552.17,30,0
HSTECH,20241226,2125,4552.19,4552.19,4548.33,4549.76,30,0
HSTECH,20241226,2126,4550.86,4552.27,4549.91,4551.08,29,0
HSTECH,20241226,2127,4550.25,4553.25,4549.69,4552.47,30,0
HSTECH,20241226,2128,4552.47,4553.62,4549.68,4552.23,28,0
HSTECH,20241226,2129,4552.26,4554.38,4551.79,4551.84,30,0
HSTECH,20241226,2130,4552.12,4553.05,4550.13,4550.13,29,0
HSTECH,20241226,2131,4551.17,4551.27,4548.63,4550.91,30,0
HSTECH,20241226,2132,4550.80,4553.38,4550.43,4552.88,29,0
HSTECH,20241226,2133,4552.85,4553.77,4550.68,4550.68,30,0
HSTECH,20241226,2134,4550.33,4553.15,4549.64,4552.91,29,0
HSTECH,20241226,2135,4553.88,4558.12,4553.88,4557.68,29,0
HSTECH,20241226,2136,4557.41,4557.47,4553.92,4555.35,27,0
HSTECH,20241226,2137,4554.48,4556.26,4553.54,4555.08,30,0
HSTECH,20241226,2138,4555.64,4555.64,4552.48,4552.93,28,0
HSTECH,20241226,2139,4553.33,4555.53,4552.15,4555.28,29,0
HSTECH,20241226,2140,4554.94,4554.94,4550.66,4551.31,28,0
HSTECH,20241226,2141,4551.05,4552.82,4550.30,4552.63,30,0
HSTECH,20241226,2142,4552.36,4552.84,4549.38,4550.22,28,0
HSTECH,20241226,2143,4550.82,4551.46,4549.31,4549.55,27,0
HSTECH,20241226,2144,4549.68,4551.51,4549.68,4550.74,28,0
HSTECH,20241226,2145,4551.07,4552.25,4550.28,4551.17,26,0
HSTECH,20241226,2146,4551.17,4552.66,4550.60,4551.18,28,0
HSTECH,20241226,2147,4551.15,4552.10,4549.83,4550.03,29,0
HSTECH,20241226,2148,4551.08,4552.04,4549.73,4551.09,29,0
HSTECH,20241226,2149,4550.74,4553.97,4550.74,4553.75,30,0
HSTECH,20241226,2150,4554.16,4558.53,4553.89,4557.63,30,0
HSTECH,20241226,2151,4557.81,4558.08,4556.31,4557.44,30,0
HSTECH,20241226,2152,4557.32,4558.33,4556.39,4557.25,30,0
HSTECH,20241226,2153,4557.42,4560.06,4556.64,4559.71,28,0
HSTECH,20241226,2154,4559.13,4560.03,4557.99,4560.03,30,0
HSTECH,20241226,2155,4560.70,4561.39,4558.75,4561.39,29,0
HSTECH,20241226,2156,4560.82,4562.06,4559.89,4561.11,30,0
HSTECH,20241226,2157,4561.31,4563.62,4561.21,4563.62,29,0
HSTECH,20241226,2158,4564.01,4564.87,4561.49,4561.49,29,0
HSTECH,20241226,2159,4561.57,4563.68,4560.96,4561.68,30,0
HSTECH,20241226,2300,4559.87,4562.31,4557.80,4562.08,29,0
HSTECH,20241226,2301,4562.24,4564.16,4560.80,4561.25,28,0
HSTECH,20241226,2302,4561.33,4561.33,4558.17,4559.11,30,0
HSTECH,20241226,2303,4558.68,4565.07,4555.11,4565.07,30,0
HSTECH,20241226,2304,4564.68,4567.10,4562.33,4563.17,29,0
HSTECH,20241226,2305,4563.03,4563.37,4559.56,4561.01,30,0
HSTECH,20241226,2306,4560.03,4561.42,4559.20,4561.27,30,0
HSTECH,20241226,2307,4561.56,4562.10,4559.36,4559.60,29,0
HSTECH,20241226,2308,4560.13,4561.69,4558.67,4560.75,30,0
HSTECH,20241226,2309,4561.61,4563.76,4560.45,4563.34,30,0
HSTECH,20241226,2310,4563.50,4567.17,4561.87,4566.21,30,0
HSTECH,20241226,2311,4566.31,4568.59,4565.68,4568.59,29,0
HSTECH,20241226,2312,4568.14,4570.09,4567.72,4568.49,30,0
HSTECH,20241226,2313,4568.53,4568.53,4565.13,4565.13,30,0
HSTECH,20241226,2314,4564.22,4564.62,4560.64,4561.42,30,0
HSTECH,20241226,2315,4563.15,4565.36,4561.61,4564.80,29,0
HSTECH,20241226,2316,4564.07,4564.87,4558.87,4559.99,27,0
HSTECH,20241226,2317,4560.52,4560.52,4557.51,4558.10,30,0
HSTECH,20241226,2318,4557.36,4562.34,4557.36,4561.94,30,0
HSTECH,20241226,2319,4561.85,4561.99,4559.50,4561.96,28,0
HSTECH,20241226,2320,4563.45,4568.16,4562.78,4566.26,29,0
HSTECH,20241226,2321,4565.23,4565.88,4563.48,4564.71,29,0
HSTECH,20241226,2322,4564.40,4567.35,4563.48,4567.35,30,0
HSTECH,20241226,2323,4567.05,4569.21,4565.83,4567.84,30,0
HSTECH,20241226,2324,4566.95,4567.40,4564.94,4565.88,30,0
HSTECH,20241226,2325,4567.31,4567.31,4564.50,4565.79,29,0
HSTECH,20241226,2326,4566.23,4567.50,4565.44,4566.45,30,0
HSTECH,20241226,2327,4566.43,4566.84,4564.77,4565.45,30,0
HSTECH,20241226,2328,4566.19,4567.05,4564.99,4566.42,29,0
HSTECH,20241226,2329,4565.99,4566.58,4561.68,4561.98,30,0
HSTECH,20241226,2330,4563.39,4563.81,4560.56,4560.69,30,0
HSTECH,20241226,2331,4561.11,4561.97,4558.26,4558.67,29,0
HSTECH,20241226,2332,4558.70,4560.31,4556.32,4557.62,30,0
HSTECH,20241226,2333,4557.62,4559.09,4557.49,4558.48,29,0
HSTECH,20241226,2334,4558.66,4559.57,4557.41,4558.07,27,0
HSTECH,20241226,2335,4560.40,4560.40,4555.81,4556.74,30,0
HSTECH,20241226,2336,4555.68,4558.20,4555.61,4556.71,29,0
HSTECH,20241226,2337,4556.80,4557.52,4555.60,4557.15,27,0
HSTECH,20241226,2338,4557.36,4557.36,4552.28,4552.82,30,0
HSTECH,20241226,2339,4553.26,4553.33,4549.86,4549.86,30,0
HSTECH,20241226,2340,4553.49,4553.49,4550.74,4551.56,30,0
HSTECH,20241226,2341,4552.14,4552.66,4550.22,4550.22,29,0
HSTECH,20241226,2342,4550.42,4550.62,4548.20,4548.44,30,0
HSTECH,20241226,2343,4548.01,4548.41,4545.32,4547.03,30,0
HSTECH,20241226,2344,4547.67,4550.02,4547.43,4548.14,30,0
HSTECH,20241226,2345,4549.40,4549.87,4547.40,4547.77,29,0
HSTECH,20241226,2346,4547.43,4548.82,4545.92,4545.95,28,0
HSTECH,20241226,2347,4546.37,4546.37,4541.69,4543.49,29,0
HSTECH,20241226,2348,4544.23,4544.83,4543.11,4543.53,30,0
HSTECH,20241226,2349,4543.53,4545.46,4542.76,4545.29,28,0
HSTECH,20241226,2350,4546.78,4548.49,4544.68,4547.08,29,0
HSTECH,20241226,2351,4546.81,4548.04,4546.27,4547.03,30,0
HSTECH,20241226,2352,4547.55,4548.16,4545.30,4546.84,30,0
HSTECH,20241226,2353,4546.56,4547.72,4545.93,4546.63,30,0
HSTECH,20241226,2354,4546.47,4547.17,4545.09,4547.17,27,0
HSTECH,20241226,2355,4547.81,4547.81,4544.91,4545.23,27,0
HSTECH,20241226,2356,4545.50,4547.35,4544.77,4546.84,29,0
HSTECH,20241226,2357,4547.38,4547.38,4544.53,4547.19,30,0
HSTECH,20241226,2358,4546.89,4547.25,4545.23,4545.65,30,0
HSTECH,20241226,2359,4545.64,4546.84,4544.18,4545.33,30,0
HSTECH,20241227,0000,4546.69,4546.69,4543.97,4545.46,29,0
HSTECH,20241227,0001,4545.46,4545.56,4542.38,4543.39,26,0
HSTECH,20241227,0002,4542.68,4543.16,4537.64,4538.64,29,0
HSTECH,20241227,0003,4538.03,4538.42,4535.31,4535.38,30,0
HSTECH,20241227,0004,4535.24,4536.72,4534.58,4535.74,29,0
HSTECH,20241227,0005,4536.64,4540.41,4536.48,4539.57,30,0
HSTECH,20241227,0006,4539.60,4541.19,4537.96,4538.70,29,0
HSTECH,20241227,0007,4537.35,4537.95,4535.18,4536.29,30,0
HSTECH,20241227,0008,4536.84,4537.45,4534.99,4535.94,28,0
HSTECH,20241227,0009,4536.05,4537.18,4534.09,4534.44,29,0
HSTECH,20241227,0010,4535.76,4535.76,4531.14,4531.44,29,0
HSTECH,20241227,0011,4533.10,4533.21,4530.07,4530.07,27,0
HSTECH,20241227,0012,4530.69,4532.00,4529.55,4530.56,29,0
HSTECH,20241227,0013,4529.92,4531.35,4526.84,4527.06,29,0
HSTECH,20241227,0014,4527.24,4528.31,4526.46,4526.62,29,0
HSTECH,20241227,0015,4529.39,4531.91,4528.56,4531.27,29,0
HSTECH,20241227,0016,4530.66,4533.51,4530.66,4532.86,30,0
HSTECH,20241227,0017,4532.04,4532.17,4528.61,4528.82,30,0
HSTECH,20241227,0018,4528.46,4529.18,4527.03,4527.85,30,0
HSTECH,20241227,0019,4527.40,4528.71,4526.89,4527.07,30,0
HSTECH,20241227,0020,4529.18,4531.08,4527.84,4531.08,29,0
HSTECH,20241227,0021,4530.12,4531.52,4529.24,4530.04,27,0
HSTECH,20241227,0022,4530.65,4532.44,4530.08,4532.44,30,0
HSTECH,20241227,0023,4533.21,4534.43,4532.94,4533.29,30,0
HSTECH,20241227,0024,4533.58,4535.94,4532.77,4535.49,29,0
HSTECH,20241227,0025,4536.03,4536.78,4533.92,4533.92,30,0
HSTECH,20241227,0026,4534.45,4536.25,4532.58,4532.86,29,0
HSTECH,20241227,0027,4532.17,4534.16,4529.49,4531.48,30,0
HSTECH,20241227,0028,4531.38,4533.31,4531.38,4532.74,28,0
HSTECH,20241227,0029,4533.23,4533.57,4532.09,4533.42,27,0
HSTECH,20241227,0030,4534.62,4536.62,4534.58,4536.15,29,0
HSTECH,20241227,0031,4535.95,4537.71,4534.61,4537.71,27,0
HSTECH,20241227,0032,4537.30,4538.39,4536.31,4537.70,30,0
HSTECH,20241227,0033,4537.79,4538.08,4535.64,4536.28,29,0
HSTECH,20241227,0034,4536.28,4538.98,4536.28,4537.24,29,0
HSTECH,20241227,0035,4538.79,4539.45,4537.13,4537.51,29,0
HSTECH,20241227,0036,4538.23,4540.38,4537.67,4539.50,28,0
HSTECH,20241227,0037,4539.72,4542.13,4539.08,4542.13,29,0
HSTECH,20241227,0038,4541.41,4544.28,4540.57,4543.02,29,0
HSTECH,20241227,0039,4543.31,4544.78,4542.56,4542.56,28,0
HSTECH,20241227,0040,4544.39,4547.82,4543.24,4547.36,30,0
HSTECH,20241227,0041,4547.50,4548.44,4546.39,4546.41,29,0
HSTECH,20241227,0042,4546.98,4548.60,4546.54,4547.16,30,0
HSTECH,20241227,0043,4548.06,4548.46,4544.39,4546.07,30,0
HSTECH,20241227,0044,4546.70,4546.70,4543.90,4544.75,29,0
HSTECH,20241227,0045,4546.55,4546.55,4543.53,4544.27,30,0
HSTECH,20241227,0046,4543.36,4543.36,4537.46,4537.64,30,0
HSTECH,20241227,0047,4537.35,4537.41,4535.30,4535.64,30,0
HSTECH,20241227,0048,4535.24,4537.69,4534.67,4536.73,30,0
HSTECH,20241227,0049,4536.99,4538.41,4536.42,4537.07,30,0
HSTECH,20241227,0050,4537.99,4538.12,4535.79,4536.94,29,0
HSTECH,20241227,0051,4537.91,4537.91,4535.05,4535.36,30,0
HSTECH,20241227,0052,4535.85,4536.34,4534.71,4536.34,29,0
HSTECH,20241227,0053,4535.85,4537.35,4534.87,4537.16,29,0
HSTECH,20241227,0054,4536.95,4537.75,4535.77,4535.80,30,0
HSTECH,20241227,0055,4537.41,4538.05,4535.30,4536.33,30,0
HSTECH,20241227,0056,4536.45,4537.26,4535.71,4536.62,30,0
HSTECH,20241227,0057,4535.79,4537.10,4535.35,4537.10,30,0
HSTECH,20241227,0058,4536.40,4538.20,4535.43,4538.20,30,0
HSTECH,20241227,0059,4537.10,4537.27,4533.07,4533.70,30,0
HSTECH,20241227,0100,4533.94,4534.77,4532.50,4533.84,29,0
HSTECH,20241227,0101,4533.99,4533.99,4528.70,4530.02,30,0
HSTECH,20241227,0102,4530.78,4531.85,4530.41,4531.57,30,0
HSTECH,20241227,0103,4531.16,4532.30,4530.68,4532.12,29,0
HSTECH,20241227,0104,4531.48,4532.77,4530.77,4531.85,30,0
HSTECH,20241227,0105,4532.19,4537.01,4531.18,4535.99,29,0
HSTECH,20241227,0106,4535.99,4538.56,4535.39,4538.08,29,0
HSTECH,20241227,0107,4537.25,4538.41,4535.94,4536.94,29,0
HSTECH,20241227,0108,4537.02,4538.21,4535.93,4536.71,28,0
HSTECH,20241227,0109,4537.93,4538.64,4535.99,4537.71,28,0
HSTECH,20241227,0110,4537.49,4540.37,4537.22,4540.17,29,0
HSTECH,20241227,0111,4540.25,4540.90,4538.93,4540.48,30,0
HSTECH,20241227,0112,4539.86,4541.07,4538.74,4540.44,29,0
HSTECH,20241227,0113,4540.88,4543.26,4540.34,4543.26,30,0
HSTECH,20241227,0114,4543.43,4546.09,4543.39,4544.94,28,0
HSTECH,20241227,0115,4545.92,4545.92,4543.28,4543.76,30,0
HSTECH,20241227,0116,4542.96,4544.55,4541.93,4542.82,29,0
HSTECH,20241227,0117,4542.80,4542.92,4541.54,4542.88,30,0
HSTECH,20241227,0118,4541.48,4543.52,4540.74,4542.92,30,0
HSTECH,20241227,0119,4542.49,4543.16,4539.27,4541.17,29,0
HSTECH,20241227,0120,4542.09,4542.21,4540.06,4540.50,28,0
HSTECH,20241227,0121,4540.84,4543.29,4540.84,4541.79,30,0
HSTECH,20241227,0122,4541.43,4543.77,4541.12,4543.13,30,0
HSTECH,20241227,0123,4542.80,4544.48,4542.80,4543.48,30,0
HSTECH,20241227,0124,4544.15,4544.78,4540.82,4542.12,30,0
HSTECH,20241227,0125,4543.59,4543.99,4541.11,4542.84,30,0
HSTECH,20241227,0126,4543.42,4544.28,4542.52,4543.01,30,0
HSTECH,20241227,0127,4543.14,4543.77,4541.97,4542.76,29,0
HSTECH,20241227,0128,4542.29,4544.16,4541.90,4543.48,28,0
HSTECH,20241227,0129,4543.14,4544.34,4541.84,4542.95,29,0
HSTECH,20241227,0130,4544.33,4544.33,4539.94,4540.77,30,0
HSTECH,20241227,0131,4540.86,4542.21,4540.46,4542.21,28,0
HSTECH,20241227,0132,4542.46,4542.77,4540.03,4540.42,30,0
HSTECH,20241227,0133,4540.60,4541.89,4539.98,4541.42,28,0
HSTECH,20241227,0134,4541.45,4541.89,4539.58,4539.79,30,0
HSTECH,20241227,0135,4540.06,4541.63,4538.46,4538.46,29,0
HSTECH,20241227,0136,4539.69,4541.06,4539.00,4539.00,29,0
HSTECH,20241227,0137,4539.64,4541.17,4538.88,4539.27,30,0
HSTECH,20241227,0138,4540.55,4540.55,4538.28,4540.13,29,0
HSTECH,20241227,0139,4539.79,4539.97,4538.15,4538.93,30,0
HSTECH,20241227,0140,4540.90,4541.03,4538.08,4539.09,29,0
HSTECH,20241227,0141,4539.04,4543.36,4538.35,4541.73,30,0
HSTECH,20241227,0142,4541.91,4542.08,4539.81,4539.81,30,0
HSTECH,20241227,0143,4540.15,4541.76,4539.50,4540.95,29,0
HSTECH,20241227,0144,4541.04,4541.51,4538.81,4540.73,30,0
HSTECH,20241227,0145,4540.69,4540.77,4537.81,4539.29,30,0
HSTECH,20241227,0146,4537.85,4538.22,4536.17,4536.50,30,0
HSTECH,20241227,0147,4536.30,4537.23,4534.70,4534.70,29,0
HSTECH,20241227,0148,4534.72,4537.46,4534.72,4537.46,28,0
HSTECH,20241227,0149,4536.19,4537.84,4535.47,4536.87,28,0
HSTECH,20241227,0150,4536.56,4539.70,4535.97,4538.82,30,0
HSTECH,20241227,0151,4538.72,4539.49,4537.24,4538.52,29,0
HSTECH,20241227,0152,4538.49,4539.60,4537.05,4538.02,30,0
HSTECH,20241227,0153,4538.16,4539.55,4537.27,4539.38,30,0
HSTECH,20241227,0154,4538.49,4539.89,4537.93,4538.99,30,0
HSTECH,20241227,0155,4540.81,4540.81,4537.51,4538.28,30,0
HSTECH,20241227,0156,4538.40,4540.72,4537.82,4540.14,30,0
HSTECH,20241227,0157,4538.93,4540.14,4537.95,4538.95,30,0
HSTECH,20241227,0158,4538.74,4539.25,4537.58,4538.20,30,0
HSTECH,20241227,0159,4537.91,4538.77,4537.00,4538.59,32,0
HSTECH,20241229,1930,4546.01,4557.06,4542.72,4544.47,30,0
HSTECH,20241229,1931,4544.99,4548.05,4544.64,4545.22,30,0
HSTECH,20241229,1932,4544.10,4554.16,4543.79,4553.44,30,0
HSTECH,20241229,1933,4554.66,4554.66,4529.92,4529.92,30,0
HSTECH,20241229,1934,4530.00,4530.06,4522.43,4524.53,30,0
HSTECH,20241229,1935,4522.15,4529.31,4521.43,4524.63,30,0
HSTECH,20241229,1936,4526.97,4530.91,4525.76,4527.73,30,0
HSTECH,20241229,1937,4527.77,4529.45,4524.76,4529.02,29,0
HSTECH,20241229,1938,4528.21,4529.43,4523.30,4523.30,30,0
HSTECH,20241229,1939,4523.06,4523.07,4512.33,4516.01,30,0
HSTECH,20241229,1940,4511.79,4520.61,4511.79,4520.61,30,0
HSTECH,20241229,1941,4520.47,4525.77,4517.71,4519.11,30,0
HSTECH,20241229,1942,4519.60,4526.05,4518.94,4525.24,29,0
HSTECH,20241229,1943,4524.90,4525.97,4522.71,4523.11,30,0
HSTECH,20241229,1944,4523.05,4523.05,4514.83,4516.35,30,0
HSTECH,20241229,1945,4511.90,4530.06,4511.90,4530.06,29,0
HSTECH,20241229,1946,4530.00,4538.61,4529.53,4535.45,29,0
HSTECH,20241229,1947,4535.24,4535.99,4529.49,4529.49,30,0
HSTECH,20241229,1948,4529.40,4533.66,4527.70,4532.91,30,0
HSTECH,20241229,1949,4532.36,4532.86,4528.23,4529.65,29,0
HSTECH,20241229,1950,4524.97,4532.97,4524.97,4530.84,30,0
HSTECH,20241229,1951,4531.00,4531.56,4527.14,4528.66,30,0
HSTECH,20241229,1952,4529.29,4529.29,4525.66,4528.08,30,0
HSTECH,20241229,1953,4528.85,4536.10,4528.85,4536.10,30,0
HSTECH,20241229,1954,4535.57,4537.39,4527.86,4528.02,29,0
HSTECH,20241229,1955,4524.62,4530.52,4524.24,4530.30,30,0
HSTECH,20241229,1956,4529.78,4529.78,4524.95,4524.95,30,0
HSTECH,20241229,1957,4526.42,4533.61,4524.03,4533.26,30,0
HSTECH,20241229,1958,4533.22,4541.36,4532.60,4540.66,30,0
HSTECH,20241229,1959,4539.60,4540.54,4531.97,4532.53,30,0
HSTECH,20241229,2000,4528.03,4532.29,4526.69,4526.69,30,0
HSTECH,20241229,2001,4526.26,4526.87,4522.58,4523.33,30,0
HSTECH,20241229,2002,4523.58,4526.83,4522.33,4524.65,29,0
HSTECH,20241229,2003,4524.80,4524.80,4519.84,4520.14,30,0
HSTECH,20241229,2004,4519.64,4522.43,4519.64,4521.27,30,0
HSTECH,20241229,2005,4517.67,4526.58,4517.67,4526.48,30,0
HSTECH,20241229,2006,4526.59,4528.04,4525.16,4525.16,30,0
HSTECH,20241229,2007,4525.74,4527.43,4524.20,4525.07,29,0
HSTECH,20241229,2008,4524.25,4525.12,4523.30,4523.51,30,0
HSTECH,20241229,2009,4523.32,4523.32,4520.55,4520.55,30,0
HSTECH,20241229,2010,4517.42,4523.99,4517.42,4523.99,30,0
HSTECH,20241229,2011,4523.44,4524.88,4520.28,4520.47,29,0
HSTECH,20241229,2012,4519.71,4526.23,4519.05,4526.23,30,0
HSTECH,20241229,2013,4526.60,4526.60,4522.20,4523.79,30,0
HSTECH,20241229,2014,4522.89,4522.89,4516.16,4517.28,29,0
HSTECH,20241229,2015,4513.61,4522.16,4513.61,4522.16,30,0
HSTECH,20241229,2016,4522.31,4522.51,4519.68,4520.15,30,0
HSTECH,20241229,2017,4520.87,4520.87,4515.88,4515.88,30,0
HSTECH,20241229,2018,4515.40,4515.40,4511.52,4512.56,30,0
HSTECH,20241229,2019,4512.85,4512.85,4504.92,4505.48,30,0
HSTECH,20241229,2020,4502.87,4508.33,4502.87,4507.56,30,0
HSTECH,20241229,2021,4508.09,4510.02,4506.51,4507.23,30,0
HSTECH,20241229,2022,4507.48,4509.62,4507.08,4509.32,30,0
HSTECH,20241229,2023,4509.09,4510.83,4509.07,4510.46,30,0
HSTECH,20241229,2024,4509.91,4509.91,4505.92,4505.92,30,0
HSTECH,20241229,2025,4504.46,4510.27,4504.46,4509.44,30,0
HSTECH,20241229,2026,4509.97,4515.57,4509.62,4513.85,30,0
HSTECH,20241229,2027,4514.88,4519.41,4514.88,4519.41,29,0
HSTECH,20241229,2028,4519.04,4519.04,4517.02,4517.03,30,0
HSTECH,20241229,2029,4517.73,4517.73,4507.53,4508.33,30,0
HSTECH,20241229,2030,4505.99,4513.35,4505.99,4513.35,30,0
HSTECH,20241229,2031,4513.95,4513.95,4510.88,4511.69,30,0
HSTECH,20241229,2032,4511.64,4514.23,4507.98,4507.98,30,0
HSTECH,20241229,2033,4508.17,4508.17,4503.77,4505.79,29,0
HSTECH,20241229,2034,4503.54,4504.77,4502.08,4503.98,29,0
HSTECH,20241229,2035,4501.39,4506.25,4501.19,4505.57,28,0
HSTECH,20241229,2036,4505.48,4506.23,4504.68,4506.08,30,0
HSTECH,20241229,2037,4506.38,4508.21,4506.14,4506.76,29,0
HSTECH,20241229,2038,4506.85,4507.53,4501.82,4503.61,28,0
HSTECH,20241229,2039,4503.52,4504.00,4496.18,4496.18,29,0
HSTECH,20241229,2040,4493.81,4496.71,4493.81,4494.99,29,0
HSTECH,20241229,2041,4496.77,4498.01,4494.76,4494.98,30,0
HSTECH,20241229,2042,4495.19,4497.80,4495.04,4497.17,30,0
HSTECH,20241229,2043,4497.26,4497.84,4495.99,4496.06,29,0
HSTECH,20241229,2044,4495.32,4495.77,4485.87,4486.52,30,0
HSTECH,20241229,2045,4484.78,4494.46,4484.78,4494.46,30,0
HSTECH,20241229,2046,4494.22,4496.07,4491.48,4495.71,30,0
HSTECH,20241229,2047,4496.01,4499.69,4496.01,4498.72,30,0
HSTECH,20241229,2048,4498.89,4500.67,4498.05,4500.28,30,0
HSTECH,20241229,2049,4500.35,4501.03,4499.12,4500.84,29,0
HSTECH,20241229,2050,4496.50,4500.93,4496.50,4500.93,30,0
HSTECH,20241229,2051,4501.17,4506.58,4500.63,4506.48,30,0
HSTECH,20241229,2052,4506.83,4512.39,4506.83,4512.29,30,0
HSTECH,20241229,2053,4512.92,4516.46,4512.24,4514.20,28,0
HSTECH,20241229,2054,4514.30,4515.41,4512.37,4512.48,29,0
HSTECH,20241229,2055,4508.83,4512.74,4508.83,4512.28,30,0
HSTECH,20241229,2056,4512.43,4513.42,4511.82,4512.52,30,0
HSTECH,20241229,2057,4511.96,4514.08,4511.79,4513.77,29,0
HSTECH,20241229,2058,4514.18,4516.76,4514.06,4516.76,29,0
HSTECH,20241229,2059,4516.51,4517.33,4513.32,4513.71,30,0
HSTECH,20241229,2100,4510.34,4512.89,4508.69,4512.51,30,0
HSTECH,20241229,2101,4511.89,4517.19,4511.19,4517.03,28,0
HSTECH,20241229,2102,4517.35,4517.50,4513.02,4514.13,30,0
HSTECH,20241229,2103,4514.73,4514.73,4511.98,4513.43,30,0
HSTECH,20241229,2104,4513.24,4515.16,4512.23,4514.30,30,0
HSTECH,20241229,2105,4510.69,4514.29,4510.69,4513.11,29,0
HSTECH,20241229,2106,4512.28,4513.56,4511.64,4512.40,29,0
HSTECH,20241229,2107,4512.98,4513.96,4507.23,4508.18,30,0
HSTECH,20241229,2108,4508.84,4509.24,4507.54,4508.92,30,0
HSTECH,20241229,2109,4509.58,4509.94,4507.78,4508.20,30,0
HSTECH,20241229,2110,4504.78,4507.37,4504.78,4507.07,29,0
HSTECH,20241229,2111,4506.58,4507.74,4506.19,4506.64,30,0
HSTECH,20241229,2112,4507.77,4512.19,4507.77,4509.39,29,0
HSTECH,20241229,2113,4509.41,4510.24,4508.44,4510.24,30,0
HSTECH,20241229,2114,4510.05,4510.58,4507.72,4507.72,28,0
HSTECH,20241229,2115,4504.82,4507.46,4503.88,4504.26,30,0
HSTECH,20241229,2116,4502.76,4505.25,4502.76,4505.25,28,0
HSTECH,20241229,2117,4506.04,4509.35,4506.04,4509.35,30,0
HSTECH,20241229,2118,4509.73,4511.08,4509.14,4510.40,30,0
HSTECH,20241229,2119,4510.26,4513.56,4509.95,4512.85,30,0
HSTECH,20241229,2120,4509.90,4516.35,4509.90,4516.35,30,0
HSTECH,20241229,2121,4516.07,4516.84,4509.25,4510.16,29,0
HSTECH,20241229,2122,4508.61,4509.45,4506.71,4506.72,30,0
HSTECH,20241229,2123,4505.79,4507.88,4505.73,4506.96,28,0
HSTECH,20241229,2124,4506.96,4507.26,4503.19,4504.11,27,0
HSTECH,20241229,2125,4500.78,4503.39,4499.40,4501.10,30,0
HSTECH,20241229,2126,4500.36,4502.72,4499.97,4502.34,28,0
HSTECH,20241229,2127,4502.11,4504.39,4501.43,4502.03,30,0
HSTECH,20241229,2128,4502.31,4502.91,4500.36,4501.65,30,0
HSTECH,20241229,2129,4502.41,4502.93,4500.32,4500.71,29,0
HSTECH,20241229,2130,4497.11,4499.80,4497.11,4499.07,30,0
HSTECH,20241229,2131,4498.46,4499.37,4495.13,4495.13,30,0
HSTECH,20241229,2132,4496.21,4498.73,4496.14,4497.58,28,0
HSTECH,20241229,2133,4497.49,4500.88,4497.19,4500.88,28,0
HSTECH,20241229,2134,4499.58,4499.98,4498.57,4499.76,30,0
HSTECH,20241229,2135,4496.50,4499.83,4496.50,4497.93,29,0
HSTECH,20241229,2136,4498.63,4499.98,4498.30,4499.89,30,0
HSTECH,20241229,2137,4499.89,4501.23,4499.70,4500.91,27,0
HSTECH,20241229,2138,4500.41,4500.93,4499.79,4500.93,30,0
HSTECH,20241229,2139,4500.96,4500.96,4497.43,4498.65,29,0
HSTECH,20241229,2140,4495.19,4498.97,4495.19,4498.35,28,0
HSTECH,20241229,2141,4498.02,4501.83,4497.65,4501.60,29,0
HSTECH,20241229,2142,4502.50,4503.27,4501.54,4502.33,27,0
HSTECH,20241229,2143,4502.41,4504.16,4502.41,4503.21,29,0
HSTECH,20241229,2144,4503.24,4504.02,4501.60,4504.02,28,0
HSTECH,20241229,2145,4500.46,4503.41,4500.46,4503.41,26,0
HSTECH,20241229,2146,4503.33,4504.26,4502.60,4503.41,26,0
HSTECH,20241229,2147,4503.74,4505.95,4503.74,4505.73,29,0
HSTECH,20241229,2148,4505.11,4505.56,4504.00,4505.26,28,0
HSTECH,20241229,2149,4505.19,4505.19,4502.93,4503.27,27,0
HSTECH,20241229,2150,4498.95,4502.74,4498.95,4502.30,25,0
HSTECH,20241229,2151,4502.68,4502.69,4501.43,4501.43,26,0
HSTECH,20241229,2152,4501.43,4505.80,4501.43,4505.13,29,0
HSTECH,20241229,2153,4505.50,4505.50,4501.73,4502.24,29,0
HSTECH,20241229,2154,4502.37,4502.37,4500.04,4501.37,29,0
HSTECH,20241229,2155,4496.79,4500.54,4496.79,4500.03,27,0
HSTECH,20241229,2156,4500.03,4500.76,4499.31,4500.16,24,0
HSTECH,20241229,2157,4500.30,4501.38,4499.19,4501.31,29,0
HSTECH,20241229,2158,4500.21,4502.27,4500.21,4500.67,30,0
HSTECH,20241229,2159,4500.87,4502.58,4496.70,4496.70,30,0
HSTECH,20241229,2300,4496.95,4500.35,4496.95,4497.75,29,0
HSTECH,20241229,2301,4498.08,4499.36,4497.97,4499.34,28,0
HSTECH,20241229,2302,4497.96,4503.20,4497.65,4503.04,30,0
HSTECH,20241229,2303,4502.43,4505.60,4502.43,4505.45,30,0
HSTECH,20241229,2304,4506.08,4507.09,4504.91,4505.62,28,0
HSTECH,20241229,2305,4502.16,4505.28,4502.16,4504.41,30,0
HSTECH,20241229,2306,4505.08,4505.85,4502.10,4502.47,29,0
HSTECH,20241229,2307,4501.62,4503.99,4500.33,4503.18,29,0
HSTECH,20241229,2308,4503.42,4503.84,4499.20,4499.72,29,0
HSTECH,20241229,2309,4500.95,4502.66,4499.52,4500.89,29,0
HSTECH,20241229,2310,4497.31,4502.30,4497.31,4500.65,29,0
HSTECH,20241229,2311,4500.43,4501.64,4498.50,4500.15,30,0
HSTECH,20241229,2312,4499.79,4500.97,4499.31,4499.96,27,0
HSTECH,20241229,2313,4500.11,4501.05,4499.14,4500.38,30,0
HSTECH,20241229,2314,4500.41,4500.41,4496.96,4496.96,29,0
HSTECH,20241229,2315,4494.24,4498.33,4493.49,4494.99,30,0
HSTECH,20241229,2316,4493.86,4500.91,4493.86,4500.91,30,0
HSTECH,20241229,2317,4500.80,4502.53,4499.92,4502.53,29,0
HSTECH,20241229,2318,4503.45,4506.03,4503.06,4504.49,29,0
HSTECH,20241229,2319,4504.72,4507.25,4504.72,4507.25,27,0
HSTECH,20241229,2320,4501.99,4507.35,4501.99,4507.03,30,0
HSTECH,20241229,2321,4507.39,4507.39,4503.69,4503.69,28,0
HSTECH,20241229,2322,4504.20,4506.55,4503.11,4506.47,29,0
HSTECH,20241229,2323,4506.37,4507.63,4506.10,4506.76,29,0
HSTECH,20241229,2324,4506.67,4507.12,4505.18,4505.96,30,0
HSTECH,20241229,2325,4502.12,4506.02,4502.12,4504.26,29,0
HSTECH,20241229,2326,4504.47,4507.24,4503.33,4505.71,30,0
HSTECH,20241229,2327,4505.09,4507.23,4503.69,4504.24,29,0
HSTECH,20241229,2328,4504.95,4506.16,4503.28,4505.38,29,0
HSTECH,20241229,2329,4505.81,4506.29,4503.33,4504.56,29,0
HSTECH,20241229,2330,4500.41,4506.04,4500.41,4505.61,30,0
HSTECH,20241229,2331,4504.55,4507.26,4504.34,4504.34,30,0
HSTECH,20241229,2332,4503.38,4505.77,4501.75,4505.51,30,0
HSTECH,20241229,2333,4505.04,4505.87,4503.80,4504.35,29,0
HSTECH,20241229,2334,4504.35,4505.30,4503.00,4503.23,29,0
HSTECH,20241229,2335,4499.61,4504.67,4499.61,4504.04,29,0
HSTECH,20241229,2336,4502.84,4509.42,4502.84,4509.42,29,0
HSTECH,20241229,2337,4509.31,4510.83,4508.21,4508.77,29,0
HSTECH,20241229,2338,4508.83,4509.49,4505.91,4506.99,26,0
HSTECH,20241229,2339,4506.84,4514.13,4505.75,4512.30,30,0
HSTECH,20241229,2340,4508.56,4514.78,4508.56,4513.83,30,0
HSTECH,20241229,2341,4514.23,4522.65,4513.60,4521.56,30,0
HSTECH,20241229,2342,4521.79,4522.99,4516.96,4516.96,28,0
HSTECH,20241229,2343,4516.76,4516.90,4509.92,4511.20,30,0
HSTECH,20241229,2344,4511.26,4511.41,4508.68,4509.71,29,0
HSTECH,20241229,2345,4504.61,4510.36,4504.61,4509.49,30,0
HSTECH,20241229,2346,4509.76,4510.92,4508.91,4510.11,29,0
HSTECH,20241229,2347,4510.68,4512.74,4509.10,4509.10,30,0
HSTECH,20241229,2348,4509.84,4510.81,4507.82,4508.76,30,0
HSTECH,20241229,2349,4509.13,4509.26,4505.58,4506.59,29,0
HSTECH,20241229,2350,4502.71,4506.44,4502.71,4506.44,30,0
HSTECH,20241229,2351,4506.62,4506.62,4503.05,4504.38,30,0
HSTECH,20241229,2352,4503.92,4505.11,4502.78,4503.86,28,0
HSTECH,20241229,2353,4503.65,4504.66,4502.70,4504.22,28,0
HSTECH,20241229,2354,4504.17,4505.20,4502.33,4504.12,30,0
HSTECH,20241229,2355,4500.39,4504.34,4500.39,4504.04,28,0
HSTECH,20241229,2356,4503.79,4504.08,4502.22,4503.20,27,0
HSTECH,20241229,2357,4503.05,4505.51,4502.91,4504.09,29,0
HSTECH,20241229,2358,4504.01,4507.02,4504.01,4507.02,28,0
HSTECH,20241229,2359,4506.37,4508.64,4505.05,4508.50,30,0
HSTECH,20241230,0000,4504.53,4508.78,4504.53,4508.78,29,0
HSTECH,20241230,0001,4508.62,4509.22,4507.28,4507.95,29,0
HSTECH,20241230,0002,4506.88,4511.83,4506.88,4508.89,26,0
HSTECH,20241230,0003,4509.45,4514.75,4509.39,4514.75,29,0
HSTECH,20241230,0004,4514.63,4515.61,4512.75,4512.75,30,0
HSTECH,20241230,0005,4509.93,4515.44,4509.93,4515.44,28,0
HSTECH,20241230,0006,4516.03,4516.50,4514.23,4515.89,29,0
HSTECH,20241230,0007,4516.16,4517.01,4514.99,4515.26,30,0
HSTECH,20241230,0008,4515.21,4518.06,4515.17,4517.53,29,0
HSTECH,20241230,0009,4517.07,4519.26,4516.53,4517.15,28,0
HSTECH,20241230,0010,4514.37,4519.15,4514.37,4519.15,29,0
HSTECH,20241230,0011,4519.38,4520.18,4517.28,4517.28,28,0
HSTECH,20241230,0012,4518.37,4518.37,4515.87,4516.40,27,0
HSTECH,20241230,0013,4516.86,4519.26,4516.12,4519.26,28,0
HSTECH,20241230,0014,4519.43,4519.43,4516.72,4516.72,30,0
HSTECH,20241230,0015,4514.07,4515.00,4512.50,4512.52,29,0
HSTECH,20241230,0016,4512.26,4513.52,4510.89,4510.89,29,0
HSTECH,20241230,0017,4511.33,4512.22,4510.65,4511.52,28,0
HSTECH,20241230,0018,4511.13,4513.13,4510.89,4511.50,29,0
HSTECH,20241230,0019,4511.29,4511.39,4507.44,4507.44,28,0
HSTECH,20241230,0020,4505.54,4511.95,4505.54,4511.95,29,0
HSTECH,20241230,0021,4512.21,4513.32,4510.96,4512.62,29,0
HSTECH,20241230,0022,4512.60,4517.16,4512.60,4516.09,29,0
HSTECH,20241230,0023,4516.67,4517.12,4514.83,4516.91,29,0
HSTECH,20241230,0024,4517.33,4519.52,4516.88,4517.48,28,0
HSTECH,20241230,0025,4514.10,4517.79,4514.10,4516.25,28,0
HSTECH,20241230,0026,4516.27,4518.92,4516.26,4518.81,29,0
HSTECH,20241230,0027,4517.75,4518.65,4517.08,4517.74,30,0
HSTECH,20241230,0028,4517.93,4518.34,4514.83,4514.83,30,0
HSTECH,20241230,0029,4514.75,4514.75,4509.65,4511.48,28,0
HSTECH,20241230,0030,4508.46,4516.76,4508.46,4516.76,28,0
HSTECH,20241230,0031,4516.36,4517.21,4514.75,4515.56,29,0
HSTECH,20241230,0032,4515.33,4517.88,4514.60,4516.66,30,0
HSTECH,20241230,0033,4517.55,4517.91,4515.96,4517.07,29,0
HSTECH,20241230,0034,4517.17,4518.22,4514.30,4514.84,30,0
HSTECH,20241230,0035,4511.01,4515.13,4511.01,4513.22,28,0
HSTECH,20241230,0036,4513.67,4514.56,4512.32,4513.25,29,0
HSTECH,20241230,0037,4513.33,4514.03,4511.49,4513.02,30,0
HSTECH,20241230,0038,4511.80,4513.82,4511.80,4513.53,29,0
HSTECH,20241230,0039,4513.31,4514.07,4507.49,4507.66,29,0
HSTECH,20241230,0040,4505.10,4508.72,4505.09,4507.19,29,0
HSTECH,20241230,0041,4507.25,4508.21,4505.64,4507.52,28,0
HSTECH,20241230,0042,4506.50,4509.12,4506.50,4508.79,30,0
HSTECH,20241230,0043,4508.52,4510.04,4507.21,4510.04,30,0
HSTECH,20241230,0044,4510.29,4510.29,4508.66,4509.13,28,0
HSTECH,20241230,0045,4505.83,4510.69,4505.83,4509.41,28,0
HSTECH,20241230,0046,4509.50,4511.26,4509.07,4510.60,30,0
HSTECH,20241230,0047,4510.99,4511.17,4509.35,4510.49,29,0
HSTECH,20241230,0048,4510.82,4510.82,4507.85,4507.85,30,0
HSTECH,20241230,0049,4508.33,4508.60,4506.38,4506.66,30,0
HSTECH,20241230,0050,4504.43,4507.69,4504.43,4507.34,28,0
HSTECH,20241230,0051,4507.48,4508.38,4506.32,4507.85,26,0
HSTECH,20241230,0052,4507.27,4510.30,4507.13,4510.12,30,0
HSTECH,20241230,0053,4510.45,4511.09,4509.37,4509.92,30,0
HSTECH,20241230,0054,4510.95,4511.99,4509.70,4510.70,30,0
HSTECH,20241230,0055,4506.88,4509.91,4506.88,4509.57,28,0
HSTECH,20241230,0056,4509.38,4512.14,4509.29,4511.76,29,0
HSTECH,20241230,0057,4512.14,4514.07,4511.10,4513.97,28,0
HSTECH,20241230,0058,4513.61,4514.16,4512.69,4513.78,29,0
HSTECH,20241230,0059,4513.76,4514.15,4511.63,4513.77,26,0
HSTECH,20241230,0100,4509.49,4513.33,4509.49,4512.83,30,0
HSTECH,20241230,0101,4513.23,4513.58,4511.73,4511.73,30,0
HSTECH,20241230,0102,4511.73,4515.67,4510.40,4515.67,27,0
HSTECH,20241230,0103,4515.39,4515.76,4513.27,4513.27,28,0
HSTECH,20241230,0104,4512.87,4513.74,4511.95,4513.00,27,0
HSTECH,20241230,0105,4509.47,4514.60,4509.47,4514.60,30,0
HSTECH,20241230,0106,4514.34,4516.90,4514.06,4516.90,29,0
HSTECH,20241230,0107,4516.72,4516.79,4514.96,4515.65,30,0
HSTECH,20241230,0108,4514.81,4516.00,4513.67,4513.77,28,0
HSTECH,20241230,0109,4513.49,4514.48,4513.08,4513.42,29,0
HSTECH,20241230,0110,4510.96,4515.89,4510.96,4514.00,30,0
HSTECH,20241230,0111,4514.27,4518.27,4514.21,4517.52,29,0
HSTECH,20241230,0112,4517.89,4520.49,4517.06,4520.39,29,0
HSTECH,20241230,0113,4520.78,4520.78,4518.86,4519.83,28,0
HSTECH,20241230,0114,4519.81,4520.37,4517.76,4517.76,28,0
HSTECH,20241230,0115,4516.19,4516.94,4514.38,4516.68,29,0
HSTECH,20241230,0116,4516.45,4517.65,4515.32,4515.32,27,0
HSTECH,20241230,0117,4516.24,4516.24,4513.27,4514.53,28,0
HSTECH,20241230,0118,4514.53,4515.45,4509.44,4509.74,28,0
HSTECH,20241230,0119,4509.57,4511.78,4509.31,4510.32,27,0
HSTECH,20241230,0120,4508.76,4511.56,4508.76,4511.56,30,0
HSTECH,20241230,0121,4511.38,4511.92,4509.88,4510.93,30,0
HSTECH,20241230,0122,4511.16,4512.08,4510.65,4511.49,25,0
HSTECH,20241230,0123,4512.01,4512.01,4506.63,4506.86,30,0
HSTECH,20241230,0124,4506.21,4507.49,4505.71,4506.05,28,0
HSTECH,20241230,0125,4503.80,4506.09,4503.44,4503.81,29,0
HSTECH,20241230,0126,4502.45,4504.34,4502.16,4503.94,30,0
HSTECH,20241230,0127,4504.23,4504.23,4502.12,4502.52,29,0
HSTECH,20241230,0128,4502.58,4502.58,4499.61,4501.49,30,0
HSTECH,20241230,0129,4501.29,4502.59,4500.65,4502.17,30,0
HSTECH,20241230,0130,4499.83,4506.00,4499.83,4506.00,30,0
HSTECH,20241230,0131,4505.69,4506.21,4503.90,4504.82,30,0
HSTECH,20241230,0132,4505.60,4509.40,4505.60,4507.77,30,0
HSTECH,20241230,0133,4507.80,4509.41,4507.03,4507.76,29,0
HSTECH,20241230,0134,4507.55,4507.94,4504.91,4507.08,30,0
HSTECH,20241230,0135,4504.15,4507.20,4503.76,4506.72,30,0
HSTECH,20241230,0136,4506.24,4508.54,4505.16,4506.94,30,0
HSTECH,20241230,0137,4507.53,4508.51,4506.91,4508.07,30,0
HSTECH,20241230,0138,4509.01,4509.50,4507.41,4508.56,30,0
HSTECH,20241230,0139,4508.40,4509.31,4506.69,4508.27,30,0
HSTECH,20241230,0140,4505.84,4510.38,4505.84,4508.79,30,0
HSTECH,20241230,0141,4508.83,4508.83,4506.56,4508.00,30,0
HSTECH,20241230,0142,4507.64,4508.69,4505.90,4508.04,30,0
HSTECH,20241230,0143,4506.53,4507.71,4503.51,4504.67,30,0
HSTECH,20241230,0144,4505.11,4505.62,4502.66,4505.48,30,0
HSTECH,20241230,0145,4503.29,4507.94,4503.29,4506.59,30,0
HSTECH,20241230,0146,4506.70,4508.07,4505.36,4507.07,30,0
HSTECH,20241230,0147,4507.11,4507.34,4505.38,4506.94,30,0
HSTECH,20241230,0148,4506.51,4507.03,4504.55,4505.49,30,0
HSTECH,20241230,0149,4505.11,4506.55,4504.13,4506.21,30,0
HSTECH,20241230,0150,4503.17,4506.51,4503.17,4506.15,30,0
HSTECH,20241230,0151,4505.89,4506.37,4503.81,4505.41,30,0
HSTECH,20241230,0152,4504.99,4506.66,4504.52,4505.66,29,0
HSTECH,20241230,0153,4506.26,4508.09,4505.24,4506.47,30,0
HSTECH,20241230,0154,4506.84,4507.66,4504.74,4506.30,30,0
HSTECH,20241230,0155,4503.57,4507.59,4503.57,4504.87,30,0
HSTECH,20241230,0156,4505.13,4508.21,4505.13,4506.53,30,0
HSTECH,20241230,0157,4505.61,4509.01,4505.61,4508.71,30,0
HSTECH,20241230,0158,4508.71,4508.85,4505.95,4507.23,29,0
HSTECH,20241230,0159,4507.36,4509.04,4500.60,4500.60,32,0
HSTECH,20241230,1930,4484.54,4502.78,4482.89,4501.87,30,0
HSTECH,20241230,1931,4502.25,4506.74,4498.89,4499.44,30,0
HSTECH,20241230,1932,4499.37,4503.94,4498.75,4503.94,29,0
HSTECH,20241230,1933,4503.63,4504.25,4497.93,4498.51,30,0
HSTECH,20241230,1934,4498.30,4501.78,4497.42,4497.42,30,0
HSTECH,20241230,1935,4497.80,4503.42,4496.89,4503.42,30,0
HSTECH,20241230,1936,4502.95,4505.17,4502.45,4504.31,30,0
HSTECH,20241230,1937,4504.48,4504.70,4490.18,4490.60,30,0
HSTECH,20241230,1938,4492.13,4492.13,4485.74,4485.74,29,0
HSTECH,20241230,1939,4485.93,4490.41,4480.56,4481.01,30,0
HSTECH,20241230,1940,4480.17,4480.47,4477.23,4477.23,30,0
HSTECH,20241230,1941,4477.85,4483.35,4477.60,4482.30,30,0
HSTECH,20241230,1942,4481.83,4490.78,4481.83,4484.36,30,0
HSTECH,20241230,1943,4483.57,4488.68,4483.13,4486.94,30,0
HSTECH,20241230,1944,4487.47,4488.93,4483.28,4483.28,30,0
HSTECH,20241230,1945,4483.87,4484.46,4479.81,4484.24,30,0
HSTECH,20241230,1946,4483.07,4483.98,4478.74,4480.00,30,0
HSTECH,20241230,1947,4479.69,4481.54,4474.65,4478.51,29,0
HSTECH,20241230,1948,4480.43,4484.90,4479.60,4484.66,30,0
HSTECH,20241230,1949,4485.27,4489.66,4485.27,4488.84,29,0
HSTECH,20241230,1950,4489.59,4491.40,4487.10,4487.10,30,0
HSTECH,20241230,1951,4487.57,4491.65,4486.11,4487.25,29,0
HSTECH,20241230,1952,4487.18,4488.55,4481.13,4481.45,29,0
HSTECH,20241230,1953,4481.50,4482.27,4479.47,4480.35,29,0
HSTECH,20241230,1954,4480.64,4485.54,4480.64,4485.47,29,0
HSTECH,20241230,1955,4484.80,4485.18,4479.73,4480.99,30,0
HSTECH,20241230,1956,4480.94,4485.17,4480.07,4482.93,30,0
HSTECH,20241230,1957,4483.65,4485.68,4481.81,4484.95,30,0
HSTECH,20241230,1958,4484.95,4484.95,4477.56,4478.59,29,0
HSTECH,20241230,1959,4479.86,4481.80,4479.25,4481.12,30,0
HSTECH,20241230,2000,4481.24,4490.95,4481.24,4489.80,30,0
HSTECH,20241230,2001,4489.80,4490.38,4481.72,4481.72,29,0
HSTECH,20241230,2002,4481.60,4483.52,4478.95,4478.95,30,0
HSTECH,20241230,2003,4479.17,4483.79,4478.34,4482.45,30,0
HSTECH,20241230,2004,4482.80,4485.55,4482.52,4483.96,30,0
HSTECH,20241230,2005,4483.64,4484.35,4481.27,4483.56,29,0
HSTECH,20241230,2006,4483.86,4488.28,4483.86,4487.35,30,0
HSTECH,20241230,2007,4487.98,4493.00,4487.39,4493.00,30,0
HSTECH,20241230,2008,4492.84,4493.23,4491.53,4491.96,30,0
HSTECH,20241230,2009,4491.58,4492.69,4484.96,4486.10,30,0
HSTECH,20241230,2010,4485.51,4491.22,4485.51,4490.90,30,0
HSTECH,20241230,2011,4491.90,4495.22,4491.75,4494.13,29,0
HSTECH,20241230,2012,4495.06,4497.87,4494.38,4495.33,30,0
HSTECH,20241230,2013,4496.23,4498.54,4495.73,4498.54,30,0
HSTECH,20241230,2014,4498.35,4499.81,4497.80,4499.66,30,0
HSTECH,20241230,2015,4499.77,4501.20,4499.55,4499.87,30,0
HSTECH,20241230,2016,4500.89,4501.64,4498.85,4500.77,30,0
HSTECH,20241230,2017,4500.06,4501.39,4499.07,4500.03,30,0
HSTECH,20241230,2018,4500.23,4507.55,4500.21,4504.14,30,0
HSTECH,20241230,2019,4503.86,4503.86,4500.79,4500.79,29,0
HSTECH,20241230,2020,4501.61,4501.61,4498.50,4499.72,29,0
HSTECH,20241230,2021,4499.51,4501.45,4497.84,4498.35,29,0
HSTECH,20241230,2022,4497.69,4501.92,4497.22,4501.92,29,0
HSTECH,20241230,2023,4501.35,4503.93,4501.35,4502.48,29,0
HSTECH,20241230,2024,4502.62,4504.51,4499.82,4501.06,30,0
HSTECH,20241230,2025,4500.84,4502.11,4499.04,4501.71,29,0
HSTECH,20241230,2026,4501.22,4505.05,4500.05,4503.24,30,0
HSTECH,20241230,2027,4504.24,4505.97,4503.49,4504.07,30,0
HSTECH,20241230,2028,4504.10,4504.55,4502.98,4503.85,30,0
HSTECH,20241230,2029,4503.91,4505.83,4503.36,4503.52,28,0
HSTECH,20241230,2030,4504.62,4506.70,4503.62,4505.29,30,0
HSTECH,20241230,2031,4504.98,4506.78,4499.01,4499.11,30,0
HSTECH,20241230,2032,4498.12,4501.37,4498.12,4501.09,30,0
HSTECH,20241230,2033,4500.87,4502.88,4499.93,4502.88,30,0
HSTECH,20241230,2034,4503.36,4503.36,4500.86,4501.67,30,0
HSTECH,20241230,2035,4500.94,4502.35,4500.13,4500.83,30,0
HSTECH,20241230,2036,4501.44,4501.44,4497.44,4498.66,30,0
HSTECH,20241230,2037,4497.61,4498.67,4495.71,4496.66,29,0
HSTECH,20241230,2038,4496.14,4498.36,4496.14,4497.54,30,0
HSTECH,20241230,2039,4496.86,4497.10,4495.06,4495.94,29,0
HSTECH,20241230,2040,4495.19,4497.07,4494.82,4497.07,30,0
HSTECH,20241230,2041,4497.45,4497.73,4495.95,4496.51,30,0
HSTECH,20241230,2042,4497.67,4502.84,4497.35,4502.47,30,0
HSTECH,20241230,2043,4502.17,4502.94,4500.00,4501.24,29,0
HSTECH,20241230,2044,4501.00,4503.21,4499.83,4502.87,29,0
HSTECH,20241230,2045,4502.54,4504.03,4501.72,4502.41,29,0
HSTECH,20241230,2046,4502.72,4504.83,4502.47,4504.83,30,0
HSTECH,20241230,2047,4504.38,4506.31,4503.95,4506.31,29,0
HSTECH,20241230,2048,4505.78,4505.88,4498.40,4498.40,30,0
HSTECH,20241230,2049,4498.87,4499.23,4497.72,4497.72,29,0
HSTECH,20241230,2050,4498.86,4505.89,4498.84,4503.03,30,0
HSTECH,20241230,2051,4503.20,4503.20,4499.81,4502.54,30,0
HSTECH,20241230,2052,4502.24,4503.35,4501.55,4501.84,30,0
HSTECH,20241230,2053,4501.67,4503.07,4497.70,4499.83,30,0
HSTECH,20241230,2054,4499.57,4499.72,4497.17,4498.53,30,0
HSTECH,20241230,2055,4498.31,4498.31,4496.46,4496.47,30,0
HSTECH,20241230,2056,4497.76,4499.12,4496.72,4497.59,30,0
HSTECH,20241230,2057,4498.32,4498.32,4492.42,4492.54,30,0
HSTECH,20241230,2058,4492.74,4493.27,4489.65,4489.84,30,0
HSTECH,20241230,2059,4489.48,4491.61,4488.72,4489.18,30,0
HSTECH,20241230,2100,4490.04,4490.85,4487.29,4488.33,30,0
HSTECH,20241230,2101,4489.39,4489.86,4487.54,4488.78,30,0
HSTECH,20241230,2102,4487.94,4487.95,4484.36,4485.05,30,0
HSTECH,20241230,2103,4485.43,4485.43,4482.02,4483.00,30,0
HSTECH,20241230,2104,4482.46,4485.85,4482.15,4485.85,29,0
HSTECH,20241230,2105,4486.26,4486.35,4483.83,4484.32,28,0
HSTECH,20241230,2106,4484.91,4489.71,4484.91,4488.94,30,0
HSTECH,20241230,2107,4489.32,4490.73,4489.01,4490.15,29,0
HSTECH,20241230,2108,4489.78,4490.53,4487.77,4487.77,30,0
HSTECH,20241230,2109,4488.58,4488.58,4480.73,4481.88,29,0
HSTECH,20241230,2110,4480.04,4480.04,4470.38,4473.64,30,0
HSTECH,20241230,2111,4474.64,4478.66,4474.22,4477.09,30,0
HSTECH,20241230,2112,4476.48,4480.56,4476.48,4479.57,30,0
HSTECH,20241230,2113,4479.87,4480.31,4477.04,4478.52,30,0
HSTECH,20241230,2114,4477.96,4478.47,4476.03,4476.33,30,0
HSTECH,20241230,2115,4477.20,4480.29,4476.20,4479.26,29,0
HSTECH,20241230,2116,4479.21,4481.34,4478.63,4481.34,30,0
HSTECH,20241230,2117,4480.74,4483.19,4479.75,4482.67,30,0
HSTECH,20241230,2118,4483.10,4488.40,4481.74,4488.40,29,0
HSTECH,20241230,2119,4488.36,4489.59,4485.68,4486.52,30,0
HSTECH,20241230,2120,4486.84,4487.63,4485.29,4487.11,30,0
HSTECH,20241230,2121,4487.43,4488.05,4484.91,4487.39,30,0
HSTECH,20241230,2122,4487.45,4493.98,4487.36,4493.00,30,0
HSTECH,20241230,2123,4493.00,4496.43,4492.43,4496.43,29,0
HSTECH,20241230,2124,4496.14,4497.15,4494.59,4496.10,30,0
HSTECH,20241230,2125,4495.31,4501.30,4495.31,4498.47,30,0
HSTECH,20241230,2126,4498.70,4501.67,4498.29,4501.16,30,0
HSTECH,20241230,2127,4501.03,4503.54,4499.22,4499.64,30,0
HSTECH,20241230,2128,4499.06,4499.59,4493.60,4493.60,30,0
HSTECH,20241230,2129,4492.82,4492.83,4487.88,4488.62,30,0
HSTECH,20241230,2130,4488.26,4491.61,4488.26,4490.99,28,0
HSTECH,20241230,2131,4491.43,4492.31,4488.66,4489.97,29,0
HSTECH,20241230,2132,4490.09,4490.24,4486.52,4488.41,29,0
HSTECH,20241230,2133,4488.72,4488.80,4486.32,4486.87,30,0
HSTECH,20241230,2134,4485.89,4486.16,4481.86,4483.25,30,0
HSTECH,20241230,2135,4483.29,4484.51,4482.44,4483.20,30,0
HSTECH,20241230,2136,4483.46,4483.68,4481.21,4481.68,30,0
HSTECH,20241230,2137,4481.92,4485.22,4480.73,4484.64,28,0
HSTECH,20241230,2138,4485.03,4486.57,4483.34,4483.34,29,0
HSTECH,20241230,2139,4483.55,4484.56,4482.60,4482.84,30,0
HSTECH,20241230,2140,4482.74,4485.80,4482.66,4484.46,30,0
HSTECH,20241230,2141,4485.53,4485.54,4483.05,4483.89,30,0
HSTECH,20241230,2142,4484.22,4485.61,4481.00,4481.32,30,0
HSTECH,20241230,2143,4480.97,4483.65,4480.97,4483.21,29,0
HSTECH,20241230,2144,4482.16,4483.56,4481.63,4481.68,30,0
HSTECH,20241230,2145,4481.47,4483.15,4481.03,4482.13,30,0
HSTECH,20241230,2146,4482.28,4484.55,4482.28,4484.37,29,0
HSTECH,20241230,2147,4483.57,4486.18,4481.38,4485.48,29,0
HSTECH,20241230,2148,4485.68,4487.27,4484.74,4485.57,30,0
HSTECH,20241230,2149,4485.76,4487.23,4485.76,4486.11,30,0
HSTECH,20241230,2150,4485.82,4487.03,4484.92,4486.32,28,0
HSTECH,20241230,2151,4486.95,4489.48,4486.80,4489.16,30,0
HSTECH,20241230,2152,4489.13,4489.99,4487.30,4488.27,28,0
HSTECH,20241230,2153,4487.85,4487.85,4483.89,4485.79,30,0
HSTECH,20241230,2154,4485.86,4485.86,4481.78,4483.69,30,0
HSTECH,20241230,2155,4483.91,4484.68,4480.95,4481.23,30,0
HSTECH,20241230,2156,4481.56,4482.48,4480.36,4481.25,27,0
HSTECH,20241230,2157,4480.28,4482.37,4478.83,4481.84,30,0
HSTECH,20241230,2158,4482.67,4482.98,4481.05,4482.75,30,0
HSTECH,20241230,2159,4482.15,4484.75,4468.11,4468.11,31,0